KissMeData/042500/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194000,388312595,4060,4060,4060,4060,637
20250331,193900,388312595,4060,4060,4060,4060,0
20250331,193800,388312595,4060,4060,4060,4060,0
20250331,193700,388312595,4060,4060,4060,4060,0
20250331,193600,388312595,4060,4060,4060,4060,0
20250331,193500,388312595,4060,4060,4060,4060,0
20250331,193400,388312595,4060,4060,4060,4060,0
20250331,193300,388312595,4060,4060,4060,4060,0
20250331,193200,388312595,4060,4060,4060,4060,0
20250331,193100,388312595,4060,4060,4060,4060,0
20250331,193000,388312595,4060,4060,4060,4060,0
20250331,192900,388312595,4060,4060,4060,4060,0
20250331,192800,388312595,4060,4060,4060,4060,0
20250331,192700,388312595,4060,4060,4060,4060,0
20250331,192600,388312595,4060,4060,4060,4060,0
20250331,192500,388312595,4060,4060,4060,4060,0
20250331,192400,388312595,4060,4060,4060,4060,0
20250331,192300,388312595,4060,4060,4060,4060,0
20250331,192200,388312595,4060,4060,4060,4060,0
20250331,192100,388312595,4060,4060,4060,4060,0
20250331,192000,388312595,4060,4060,4060,4060,0
20250331,191900,388312595,4060,4060,4060,4060,0
20250331,191800,388312595,4060,4060,4060,4060,0
20250331,191700,388312595,4060,4060,4060,4060,0
20250331,191600,388312595,4060,4060,4060,4060,0
20250331,191500,388312595,4060,4060,4060,4060,0
20250331,191400,388312595,4060,4060,4060,4060,0
20250331,191300,388312595,4060,4060,4060,4060,0
20250331,191200,388312595,4060,4060,4060,4060,0
20250331,191100,388312595,4060,4060,4060,4060,0
20250331,191000,388312595,4060,4060,4060,4060,637
20250331,190900,388312595,4060,4060,4060,4060,0
20250331,190800,388312595,4060,4060,4060,4060,0
20250331,190700,388312595,4060,4060,4060,4060,0
20250331,190600,388312595,4060,4060,4060,4060,0
20250331,190500,388312595,4060,4060,4060,4060,0
20250331,190400,388312595,4060,4060,4060,4060,0
20250331,190300,388312595,4060,4060,4060,4060,0
20250331,190200,388312595,4060,4060,4060,4060,0
20250331,190100,388312595,4060,4060,4060,4060,0
20250331,190000,388312595,4060,4060,4060,4060,0
20250331,185900,388312595,4060,4060,4060,4060,0
20250331,185800,388312595,4060,4060,4060,4060,0
20250331,185700,388312595,4060,4060,4060,4060,0
20250331,185600,388312595,4060,4060,4060,4060,0
20250331,185500,388312595,4060,4060,4060,4060,0
20250331,185400,388312595,4060,4060,4060,4060,0
20250331,185300,388312595,4060,4060,4060,4060,0
20250331,185200,388312595,4060,4060,4060,4060,0
20250331,185100,388312595,4060,4060,4060,4060,0
20250331,185000,388312595,4060,4060,4060,4060,0
20250331,184900,388312595,4060,4060,4060,4060,0
20250331,184800,388312595,4060,4060,4060,4060,0
20250331,184700,388312595,4060,4060,4060,4060,0
20250331,184600,388312595,4060,4060,4060,4060,0
20250331,184500,388312595,4060,4060,4060,4060,0
20250331,184400,388312595,4060,4060,4060,4060,0
20250331,184300,388312595,4060,4060,4060,4060,0
20250331,184200,388312595,4060,4060,4060,4060,0
20250331,184100,388312595,4060,4060,4060,4060,0
20250331,184000,388312595,4060,4060,4060,4060,637
20250331,183900,388312595,4060,4060,4060,4060,0
20250331,183800,388312595,4060,4060,4060,4060,0
20250331,183700,388312595,4060,4060,4060,4060,0
20250331,183600,388312595,4060,4060,4060,4060,0
20250331,183500,388312595,4060,4060,4060,4060,0
20250331,183400,388312595,4060,4060,4060,4060,0
20250331,183300,388312595,4060,4060,4060,4060,0
20250331,183200,388312595,4060,4060,4060,4060,0
20250331,183100,388312595,4060,4060,4060,4060,0
20250331,183000,388312595,4060,4060,4060,4060,0
20250331,182900,388312595,4060,4060,4060,4060,0
20250331,182800,388312595,4060,4060,4060,4060,0
20250331,182700,388312595,4060,4060,4060,4060,0
20250331,182600,388312595,4060,4060,4060,4060,0
20250331,182500,388312595,4060,4060,4060,4060,0
20250331,182400,388312595,4060,4060,4060,4060,0
20250331,182300,388312595,4060,4060,4060,4060,0
20250331,182200,388312595,4060,4060,4060,4060,0
20250331,182100,388312595,4060,4060,4060,4060,0
20250331,182000,388312595,4060,4060,4060,4060,0
20250331,181900,388312595,4060,4060,4060,4060,0
20250331,181800,388312595,4060,4060,4060,4060,0
20250331,181700,388312595,4060,4060,4060,4060,0
20250331,181600,388312595,4060,4060,4060,4060,0
20250331,181500,388312595,4060,4060,4060,4060,0
20250331,181400,388312595,4060,4060,4060,4060,0
20250331,181300,388312595,4060,4060,4060,4060,0
20250331,181200,388312595,4060,4060,4060,4060,0
20250331,181100,388312595,4060,4060,4060,4060,0
20250331,181000,388312595,4060,4060,4060,4060,637
20250331,180900,388312595,4060,4060,4060,4060,0
20250331,180800,388312595,4060,4060,4060,4060,0
20250331,180700,388312595,4060,4060,4060,4060,0
20250331,180600,388312595,4060,4060,4060,4060,0
20250331,180500,388312595,4060,4060,4060,4060,0
20250331,180400,388312595,4060,4060,4060,4060,0
20250331,180300,388312595,4060,4060,4060,4060,0
20250331,180200,388312595,4060,4060,4060,4060,0
20250331,180100,388312595,4060,4060,4060,4060,0
20250331,180000,388312595,4060,4060,4060,4060,0
20250331,175900,388312595,4060,4060,4060,4060,0
20250331,175800,388312595,4060,4060,4060,4060,0
20250331,175700,388312595,4060,4060,4060,4060,0
20250331,175600,388312595,4060,4060,4060,4060,0
20250331,175500,388312595,4060,4060,4060,4060,0
20250331,175400,388312595,4060,4060,4060,4060,0
20250331,175300,388312595,4060,4060,4060,4060,0
20250331,175200,388312595,4060,4060,4060,4060,0
20250331,175100,388312595,4060,4060,4060,4060,0
20250331,175000,388312595,4060,4060,4060,4060,0
20250331,174900,388312595,4060,4060,4060,4060,0
20250331,174800,388312595,4060,4060,4060,4060,0
20250331,174700,388312595,4060,4060,4060,4060,0
20250331,174600,388312595,4060,4060,4060,4060,0
20250331,174500,388312595,4060,4060,4060,4060,0
20250331,174400,388312595,4060,4060,4060,4060,0
20250331,174300,388312595,4060,4060,4060,4060,0
20250331,174200,388312595,4060,4060,4060,4060,0
20250331,174100,388312595,4060,4060,4060,4060,0
20250331,174000,388312595,4060,4060,4060,4060,637
20250331,173900,388312595,4060,4060,4060,4060,0
20250331,173800,388312595,4060,4060,4060,4060,0
20250331,173700,388312595,4060,4060,4060,4060,0
20250331,173600,388312595,4060,4060,4060,4060,0
20250331,173500,388312595,4060,4060,4060,4060,0
20250331,173400,388312595,4060,4060,4060,4060,0
20250331,173300,388312595,4060,4060,4060,4060,0
20250331,173200,388312595,4060,4060,4060,4060,0
20250331,173100,388312595,4060,4060,4060,4060,0
20250331,173000,388312595,4060,4060,4060,4060,0
20250331,172900,388312595,4060,4060,4060,4060,0
20250331,172800,388312595,4060,4060,4060,4060,0
20250331,172700,388312595,4060,4060,4060,4060,0
20250331,172600,388312595,4060,4060,4060,4060,0
20250331,172500,388312595,4060,4060,4060,4060,0
20250331,172400,388312595,4060,4060,4060,4060,0
20250331,172300,388312595,4060,4060,4060,4060,0
20250331,172200,388312595,4060,4060,4060,4060,0
20250331,172100,388312595,4060,4060,4060,4060,0
20250331,172000,388312595,4060,4060,4060,4060,0
20250331,171900,388312595,4060,4060,4060,4060,0
20250331,171800,388312595,4060,4060,4060,4060,0
20250331,171700,388312595,4060,4060,4060,4060,0
20250331,171600,388312595,4060,4060,4060,4060,0
20250331,171500,388312595,4060,4060,4060,4060,0
20250331,171400,388312595,4060,4060,4060,4060,0
20250331,171300,388312595,4060,4060,4060,4060,0
20250331,171200,388312595,4060,4060,4060,4060,0
20250331,171100,388312595,4060,4060,4060,4060,0
20250331,171000,388312595,4060,4060,4060,4060,637
20250331,170900,388312595,4060,4060,4060,4060,0
20250331,170800,388312595,4060,4060,4060,4060,0
20250331,170700,388312595,4060,4060,4060,4060,0
20250331,170600,388312595,4060,4060,4060,4060,0
20250331,170500,388312595,4060,4060,4060,4060,0
20250331,170400,388312595,4060,4060,4060,4060,0
20250331,170300,388312595,4060,4060,4060,4060,0
20250331,170200,388312595,4060,4060,4060,4060,0
20250331,170100,388312595,4060,4060,4060,4060,0
20250331,170000,388312595,4060,4060,4060,4060,0
20250331,165900,388312595,4060,4060,4060,4060,0
20250331,165800,388312595,4060,4060,4060,4060,0
20250331,165700,388312595,4060,4060,4060,4060,0
20250331,165600,388312595,4060,4060,4060,4060,0
20250331,165500,388312595,4060,4060,4060,4060,0
20250331,165400,388312595,4060,4060,4060,4060,0
20250331,165300,388312595,4060,4060,4060,4060,0
20250331,165200,388312595,4060,4060,4060,4060,0
20250331,165100,388312595,4060,4060,4060,4060,0
20250331,165000,388312595,4060,4060,4060,4060,0
20250331,164900,388312595,4060,4060,4060,4060,0
20250331,164800,388312595,4060,4060,4060,4060,0
20250331,164700,388312595,4060,4060,4060,4060,0
20250331,164600,388312595,4060,4060,4060,4060,0
20250331,164500,388312595,4060,4060,4060,4060,0
20250331,164400,388312595,4060,4060,4060,4060,0
20250331,164300,388312595,4060,4060,4060,4060,0
20250331,164200,388312595,4060,4060,4060,4060,0
20250331,164100,388312595,4060,4060,4060,4060,0
20250331,164000,388312595,4060,4060,4060,4060,637
20250331,163900,388312595,4060,4060,4060,4060,0
20250331,163800,388312595,4060,4060,4060,4060,0
20250331,163700,388312595,4060,4060,4060,4060,0
20250331,163600,388312595,4060,4060,4060,4060,0
20250331,163500,388312595,4060,4060,4060,4060,0
20250331,163400,388312595,4060,4060,4060,4060,0
20250331,163300,388312595,4060,4060,4060,4060,0
20250331,163200,388312595,4060,4060,4060,4060,0
20250331,163100,388312595,4060,4060,4060,4060,0
20250331,163000,388312595,4060,4060,4060,4060,0
20250331,162900,388312595,4060,4060,4060,4060,0
20250331,162800,388312595,4060,4060,4060,4060,0
20250331,162700,388312595,4060,4060,4060,4060,0
20250331,162600,388312595,4060,4060,4060,4060,0
20250331,162500,388312595,4060,4060,4060,4060,0
20250331,162400,388312595,4060,4060,4060,4060,0
20250331,162300,388312595,4060,4060,4060,4060,0
20250331,162200,388312595,4060,4060,4060,4060,0
20250331,162100,388312595,4060,4060,4060,4060,0
20250331,162000,388312595,4060,4060,4060,4060,0
20250331,161900,388312595,4060,4060,4060,4060,0
20250331,161800,388312595,4060,4060,4060,4060,0
20250331,161700,388312595,4060,4060,4060,4060,0
20250331,161600,388312595,4060,4060,4060,4060,0
20250331,161500,388312595,4060,4060,4060,4060,0
20250331,161400,388312595,4060,4060,4060,4060,0
20250331,161300,388312595,4060,4060,4060,4060,0
20250331,161200,388312595,4060,4060,4060,4060,0
20250331,161100,388312595,4060,4060,4060,4060,0
20250331,161000,388312595,4060,4060,4060,4060,637
20250331,160900,388312595,4060,4060,4060,4060,0
20250331,160800,388312595,4060,4060,4060,4060,0
20250331,160700,388312595,4060,4060,4060,4060,0
20250331,160600,388312595,4060,4060,4060,4060,0
20250331,160500,388312595,4060,4060,4060,4060,0
20250331,160400,388312595,4060,4060,4060,4060,0
20250331,160300,388312595,4060,4060,4060,4060,0
20250331,160200,388312595,4060,4060,4060,4060,0
20250331,160100,388312595,4060,4060,4060,4060,0
20250331,160000,388312595,4060,4060,4060,4060,0
20250331,155900,388312595,4060,4060,4060,4060,0
20250331,155800,388312595,4060,4060,4060,4060,0
20250331,155700,388312595,4060,4060,4060,4060,0
20250331,155600,388312595,4060,4060,4060,4060,0
20250331,155500,388312595,4060,4060,4060,4060,0
20250331,155400,388312595,4060,4060,4060,4060,0
20250331,155300,388312595,4060,4060,4060,4060,0
20250331,155200,388312595,4060,4060,4060,4060,0
20250331,155100,388312595,4060,4060,4060,4060,0
20250331,155000,388312595,4060,4060,4060,4060,0
20250331,154900,388312595,4060,4060,4060,4060,0
20250331,154800,388312595,4060,4060,4060,4060,0
20250331,154700,388312595,4060,4060,4060,4060,0
20250331,154600,388312595,4060,4060,4060,4060,0
20250331,154500,388312595,4060,4060,4060,4060,0
20250331,154400,388312595,4060,4060,4060,4060,0
20250331,154300,388312595,4060,4060,4060,4060,0
20250331,154200,388312595,4060,4060,4060,4060,0
20250331,154100,388312595,4060,4060,4060,4060,0
20250331,154000,388312595,4060,4060,4060,4060,637
20250331,153900,388312595,4060,4060,4060,4060,0
20250331,153800,388312595,4060,4060,4060,4060,0
20250331,153700,388312595,4060,4060,4060,4060,0
20250331,153600,388312595,4060,4060,4060,4060,0
20250331,153500,388312595,4060,4060,4060,4060,0
20250331,153400,388312595,4060,4060,4060,4060,0
20250331,153300,388312595,4060,4060,4060,4060,0
20250331,153200,388312595,4060,4060,4060,4060,0
20250331,153100,388312595,4060,4060,4060,4060,0
20250331,153000,388312595,4060,4060,4060,4060,637
20250331,152900,385726375,4075,4075,4075,4075,0
20250331,152800,385726375,4075,4075,4075,4075,0
20250331,152700,385726375,4075,4075,4075,4075,0
20250331,152600,385726375,4075,4075,4075,4075,0
20250331,152500,385726375,4075,4075,4075,4075,0
20250331,152400,385726375,4075,4075,4075,4075,0
20250331,152300,385726375,4075,4075,4075,4075,0
20250331,152200,385726375,4075,4075,4075,4075,0
20250331,152100,385726375,4075,4075,4075,4075,0
20250331,152000,385726375,4075,4075,4075,4075,0
20250331,151900,385726375,4075,4075,4075,4075,0
20250331,151800,385726375,4075,4075,4075,4065,55
20250331,151700,385502640,4075,4075,4075,4075,0
20250331,151600,385502640,4075,4075,4075,4075,0
20250331,151500,385502640,4075,4075,4075,4075,0
20250331,151400,385502640,4075,4075,4075,4075,0
20250331,151300,385502640,4075,4075,4075,4075,0
20250331,151200,385502640,4075,4075,4075,4075,0
20250331,151100,385502640,4075,4075,4075,4075,0
20250331,151000,385502640,4075,4075,4075,4075,0
20250331,150900,385502640,4075,4075,4075,4075,0
20250331,150800,385502640,4075,4075,4075,4075,59
20250331,150700,385262215,4070,4070,4070,4070,119
20250331,150600,384777885,4070,4070,4070,4070,197
20250331,150500,383976095,4070,4070,4070,4070,25
20250331,150400,383874345,4060,4060,4060,4060,10
20250331,150300,383833745,4070,4070,4070,4070,0
20250331,150200,383833745,4070,4070,4070,4070,0
20250331,150100,383833745,4070,4070,4070,4070,0
20250331,150000,383833745,4070,4070,4070,4070,1
20250331,145900,383829675,4055,4055,4055,4055,0
20250331,145800,383829675,4055,4055,4055,4055,0
20250331,145700,383829675,4055,4055,4055,4055,40
20250331,145600,383667475,4070,4070,4070,4070,0
20250331,145500,383667475,4070,4070,4070,4070,1
20250331,145400,383663405,4055,4055,4055,4055,0
20250331,145300,383663405,4055,4055,4055,4055,0
20250331,145200,383663405,4055,4055,4055,4055,0
20250331,145100,383663405,4055,4070,4070,4055,5
20250331,145000,383643115,4055,4055,4055,4055,0
20250331,144900,383643115,4055,4055,4055,4055,0
20250331,144800,383643115,4055,4055,4055,4055,0
20250331,144700,383643115,4055,4060,4065,4055,1046
20250331,144600,379397375,4060,4060,4060,4060,100
20250331,144500,378991375,4065,4065,4065,4065,0
20250331,144400,378991375,4065,4065,4065,4065,0
20250331,144300,378991375,4065,4065,4065,4065,0
20250331,144200,378991375,4065,4065,4065,4065,1
20250331,144100,378987310,4055,4055,4055,4055,0
20250331,144000,378987310,4055,4055,4055,4055,0
20250331,143900,378987310,4055,4055,4055,4055,0
20250331,143800,378987310,4055,4055,4055,4055,0
20250331,143700,378987310,4055,4055,4055,4055,0
20250331,143600,378987310,4055,4055,4055,4055,500
20250331,143500,376959810,4065,4065,4065,4065,0
20250331,143400,376959810,4065,4065,4065,4065,0
20250331,143300,376959810,4065,4065,4065,4065,0
20250331,143200,376959810,4065,4065,4065,4065,0
20250331,143100,376959810,4065,4065,4065,4065,0
20250331,143000,376959810,4065,4065,4065,4065,2
20250331,142900,376951680,4055,4055,4055,4055,0
20250331,142800,376951680,4055,4055,4055,4055,0
20250331,142700,376951680,4055,4055,4055,4055,0
20250331,142600,376951680,4055,4055,4055,4055,7
20250331,142500,376923295,4060,4060,4060,4060,0
20250331,142400,376923295,4060,4060,4060,4060,7
20250331,142300,376894875,4055,4055,4055,4055,7
20250331,142200,376866490,4055,4055,4055,4055,24
20250331,142100,376769170,4055,4055,4055,4055,0
20250331,142000,376769170,4055,4055,4055,4055,0
20250331,141900,376769170,4055,4055,4055,4055,0
20250331,141800,376769170,4055,4055,4055,4055,0
20250331,141700,376769170,4055,4055,4055,4055,1
20250331,141600,376765115,4075,4075,4075,4075,0
20250331,141500,376765115,4075,4075,4075,4075,0
20250331,141400,376765115,4075,4075,4075,4075,0
20250331,141300,376765115,4075,4075,4075,4075,0
20250331,141200,376765115,4075,4075,4075,4075,1
20250331,141100,376761040,4050,4055,4055,4050,6000
20250331,141000,352449320,4055,4055,4055,4055,0
20250331,140900,352449320,4055,4055,4055,4055,0
20250331,140800,352449320,4055,4055,4055,4055,1598
20250331,140700,345969430,4075,4075,4075,4075,0
20250331,140600,345969430,4075,4075,4075,4075,0
20250331,140500,345969430,4075,4075,4075,4075,1
20250331,140400,345965355,4055,4055,4055,4055,0
20250331,140300,345965355,4055,4060,4060,4055,300
20250331,140200,344748135,4060,4060,4060,4060,400
20250331,140100,343124135,4075,4075,4075,4075,0
20250331,140000,343124135,4075,4075,4075,4075,0
20250331,135900,343124135,4075,4075,4075,4075,0
20250331,135800,343124135,4075,4075,4075,4075,49
20250331,135700,342924460,4055,4055,4055,4055,0
20250331,135600,342924460,4055,4055,4055,4055,0
20250331,135500,342924460,4055,4055,4055,4055,0
20250331,135400,342924460,4055,4055,4055,4055,0
20250331,135300,342924460,4055,4055,4055,4055,0
20250331,135200,342924460,4055,4055,4055,4055,0
20250331,135100,342924460,4055,4055,4055,4055,0
20250331,135000,342924460,4055,4055,4055,4055,0
20250331,134900,342924460,4055,4055,4055,4055,0
20250331,134800,342924460,4055,4055,4055,4055,0
20250331,134700,342924460,4055,4055,4055,4055,100
20250331,134600,342518960,4055,4055,4055,4055,0
20250331,134500,342518960,4055,4055,4055,4055,0
20250331,134400,342518960,4055,4055,4055,4055,350
20250331,134300,341099710,4075,4075,4075,4075,3
20250331,134200,341087485,4080,4080,4080,4080,0
20250331,134100,341087485,4080,4080,4080,4080,0
20250331,134000,341087485,4080,4080,4080,4080,1
20250331,133900,341083405,4085,4085,4085,4085,0
20250331,133800,341083405,4085,4085,4085,4085,0
20250331,133700,341083405,4085,4085,4085,4085,0
20250331,133600,341083405,4085,4065,4085,4050,7123
20250331,133500,312173135,4070,4070,4070,4070,0
20250331,133400,312173135,4070,4070,4070,4070,0
20250331,133300,312173135,4070,4070,4070,4070,0
20250331,133200,312173135,4070,4070,4070,4070,225
20250331,133100,311257385,4070,4070,4070,4070,200
20250331,133000,310443385,4070,4070,4070,4070,0
20250331,132900,310443385,4070,4070,4070,4070,0
20250331,132800,310443385,4070,4070,4070,4070,0
20250331,132700,310443385,4070,4070,4070,4070,10
20250331,132600,310402685,4070,4070,4070,4070,0
20250331,132500,310402685,4070,4070,4070,4070,100
20250331,132400,309995685,4070,4070,4070,4070,50
20250331,132300,309792185,4070,4070,4070,4070,0
20250331,132200,309792185,4070,4070,4070,4070,0
20250331,132100,309792185,4070,4070,4070,4070,0
20250331,132000,309792185,4070,4070,4070,4070,0
20250331,131900,309792185,4070,4070,4070,4070,0
20250331,131800,309792185,4070,4070,4075,4070,1050
20250331,131700,305518675,4070,4070,4070,4070,0
20250331,131600,305518675,4070,4070,4070,4070,0
20250331,131500,305518675,4070,4070,4070,4070,0
20250331,131400,305518675,4070,4070,4070,4070,0
20250331,131300,305518675,4070,4070,4070,4070,0
20250331,131200,305518675,4070,4070,4070,4070,0
20250331,131100,305518675,4070,4070,4070,4070,300
20250331,131000,304297675,4070,4070,4070,4070,0
20250331,130900,304297675,4070,4070,4070,4070,0
20250331,130800,304297675,4070,4070,4070,4070,0
20250331,130700,304297675,4070,4070,4070,4070,0
20250331,130600,304297675,4070,4070,4070,4070,0
20250331,130500,304297675,4070,4070,4070,4070,2
20250331,130400,304289535,4075,4075,4075,4075,0
20250331,130300,304289535,4075,4075,4075,4075,31
20250331,130200,304163210,4070,4070,4070,4070,0
20250331,130100,304163210,4070,4080,4080,4070,465
20250331,130000,302270645,4070,4070,4070,4070,0
20250331,125900,302270645,4070,4070,4070,4070,1763
20250331,125800,295095235,4070,4070,4070,4070,995
20250331,125700,291045585,4070,4070,4070,4070,0
20250331,125600,291045585,4070,4075,4075,4070,3350
20250331,125500,277396835,4080,4080,4080,4080,1
20250331,125400,277392755,4090,4090,4090,4090,0
20250331,125300,277392755,4090,4090,4090,4090,0
20250331,125200,277392755,4090,4090,4090,4090,1
20250331,125100,277388665,4080,4080,4080,4080,0
20250331,125000,277388665,4080,4085,4085,4080,1146
20250331,124900,272708255,4095,4095,4095,4095,0
20250331,124800,272708255,4095,4095,4095,4095,11
20250331,124700,272663210,4080,4080,4080,4080,0
20250331,124600,272663210,4080,4080,4080,4080,0
20250331,124500,272663210,4080,4080,4080,4080,0
20250331,124400,272663210,4080,4080,4080,4080,200
20250331,124300,271847210,4080,4080,4080,4080,200
20250331,124200,271031210,4075,4075,4075,4075,0
20250331,124100,271031210,4075,4080,4080,4075,208
20250331,124000,270182610,4095,4095,4095,4095,0
20250331,123900,270182610,4095,4095,4095,4095,1
20250331,123800,270178515,4075,4075,4075,4075,0
20250331,123700,270178515,4075,4075,4075,4075,0
20250331,123600,270178515,4075,4080,4080,4075,511
20250331,123500,268096135,4080,4080,4080,4080,0
20250331,123400,268096135,4080,4095,4095,4080,63
20250331,123300,267838300,4095,4095,4095,4095,0
20250331,123200,267838300,4095,4095,4095,4095,0
20250331,123100,267838300,4095,4095,4095,4095,0
20250331,123000,267838300,4095,4095,4095,4095,9
20250331,122900,267801445,4075,4075,4075,4075,0
20250331,122800,267801445,4075,4075,4075,4075,0
20250331,122700,267801445,4075,4080,4080,4075,102
20250331,122600,267385295,4080,4080,4080,4080,0
20250331,122500,267385295,4080,4080,4080,4080,2186
20250331,122400,258466415,4090,4090,4090,4090,0
20250331,122300,258466415,4090,4090,4090,4090,0
20250331,122200,258466415,4090,4090,4090,4090,0
20250331,122100,258466415,4090,4090,4090,4090,0
20250331,122000,258466415,4090,4090,4090,4090,0
20250331,121900,258466415,4090,4090,4090,4090,6
20250331,121800,258441875,4100,4100,4100,4100,1
20250331,121700,258437775,4080,4080,4080,4080,1
20250331,121600,258433695,4085,4085,4085,4085,0
20250331,121500,258433695,4085,4085,4085,4085,0
20250331,121400,258433695,4085,4085,4085,4085,0
20250331,121300,258433695,4085,4085,4085,4085,100
20250331,121200,258025195,4080,4085,4085,4080,2582
20250331,121100,247480225,4090,4090,4090,4090,0
20250331,121000,247480225,4090,4090,4090,4090,0
20250331,120900,247480225,4090,4090,4090,4090,0
20250331,120800,247480225,4090,4090,4090,4090,0
20250331,120700,247480225,4090,4090,4090,4090,0
20250331,120600,247480225,4090,4090,4090,4090,173
20250331,120500,246772655,4100,4100,4100,4100,0
20250331,120400,246772655,4100,4100,4100,4100,0
20250331,120300,246772655,4100,4100,4100,4100,0
20250331,120200,246772655,4100,4100,4100,4100,0
20250331,120100,246772655,4100,4100,4100,4100,5
20250331,120000,246752155,4100,4100,4100,4100,1
20250331,115900,246748055,4090,4090,4090,4090,0
20250331,115800,246748055,4090,4090,4090,4090,0
20250331,115700,246748055,4090,4090,4090,4090,0
20250331,115600,246748055,4090,4090,4090,4090,0
20250331,115500,246748055,4090,4090,4090,4090,1
20250331,115400,246743965,4090,4090,4090,4090,80
20250331,115300,246416765,4090,4090,4090,4090,0
20250331,115200,246416765,4090,4090,4090,4090,0
20250331,115100,246416765,4090,4090,4090,4090,0
20250331,115000,246416765,4090,4090,4090,4090,1
20250331,114900,246412675,4090,4090,4090,4090,0
20250331,114800,246412675,4090,4090,4090,4090,100
20250331,114700,246003675,4090,4090,4090,4090,260
20250331,114600,244940275,4090,4090,4090,4090,0
20250331,114500,244940275,4090,4090,4090,4090,0
20250331,114400,244940275,4090,4090,4090,4090,100
20250331,114300,244531275,4090,4090,4090,4090,0
20250331,114200,244531275,4090,4090,4090,4090,0
20250331,114100,244531275,4090,4090,4090,4090,0
20250331,114000,244531275,4090,4100,4100,4090,101
20250331,113900,244118175,4100,4100,4100,4100,0
20250331,113800,244118175,4100,4100,4100,4100,0
20250331,113700,244118175,4100,4100,4100,4100,0
20250331,113600,244118175,4100,4100,4100,4100,0
20250331,113500,244118175,4100,4100,4100,4100,0
20250331,113400,244118175,4100,4100,4100,4100,0
20250331,113300,244118175,4100,4100,4100,4100,1
20250331,113200,244114075,4090,4090,4090,4090,0
20250331,113100,244114075,4090,4090,4090,4090,0
20250331,113000,244114075,4090,4090,4090,4090,0
20250331,112900,244114075,4090,4090,4090,4090,100
20250331,112800,243705075,4095,4095,4095,4095,0
20250331,112700,243705075,4095,4095,4095,4095,2
20250331,112600,243696885,4105,4090,4105,4090,105
20250331,112500,243267420,4115,4115,4115,4115,0
20250331,112400,243267420,4115,4115,4115,4115,0
20250331,112300,243267420,4115,4115,4115,4115,4
20250331,112200,243250960,4090,4090,4090,4090,0
20250331,112100,243250960,4090,4090,4090,4090,100
20250331,112000,242841960,4115,4115,4115,4115,0
20250331,111900,242841960,4115,4115,4115,4115,1
20250331,111800,242837845,4080,4080,4080,4080,0
20250331,111700,242837845,4080,4100,4100,4080,14000
20250331,111600,185636740,4100,4100,4100,4100,0
20250331,111500,185636740,4100,4100,4100,4095,1283
20250331,111400,180377240,4100,4100,4100,4100,18
20250331,111300,180303440,4100,4100,4100,4100,0
20250331,111200,180303440,4100,4100,4100,4100,487
20250331,111100,178306740,4100,4095,4100,4095,513
20250331,111000,176205940,4105,4105,4105,4105,0
20250331,110900,176205940,4105,4105,4105,4105,0
20250331,110800,176205940,4105,4105,4105,4105,0
20250331,110700,176205940,4105,4105,4105,4105,0
20250331,110600,176205940,4105,4105,4105,4105,0
20250331,110500,176205940,4105,4105,4105,4105,0
20250331,110400,176205940,4105,4105,4105,4105,20
20250331,110300,176123840,4105,4105,4105,4105,0
20250331,110200,176123840,4105,4105,4105,4105,0
20250331,110100,176123840,4105,4105,4105,4105,0
20250331,110000,176123840,4105,4105,4105,4105,20
20250331,105900,176041740,4115,4115,4115,4115,0
20250331,105800,176041740,4115,4115,4115,4115,0
20250331,105700,176041740,4115,4115,4115,4115,0
20250331,105600,176041740,4115,4115,4115,4115,0
20250331,105500,176041740,4115,4115,4115,4115,1
20250331,105400,176037625,4115,4115,4115,4115,155
20250331,105300,175399800,4110,4110,4110,4110,57
20250331,105200,175165530,4110,4110,4110,4110,0
20250331,105100,175165530,4110,4110,4110,4110,0
20250331,105000,175165530,4110,4115,4115,4110,2
20250331,104900,175157305,4115,4095,4115,4090,1301
20250331,104800,169835905,4085,4105,4105,4085,10350
20250331,104700,127468590,4100,4100,4100,4100,0
20250331,104600,127468590,4100,4100,4100,4100,0
20250331,104500,127468590,4100,4100,4100,4100,0
20250331,104400,127468590,4100,4100,4100,4100,0
20250331,104300,127468590,4100,4100,4100,4100,0
20250331,104200,127468590,4100,4100,4100,4100,0
20250331,104100,127468590,4100,4100,4100,4100,0
20250331,104000,127468590,4100,4100,4100,4100,0
20250331,103900,127468590,4100,4100,4100,4100,0
20250331,103800,127468590,4100,4115,4115,4100,2000
20250331,103700,119260275,4120,4120,4120,4120,0
20250331,103600,119260275,4120,4120,4120,4120,60
20250331,103500,119013075,4120,4120,4120,4120,0
20250331,103400,119013075,4120,4120,4120,4120,740
20250331,103300,115964275,4135,4135,4135,4135,0
20250331,103200,115964275,4135,4135,4135,4135,1
20250331,103100,115960140,4120,4120,4120,4120,0
20250331,103000,115960140,4120,4135,4135,4120,12
20250331,102900,115910550,4135,4135,4135,4135,0
20250331,102800,115910550,4135,4135,4135,4135,0
20250331,102700,115910550,4135,4135,4135,4135,0
20250331,102600,115910550,4135,4135,4135,4135,0
20250331,102500,115910550,4135,4135,4135,4135,12
20250331,102400,115860930,4130,4130,4130,4130,0
20250331,102300,115860930,4130,4130,4130,4130,0
20250331,102200,115860930,4130,4130,4130,4130,0
20250331,102100,115860930,4130,4130,4130,4130,0
20250331,102000,115860930,4130,4130,4130,4130,0
20250331,101900,115860930,4130,4130,4130,4130,0
20250331,101800,115860930,4130,4130,4130,4125,11
20250331,101700,115815510,4130,4130,4130,4130,0
20250331,101600,115815510,4130,4130,4130,4130,0
20250331,101500,115815510,4130,4130,4130,4130,118
20250331,101400,115328170,4130,4130,4130,4130,0
20250331,101300,115328170,4130,4130,4130,4130,0
20250331,101200,115328170,4130,4130,4130,4130,0
20250331,101100,115328170,4130,4130,4130,4130,0
20250331,101000,115328170,4130,4105,4130,4100,250
20250331,100900,114302060,4130,4130,4130,4130,0
20250331,100800,114302060,4130,4130,4130,4130,0
20250331,100700,114302060,4130,4130,4130,4130,0
20250331,100600,114302060,4130,4130,4130,4130,0
20250331,100500,114302060,4130,4130,4130,4130,24
20250331,100400,114202940,4130,4130,4130,4130,0
20250331,100300,114202940,4130,4130,4130,4130,0
20250331,100200,114202940,4130,4130,4130,4130,0
20250331,100100,114202940,4130,4130,4130,4130,0
20250331,100000,114202940,4130,4130,4130,4130,0
20250331,095900,114202940,4130,4130,4130,4130,0
20250331,095800,114202940,4130,4130,4130,4130,0
20250331,095700,114202940,4130,4125,4130,4125,1107
20250331,095600,109636030,4125,4125,4125,4125,0
20250331,095500,109636030,4125,4105,4125,4105,49
20250331,095400,109434865,4125,4125,4125,4125,30
20250331,095300,109311115,4125,4125,4125,4125,0
20250331,095200,109311115,4125,4125,4125,4125,0
20250331,095100,109311115,4125,4125,4125,4125,5
20250331,095000,109290490,4125,4125,4125,4125,10
20250331,094900,109249240,4125,4125,4125,4100,406
20250331,094800,107584490,4110,4110,4110,4110,0
20250331,094700,107584490,4110,4110,4110,4100,4368
20250331,094600,89666935,4125,4125,4125,4125,0
20250331,094500,89666935,4125,4125,4125,4125,0
20250331,094400,89666935,4125,4125,4125,4125,0
20250331,094300,89666935,4125,4125,4125,4125,0
20250331,094200,89666935,4125,4125,4125,4125,2
20250331,094100,89658685,4125,4125,4125,4125,0
20250331,094000,89658685,4125,4105,4125,4105,501
20250331,093900,87602060,4110,4110,4110,4110,0
20250331,093800,87602060,4110,4110,4110,4110,5
20250331,093700,87581510,4125,4125,4125,4125,0
20250331,093600,87581510,4125,4125,4125,4125,0
20250331,093500,87581510,4125,4125,4125,4125,0
20250331,093400,87581510,4125,4125,4125,4125,0
20250331,093300,87581510,4125,4125,4125,4125,0
20250331,093200,87581510,4125,4125,4125,4125,0
20250331,093100,87581510,4125,4125,4125,4125,0
20250331,093000,87581510,4125,4115,4125,4115,829
20250331,092900,84166025,4110,4110,4110,4110,0
20250331,092800,84166025,4110,4110,4110,4110,0
20250331,092700,84166025,4110,4110,4110,4110,100
20250331,092600,83755025,4105,4105,4105,4105,25
20250331,092500,83652400,4095,4100,4100,4095,1511
20250331,092400,77464850,4115,4115,4115,4115,0
20250331,092300,77464850,4115,4115,4115,4115,0
20250331,092200,77464850,4115,4115,4115,4115,2
20250331,092100,77456620,4095,4095,4095,4095,0
20250331,092000,77456620,4095,4095,4095,4095,1
20250331,091900,77452525,4090,4090,4090,4090,0
20250331,091800,77452525,4090,4100,4100,4090,3777
20250331,091700,61981995,4100,4100,4100,4100,0
20250331,091600,61981995,4100,4100,4100,4100,0
20250331,091500,61981995,4100,4125,4125,4100,853
20250331,091400,58478620,4100,4100,4100,4100,0
20250331,091300,58478620,4100,4100,4100,4100,1
20250331,091200,58474520,4095,4125,4125,4095,456
20250331,091100,56607155,4130,4130,4130,4130,0
20250331,091000,56607155,4130,4125,4130,4125,12
20250331,090900,56557610,4090,4095,4095,4090,400
20250331,090800,54921595,4130,4115,4145,4095,622
20250331,090700,52370055,4150,4105,4150,4090,351
20250331,090600,50920795,4110,4115,4115,4110,1510
20250331,090500,44709695,4110,4115,4150,4090,6252
20250331,090400,19082000,4105,4115,4115,4105,1808
20250331,090300,11652615,4115,4130,4130,4115,256
20250331,090200,10598425,4115,4115,4115,4115,1
20250331,090100,10594310,4140,4145,4145,4110,927
20250331,090000,6776315,4150,4155,4155,4145,1631