KissMeData/100660/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200900,146169390,3335,3335,3335,3335,45
20250331,200800,146169390,3335,3335,3335,3335,0
20250331,200700,146169390,3335,3335,3335,3335,0
20250331,200600,146169390,3335,3335,3335,3335,0
20250331,200500,146169390,3335,3335,3335,3335,0
20250331,200400,146169390,3335,3335,3335,3335,0
20250331,200300,146169390,3335,3335,3335,3335,0
20250331,200200,146169390,3335,3335,3335,3335,0
20250331,200100,146169390,3335,3335,3335,3335,0
20250331,200000,146169390,3335,3335,3335,3335,0
20250331,195900,146169390,3335,3335,3335,3335,0
20250331,195800,146169390,3335,3335,3335,3335,0
20250331,195700,146169390,3335,3335,3335,3335,0
20250331,195600,146169390,3335,3335,3335,3335,0
20250331,195500,146169390,3335,3335,3335,3335,0
20250331,195400,146169390,3335,3335,3335,3335,0
20250331,195300,146169390,3335,3335,3335,3335,0
20250331,195200,146169390,3335,3335,3335,3335,0
20250331,195100,146169390,3335,3335,3335,3335,0
20250331,195000,146169390,3335,3335,3335,3335,0
20250331,194900,146169390,3335,3335,3335,3335,0
20250331,194800,146169390,3335,3335,3335,3335,0
20250331,194700,146169390,3335,3335,3335,3335,0
20250331,194600,146169390,3335,3335,3335,3335,0
20250331,194500,146169390,3335,3335,3335,3335,0
20250331,194400,146169390,3335,3335,3335,3335,0
20250331,194300,146169390,3335,3335,3335,3335,0
20250331,194200,146169390,3335,3335,3335,3335,0
20250331,194100,146169390,3335,3335,3335,3335,0
20250331,194000,146169390,3335,3335,3335,3335,0
20250331,193900,146169390,3335,3335,3335,3335,45
20250331,193800,146169390,3335,3335,3335,3335,0
20250331,193700,146169390,3335,3335,3335,3335,0
20250331,193600,146169390,3335,3335,3335,3335,0
20250331,193500,146169390,3335,3335,3335,3335,0
20250331,193400,146169390,3335,3335,3335,3335,0
20250331,193300,146169390,3335,3335,3335,3335,0
20250331,193200,146169390,3335,3335,3335,3335,0
20250331,193100,146169390,3335,3335,3335,3335,0
20250331,193000,146169390,3335,3335,3335,3335,0
20250331,192900,146169390,3335,3335,3335,3335,0
20250331,192800,146169390,3335,3335,3335,3335,0
20250331,192700,146169390,3335,3335,3335,3335,0
20250331,192600,146169390,3335,3335,3335,3335,0
20250331,192500,146169390,3335,3335,3335,3335,0
20250331,192400,146169390,3335,3335,3335,3335,0
20250331,192300,146169390,3335,3335,3335,3335,0
20250331,192200,146169390,3335,3335,3335,3335,0
20250331,192100,146169390,3335,3335,3335,3335,0
20250331,192000,146169390,3335,3335,3335,3335,0
20250331,191900,146169390,3335,3335,3335,3335,0
20250331,191800,146169390,3335,3335,3335,3335,0
20250331,191700,146169390,3335,3335,3335,3335,0
20250331,191600,146169390,3335,3335,3335,3335,0
20250331,191500,146169390,3335,3335,3335,3335,0
20250331,191400,146169390,3335,3335,3335,3335,0
20250331,191300,146169390,3335,3335,3335,3335,0
20250331,191200,146169390,3335,3335,3335,3335,0
20250331,191100,146169390,3335,3335,3335,3335,0
20250331,191000,146169390,3335,3335,3335,3335,0
20250331,190900,146169390,3335,3335,3335,3335,45
20250331,190800,146169390,3335,3335,3335,3335,0
20250331,190700,146169390,3335,3335,3335,3335,0
20250331,190600,146169390,3335,3335,3335,3335,0
20250331,190500,146169390,3335,3335,3335,3335,0
20250331,190400,146169390,3335,3335,3335,3335,0
20250331,190300,146169390,3335,3335,3335,3335,0
20250331,190200,146169390,3335,3335,3335,3335,0
20250331,190100,146169390,3335,3335,3335,3335,0
20250331,190000,146169390,3335,3335,3335,3335,0
20250331,185900,146169390,3335,3335,3335,3335,0
20250331,185800,146169390,3335,3335,3335,3335,0
20250331,185700,146169390,3335,3335,3335,3335,0
20250331,185600,146169390,3335,3335,3335,3335,0
20250331,185500,146169390,3335,3335,3335,3335,0
20250331,185400,146169390,3335,3335,3335,3335,0
20250331,185300,146169390,3335,3335,3335,3335,0
20250331,185200,146169390,3335,3335,3335,3335,0
20250331,185100,146169390,3335,3335,3335,3335,0
20250331,185000,146169390,3335,3335,3335,3335,0
20250331,184900,146169390,3335,3335,3335,3335,0
20250331,184800,146169390,3335,3335,3335,3335,0
20250331,184700,146169390,3335,3335,3335,3335,0
20250331,184600,146169390,3335,3335,3335,3335,0
20250331,184500,146169390,3335,3335,3335,3335,0
20250331,184400,146169390,3335,3335,3335,3335,0
20250331,184300,146169390,3335,3335,3335,3335,0
20250331,184200,146169390,3335,3335,3335,3335,0
20250331,184100,146169390,3335,3335,3335,3335,0
20250331,184000,146169390,3335,3335,3335,3335,0
20250331,183900,146169390,3335,3335,3335,3335,45
20250331,183800,146169390,3335,3335,3335,3335,0
20250331,183700,146169390,3335,3335,3335,3335,0
20250331,183600,146169390,3335,3335,3335,3335,0
20250331,183500,146169390,3335,3335,3335,3335,0
20250331,183400,146169390,3335,3335,3335,3335,0
20250331,183300,146169390,3335,3335,3335,3335,0
20250331,183200,146169390,3335,3335,3335,3335,0
20250331,183100,146169390,3335,3335,3335,3335,0
20250331,183000,146169390,3335,3335,3335,3335,0
20250331,182900,146169390,3335,3335,3335,3335,0
20250331,182800,146169390,3335,3335,3335,3335,0
20250331,182700,146169390,3335,3335,3335,3335,0
20250331,182600,146169390,3335,3335,3335,3335,0
20250331,182500,146169390,3335,3335,3335,3335,0
20250331,182400,146169390,3335,3335,3335,3335,0
20250331,182300,146169390,3335,3335,3335,3335,0
20250331,182200,146169390,3335,3335,3335,3335,0
20250331,182100,146169390,3335,3335,3335,3335,0
20250331,182000,146169390,3335,3335,3335,3335,0
20250331,181900,146169390,3335,3335,3335,3335,0
20250331,181800,146169390,3335,3335,3335,3335,0
20250331,181700,146169390,3335,3335,3335,3335,0
20250331,181600,146169390,3335,3335,3335,3335,0
20250331,181500,146169390,3335,3335,3335,3335,0
20250331,181400,146169390,3335,3335,3335,3335,0
20250331,181300,146169390,3335,3335,3335,3335,0
20250331,181200,146169390,3335,3335,3335,3335,0
20250331,181100,146169390,3335,3335,3335,3335,0
20250331,181000,146169390,3335,3335,3335,3335,0
20250331,180900,146169390,3335,3335,3335,3335,45
20250331,180800,146169390,3335,3335,3335,3335,0
20250331,180700,146169390,3335,3335,3335,3335,0
20250331,180600,146169390,3335,3335,3335,3335,0
20250331,180500,146169390,3335,3335,3335,3335,0
20250331,180400,146169390,3335,3335,3335,3335,0
20250331,180300,146169390,3335,3335,3335,3335,0
20250331,180200,146169390,3335,3335,3335,3335,0
20250331,180100,146169390,3335,3335,3335,3335,0
20250331,180000,146169390,3335,3335,3335,3335,0
20250331,175900,146169390,3335,3335,3335,3335,0
20250331,175800,146169390,3335,3335,3335,3335,0
20250331,175700,146169390,3335,3335,3335,3335,0
20250331,175600,146169390,3335,3335,3335,3335,0
20250331,175500,146169390,3335,3335,3335,3335,0
20250331,175400,146169390,3335,3335,3335,3335,0
20250331,175300,146169390,3335,3335,3335,3335,0
20250331,175200,146169390,3335,3335,3335,3335,0
20250331,175100,146169390,3335,3335,3335,3335,0
20250331,175000,146169390,3335,3335,3335,3335,0
20250331,174900,146169390,3335,3335,3335,3335,0
20250331,174800,146169390,3335,3335,3335,3335,0
20250331,174700,146169390,3335,3335,3335,3335,0
20250331,174600,146169390,3335,3335,3335,3335,0
20250331,174500,146169390,3335,3335,3335,3335,0
20250331,174400,146169390,3335,3335,3335,3335,0
20250331,174300,146169390,3335,3335,3335,3335,0
20250331,174200,146169390,3335,3335,3335,3335,0
20250331,174100,146169390,3335,3335,3335,3335,0
20250331,174000,146169390,3335,3335,3335,3335,0
20250331,173900,146169390,3335,3335,3335,3335,45
20250331,173800,146169390,3335,3335,3335,3335,0
20250331,173700,146169390,3335,3335,3335,3335,0
20250331,173600,146169390,3335,3335,3335,3335,0
20250331,173500,146169390,3335,3335,3335,3335,0
20250331,173400,146169390,3335,3335,3335,3335,0
20250331,173300,146169390,3335,3335,3335,3335,0
20250331,173200,146169390,3335,3335,3335,3335,0
20250331,173100,146169390,3335,3335,3335,3335,0
20250331,173000,146169390,3335,3335,3335,3335,0
20250331,172900,146169390,3335,3335,3335,3335,0
20250331,172800,146169390,3335,3335,3335,3335,0
20250331,172700,146169390,3335,3335,3335,3335,0
20250331,172600,146169390,3335,3335,3335,3335,0
20250331,172500,146169390,3335,3335,3335,3335,0
20250331,172400,146169390,3335,3335,3335,3335,0
20250331,172300,146169390,3335,3335,3335,3335,0
20250331,172200,146169390,3335,3335,3335,3335,0
20250331,172100,146169390,3335,3335,3335,3335,0
20250331,172000,146169390,3335,3335,3335,3335,0
20250331,171900,146169390,3335,3335,3335,3335,0
20250331,171800,146169390,3335,3335,3335,3335,0
20250331,171700,146169390,3335,3335,3335,3335,0
20250331,171600,146169390,3335,3335,3335,3335,0
20250331,171500,146169390,3335,3335,3335,3335,0
20250331,171400,146169390,3335,3335,3335,3335,0
20250331,171300,146169390,3335,3335,3335,3335,0
20250331,171200,146169390,3335,3335,3335,3335,0
20250331,171100,146169390,3335,3335,3335,3335,0
20250331,171000,146169390,3335,3335,3335,3335,0
20250331,170900,146169390,3335,3335,3335,3335,45
20250331,170800,146169390,3335,3335,3335,3335,0
20250331,170700,146169390,3335,3335,3335,3335,0
20250331,170600,146169390,3335,3335,3335,3335,0
20250331,170500,146169390,3335,3335,3335,3335,0
20250331,170400,146169390,3335,3335,3335,3335,0
20250331,170300,146169390,3335,3335,3335,3335,0
20250331,170200,146169390,3335,3335,3335,3335,0
20250331,170100,146169390,3335,3335,3335,3335,0
20250331,170000,146169390,3335,3335,3335,3335,0
20250331,165900,146169390,3335,3335,3335,3335,0
20250331,165800,146169390,3335,3335,3335,3335,0
20250331,165700,146169390,3335,3335,3335,3335,0
20250331,165600,146169390,3335,3335,3335,3335,0
20250331,165500,146169390,3335,3335,3335,3335,0
20250331,165400,146169390,3335,3335,3335,3335,0
20250331,165300,146169390,3335,3335,3335,3335,0
20250331,165200,146169390,3335,3335,3335,3335,0
20250331,165100,146169390,3335,3335,3335,3335,0
20250331,165000,146169390,3335,3335,3335,3335,0
20250331,164900,146169390,3335,3335,3335,3335,0
20250331,164800,146169390,3335,3335,3335,3335,0
20250331,164700,146169390,3335,3335,3335,3335,0
20250331,164600,146169390,3335,3335,3335,3335,0
20250331,164500,146169390,3335,3335,3335,3335,0
20250331,164400,146169390,3335,3335,3335,3335,0
20250331,164300,146169390,3335,3335,3335,3335,0
20250331,164200,146169390,3335,3335,3335,3335,0
20250331,164100,146169390,3335,3335,3335,3335,0
20250331,164000,146169390,3335,3335,3335,3335,0
20250331,163900,146169390,3335,3335,3335,3335,45
20250331,163800,146169390,3335,3335,3335,3335,0
20250331,163700,146169390,3335,3335,3335,3335,0
20250331,163600,146169390,3335,3335,3335,3335,0
20250331,163500,146169390,3335,3335,3335,3335,0
20250331,163400,146169390,3335,3335,3335,3335,0
20250331,163300,146169390,3335,3335,3335,3335,0
20250331,163200,146169390,3335,3335,3335,3335,0
20250331,163100,146169390,3335,3335,3335,3335,0
20250331,163000,146169390,3335,3335,3335,3335,0
20250331,162900,146169390,3335,3335,3335,3335,0
20250331,162800,146169390,3335,3335,3335,3335,0
20250331,162700,146169390,3335,3335,3335,3335,0
20250331,162600,146169390,3335,3335,3335,3335,0
20250331,162500,146169390,3335,3335,3335,3335,0
20250331,162400,146169390,3335,3335,3335,3335,0
20250331,162300,146169390,3335,3335,3335,3335,0
20250331,162200,146169390,3335,3335,3335,3335,0
20250331,162100,146169390,3335,3335,3335,3335,0
20250331,162000,146169390,3335,3335,3335,3335,0
20250331,161900,146169390,3335,3335,3335,3335,0
20250331,161800,146169390,3335,3335,3335,3335,0
20250331,161700,146169390,3335,3335,3335,3335,0
20250331,161600,146169390,3335,3335,3335,3335,0
20250331,161500,146169390,3335,3335,3335,3335,0
20250331,161400,146169390,3335,3335,3335,3335,0
20250331,161300,146169390,3335,3335,3335,3335,0
20250331,161200,146169390,3335,3335,3335,3335,0
20250331,161100,146169390,3335,3335,3335,3335,0
20250331,161000,146169390,3335,3335,3335,3335,0
20250331,160900,146169390,3335,3335,3335,3335,45
20250331,160800,146169390,3335,3335,3335,3335,0
20250331,160700,146169390,3335,3335,3335,3335,0
20250331,160600,146169390,3335,3335,3335,3335,0
20250331,160500,146169390,3335,3335,3335,3335,0
20250331,160400,146169390,3335,3335,3335,3335,0
20250331,160300,146169390,3335,3335,3335,3335,0
20250331,160200,146169390,3335,3335,3335,3335,0
20250331,160100,146169390,3335,3335,3335,3335,0
20250331,160000,146169390,3335,3335,3335,3335,0
20250331,155900,146169390,3335,3335,3335,3335,0
20250331,155800,146169390,3335,3335,3335,3335,0
20250331,155700,146169390,3335,3335,3335,3335,0
20250331,155600,146169390,3335,3335,3335,3335,0
20250331,155500,146169390,3335,3335,3335,3335,0
20250331,155400,146169390,3335,3335,3335,3335,0
20250331,155300,146169390,3335,3335,3335,3335,0
20250331,155200,146169390,3335,3335,3335,3335,0
20250331,155100,146169390,3335,3335,3335,3335,0
20250331,155000,146169390,3335,3335,3335,3335,0
20250331,154900,146169390,3335,3335,3335,3335,0
20250331,154800,146169390,3335,3335,3335,3335,0
20250331,154700,146169390,3335,3335,3335,3335,0
20250331,154600,146169390,3335,3335,3335,3335,0
20250331,154500,146169390,3335,3335,3335,3335,0
20250331,154400,146169390,3335,3335,3335,3335,0
20250331,154300,146169390,3335,3335,3335,3335,0
20250331,154200,146169390,3335,3335,3335,3335,0
20250331,154100,146169390,3335,3335,3335,3335,0
20250331,154000,146169390,3335,3335,3335,3335,0
20250331,153900,146169390,3335,3335,3335,3335,45
20250331,153800,146169390,3335,3335,3335,3335,0
20250331,153700,146169390,3335,3335,3335,3335,0
20250331,153600,146169390,3335,3335,3335,3335,0
20250331,153500,146169390,3335,3335,3335,3335,0
20250331,153400,146169390,3335,3335,3335,3335,0
20250331,153300,146169390,3335,3335,3335,3335,0
20250331,153200,146169390,3335,3335,3335,3335,0
20250331,153100,146169390,3335,3335,3335,3335,0
20250331,153000,146169390,3335,3335,3335,3335,45
20250331,152900,146019315,3330,3330,3330,3330,0
20250331,152800,146019315,3330,3330,3330,3330,0
20250331,152700,146019315,3330,3330,3330,3330,0
20250331,152600,146019315,3330,3330,3330,3330,0
20250331,152500,146019315,3330,3330,3330,3330,0
20250331,152400,146019315,3330,3330,3330,3330,0
20250331,152300,146019315,3330,3330,3330,3330,0
20250331,152200,146019315,3330,3330,3330,3330,0
20250331,152100,146019315,3330,3330,3330,3330,0
20250331,152000,146019315,3330,3330,3330,3330,0
20250331,151900,146019315,3330,3330,3330,3330,0
20250331,151800,146019315,3330,3330,3330,3330,0
20250331,151700,146019315,3330,3325,3330,3325,42
20250331,151600,145879510,3325,3325,3325,3325,18
20250331,151500,145819660,3325,3325,3325,3325,0
20250331,151400,145819660,3325,3325,3325,3325,0
20250331,151300,145819660,3325,3325,3325,3325,0
20250331,151200,145819660,3325,3325,3325,3325,0
20250331,151100,145819660,3325,3325,3325,3325,0
20250331,151000,145819660,3325,3325,3325,3325,0
20250331,150900,145819660,3325,3325,3325,3325,0
20250331,150800,145819660,3325,3325,3325,3325,1
20250331,150700,145816335,3325,3325,3325,3325,0
20250331,150600,145816335,3325,3325,3325,3325,0
20250331,150500,145816335,3325,3325,3325,3325,150
20250331,150400,145317585,3325,3325,3325,3325,0
20250331,150300,145317585,3325,3325,3325,3325,0
20250331,150200,145317585,3325,3325,3325,3325,0
20250331,150100,145317585,3325,3325,3325,3325,0
20250331,150000,145317585,3325,3330,3330,3325,29
20250331,145900,145221020,3340,3340,3340,3340,100
20250331,145800,144887020,3345,3345,3345,3345,0
20250331,145700,144887020,3345,3345,3345,3345,20
20250331,145600,144820120,3350,3350,3350,3350,0
20250331,145500,144820120,3350,3350,3350,3350,0
20250331,145400,144820120,3350,3350,3350,3350,0
20250331,145300,144820120,3350,3350,3350,3350,0
20250331,145200,144820120,3350,3350,3350,3350,0
20250331,145100,144820120,3350,3350,3350,3350,1
20250331,145000,144816770,3350,3350,3350,3350,0
20250331,144900,144816770,3350,3350,3350,3350,0
20250331,144800,144816770,3350,3350,3350,3350,0
20250331,144700,144816770,3350,3350,3350,3350,0
20250331,144600,144816770,3350,3350,3350,3350,0
20250331,144500,144816770,3350,3350,3350,3350,0
20250331,144400,144816770,3350,3350,3350,3350,0
20250331,144300,144816770,3350,3350,3350,3350,0
20250331,144200,144816770,3350,3350,3350,3350,0
20250331,144100,144816770,3350,3350,3350,3350,0
20250331,144000,144816770,3350,3350,3350,3350,0
20250331,143900,144816770,3350,3350,3350,3350,29
20250331,143800,144719620,3355,3355,3355,3355,0
20250331,143700,144719620,3355,3355,3355,3355,0
20250331,143600,144719620,3355,3355,3355,3355,0
20250331,143500,144719620,3355,3355,3355,3355,0
20250331,143400,144719620,3355,3355,3355,3355,0
20250331,143300,144719620,3355,3350,3355,3350,300
20250331,143200,143714310,3325,3325,3325,3325,0
20250331,143100,143714310,3325,3325,3325,3325,167
20250331,143000,143159035,3350,3350,3350,3350,0
20250331,142900,143159035,3350,3350,3350,3350,0
20250331,142800,143159035,3350,3350,3350,3350,0
20250331,142700,143159035,3350,3350,3350,3350,0
20250331,142600,143159035,3350,3350,3350,3350,0
20250331,142500,143159035,3350,3350,3350,3350,0
20250331,142400,143159035,3350,3350,3350,3350,0
20250331,142300,143159035,3350,3350,3350,3350,0
20250331,142200,143159035,3350,3350,3350,3350,0
20250331,142100,143159035,3350,3350,3350,3350,0
20250331,142000,143159035,3350,3350,3350,3350,0
20250331,141900,143159035,3350,3350,3350,3350,0
20250331,141800,143159035,3350,3350,3350,3350,0
20250331,141700,143159035,3350,3350,3350,3350,0
20250331,141600,143159035,3350,3350,3350,3350,0
20250331,141500,143159035,3350,3350,3350,3350,0
20250331,141400,143159035,3350,3345,3350,3345,500
20250331,141300,141484040,3340,3340,3340,3340,300
20250331,141200,140482040,3340,3340,3340,3340,0
20250331,141100,140482040,3340,3340,3340,3340,0
20250331,141000,140482040,3340,3340,3340,3340,0
20250331,140900,140482040,3340,3340,3340,3340,50
20250331,140800,140315040,3340,3340,3340,3340,0
20250331,140700,140315040,3340,3340,3340,3340,0
20250331,140600,140315040,3340,3340,3340,3340,100
20250331,140500,139981040,3340,3340,3340,3340,0
20250331,140400,139981040,3340,3340,3340,3340,0
20250331,140300,139981040,3340,3340,3340,3340,1000
20250331,140200,136641040,3340,3335,3340,3335,1100
20250331,140100,132970090,3335,3335,3335,3335,0
20250331,140000,132970090,3335,3335,3335,3335,0
20250331,135900,132970090,3335,3335,3335,3335,0
20250331,135800,132970090,3335,3335,3335,3335,0
20250331,135700,132970090,3335,3335,3335,3335,1
20250331,135600,132966755,3315,3315,3315,3315,154
20250331,135500,132456245,3320,3320,3320,3320,0
20250331,135400,132456245,3320,3320,3320,3320,250
20250331,135300,131626245,3320,3330,3330,3320,112
20250331,135200,131254345,3340,3330,3340,3330,100
20250331,135100,130920615,3340,3340,3340,3340,1
20250331,135000,130917275,3315,3315,3315,3315,200
20250331,134900,130254275,3340,3340,3340,3340,0
20250331,134800,130254275,3340,3340,3340,3340,0
20250331,134700,130254275,3340,3340,3340,3340,0
20250331,134600,130254275,3340,3340,3340,3340,0
20250331,134500,130254275,3340,3340,3340,3340,0
20250331,134400,130254275,3340,3340,3340,3340,0
20250331,134300,130254275,3340,3340,3340,3340,0
20250331,134200,130254275,3340,3340,3340,3340,3
20250331,134100,130244255,3340,3315,3340,3315,19
20250331,134000,130181245,3340,3340,3340,3340,0
20250331,133900,130181245,3340,3340,3340,3340,0
20250331,133800,130181245,3340,3340,3340,3340,0
20250331,133700,130181245,3340,3340,3340,3340,0
20250331,133600,130181245,3340,3340,3340,3340,0
20250331,133500,130181245,3340,3340,3340,3340,0
20250331,133400,130181245,3340,3340,3340,3340,0
20250331,133300,130181245,3340,3315,3340,3315,101
20250331,133200,129846405,3315,3315,3315,3315,0
20250331,133100,129846405,3315,3315,3315,3315,70
20250331,133000,129614355,3315,3315,3315,3315,0
20250331,132900,129614355,3315,3315,3315,3315,30
20250331,132800,129514905,3310,3310,3310,3310,0
20250331,132700,129514905,3310,3310,3310,3310,0
20250331,132600,129514905,3310,3310,3310,3310,0
20250331,132500,129514905,3310,3310,3310,3310,0
20250331,132400,129514905,3310,3310,3310,3310,0
20250331,132300,129514905,3310,3310,3310,3310,0
20250331,132200,129514905,3310,3320,3320,3310,592
20250331,132100,127552785,3320,3320,3320,3320,5
20250331,132000,127536185,3340,3340,3340,3340,0
20250331,131900,127536185,3340,3340,3340,3340,0
20250331,131800,127536185,3340,3340,3340,3340,0
20250331,131700,127536185,3340,3340,3340,3340,0
20250331,131600,127536185,3340,3340,3340,3340,0
20250331,131500,127536185,3340,3340,3340,3340,0
20250331,131400,127536185,3340,3340,3340,3340,0
20250331,131300,127536185,3340,3340,3340,3340,0
20250331,131200,127536185,3340,3340,3340,3340,0
20250331,131100,127536185,3340,3340,3340,3340,0
20250331,131000,127536185,3340,3340,3340,3340,0
20250331,130900,127536185,3340,3340,3340,3340,0
20250331,130800,127536185,3340,3340,3340,3340,0
20250331,130700,127536185,3340,3340,3340,3340,0
20250331,130600,127536185,3340,3340,3340,3340,0
20250331,130500,127536185,3340,3340,3340,3340,0
20250331,130400,127536185,3340,3340,3340,3340,0
20250331,130300,127536185,3340,3340,3340,3340,13
20250331,130200,127492765,3340,3340,3340,3340,0
20250331,130100,127492765,3340,3340,3340,3340,0
20250331,130000,127492765,3340,3340,3340,3340,0
20250331,125900,127492765,3340,3340,3340,3340,0
20250331,125800,127492765,3340,3340,3340,3340,0
20250331,125700,127492765,3340,3340,3340,3340,0
20250331,125600,127492765,3340,3340,3340,3340,0
20250331,125500,127492765,3340,3340,3340,3340,0
20250331,125400,127492765,3340,3340,3340,3340,0
20250331,125300,127492765,3340,3340,3340,3340,100
20250331,125200,127158765,3340,3340,3340,3340,0
20250331,125100,127158765,3340,3340,3340,3340,89
20250331,125000,126861505,3340,3340,3340,3340,1
20250331,124900,126858165,3340,3340,3340,3340,0
20250331,124800,126858165,3340,3305,3340,3305,7889
20250331,124700,100784985,3310,3320,3325,3310,2441
20250331,124600,92689115,3325,3325,3325,3325,924
20250331,124500,89616815,3330,3330,3330,3330,50
20250331,124400,89450315,3325,3340,3340,3325,2294
20250331,124300,81801295,3345,3345,3345,3345,441
20250331,124200,80326150,3355,3355,3355,3355,0
20250331,124100,80326150,3355,3355,3355,3355,0
20250331,124000,80326150,3355,3355,3355,3355,0
20250331,123900,80326150,3355,3355,3355,3355,245
20250331,123800,79504175,3360,3360,3360,3360,0
20250331,123700,79504175,3360,3360,3360,3360,0
20250331,123600,79504175,3360,3360,3360,3360,0
20250331,123500,79504175,3360,3360,3360,3360,5
20250331,123400,79487375,3360,3360,3360,3360,0
20250331,123300,79487375,3360,3360,3360,3360,1
20250331,123200,79484015,3360,3360,3360,3360,0
20250331,123100,79484015,3360,3360,3360,3360,0
20250331,123000,79484015,3360,3360,3360,3360,0
20250331,122900,79484015,3360,3360,3360,3360,0
20250331,122800,79484015,3360,3360,3360,3360,1
20250331,122700,79480655,3355,3355,3355,3355,0
20250331,122600,79480655,3355,3355,3355,3355,0
20250331,122500,79480655,3355,3355,3355,3355,0
20250331,122400,79480655,3355,3355,3355,3355,500
20250331,122300,77803155,3365,3365,3365,3365,0
20250331,122200,77803155,3365,3365,3365,3365,0
20250331,122100,77803155,3365,3365,3365,3365,0
20250331,122000,77803155,3365,3365,3365,3365,0
20250331,121900,77803155,3365,3365,3365,3365,0
20250331,121800,77803155,3365,3365,3365,3365,0
20250331,121700,77803155,3365,3365,3365,3365,20
20250331,121600,77735855,3355,3355,3355,3355,0
20250331,121500,77735855,3355,3355,3355,3355,0
20250331,121400,77735855,3355,3355,3355,3355,0
20250331,121300,77735855,3355,3355,3355,3355,0
20250331,121200,77735855,3355,3355,3355,3355,0
20250331,121100,77735855,3355,3355,3355,3355,1
20250331,121000,77732500,3365,3365,3365,3365,0
20250331,120900,77732500,3365,3365,3365,3365,0
20250331,120800,77732500,3365,3365,3365,3365,0
20250331,120700,77732500,3365,3365,3365,3365,0
20250331,120600,77732500,3365,3365,3365,3365,0
20250331,120500,77732500,3365,3365,3365,3365,0
20250331,120400,77732500,3365,3365,3365,3365,0
20250331,120300,77732500,3365,3365,3365,3365,0
20250331,120200,77732500,3365,3365,3365,3365,100
20250331,120100,77396000,3350,3350,3350,3350,0
20250331,120000,77396000,3350,3350,3350,3350,0
20250331,115900,77396000,3350,3350,3350,3350,0
20250331,115800,77396000,3350,3350,3350,3350,0
20250331,115700,77396000,3350,3350,3350,3350,0
20250331,115600,77396000,3350,3350,3350,3350,1
20250331,115500,77392650,3350,3350,3350,3350,1
20250331,115400,77389300,3350,3350,3350,3350,0
20250331,115300,77389300,3350,3350,3350,3350,0
20250331,115200,77389300,3350,3350,3350,3350,0
20250331,115100,77389300,3350,3350,3350,3350,0
20250331,115000,77389300,3350,3350,3350,3350,263
20250331,114900,76508250,3350,3350,3350,3350,100
20250331,114800,76173250,3350,3350,3350,3350,0
20250331,114700,76173250,3350,3350,3350,3350,0
20250331,114600,76173250,3350,3350,3350,3350,0
20250331,114500,76173250,3350,3350,3350,3350,1
20250331,114400,76169900,3345,3345,3345,3345,0
20250331,114300,76169900,3345,3345,3345,3345,0
20250331,114200,76169900,3345,3345,3345,3345,0
20250331,114100,76169900,3345,3345,3345,3345,0
20250331,114000,76169900,3345,3345,3345,3345,0
20250331,113900,76169900,3345,3345,3345,3345,0
20250331,113800,76169900,3345,3345,3345,3345,0
20250331,113700,76169900,3345,3345,3345,3345,0
20250331,113600,76169900,3345,3355,3355,3345,1015
20250331,113500,72769865,3355,3355,3355,3355,0
20250331,113400,72769865,3355,3355,3355,3355,0
20250331,113300,72769865,3355,3355,3355,3355,0
20250331,113200,72769865,3355,3355,3355,3355,0
20250331,113100,72769865,3355,3355,3355,3355,1
20250331,113000,72766510,3355,3355,3355,3355,0
20250331,112900,72766510,3355,3355,3355,3355,0
20250331,112800,72766510,3355,3355,3355,3355,0
20250331,112700,72766510,3355,3355,3355,3355,0
20250331,112600,72766510,3355,3355,3355,3355,0
20250331,112500,72766510,3355,3355,3355,3355,0
20250331,112400,72766510,3355,3355,3355,3355,583
20250331,112300,70810545,3355,3355,3355,3355,0
20250331,112200,70810545,3355,3355,3355,3355,0
20250331,112100,70810545,3355,3355,3355,3355,367
20250331,112000,69579260,3355,3355,3355,3355,1
20250331,111900,69575905,3355,3355,3355,3355,50
20250331,111800,69408155,3350,3350,3350,3350,0
20250331,111700,69408155,3350,3350,3350,3350,33
20250331,111600,69297605,3350,3355,3355,3350,60
20250331,111500,69096555,3355,3355,3355,3355,0
20250331,111400,69096555,3355,3355,3355,3355,0
20250331,111300,69096555,3355,3355,3355,3355,0
20250331,111200,69096555,3355,3355,3355,3355,0
20250331,111100,69096555,3355,3355,3355,3355,0
20250331,111000,69096555,3355,3355,3355,3355,239
20250331,110900,68294710,3355,3355,3355,3355,0
20250331,110800,68294710,3355,3355,3355,3355,0
20250331,110700,68294710,3355,3355,3355,3355,0
20250331,110600,68294710,3355,3355,3355,3355,12
20250331,110500,68254450,3380,3380,3380,3380,1134
20250331,110400,64421530,3360,3360,3360,3360,0
20250331,110300,64421530,3360,3360,3360,3360,0
20250331,110200,64421530,3360,3360,3360,3360,0
20250331,110100,64421530,3360,3360,3360,3360,100
20250331,110000,64085530,3360,3360,3360,3360,358
20250331,105900,62882650,3360,3360,3360,3360,0
20250331,105800,62882650,3360,3360,3360,3360,0
20250331,105700,62882650,3360,3360,3360,3360,0
20250331,105600,62882650,3360,3360,3360,3360,0
20250331,105500,62882650,3360,3360,3360,3360,1
20250331,105400,62879290,3350,3350,3350,3350,0
20250331,105300,62879290,3350,3350,3350,3350,229
20250331,105200,62112140,3350,3350,3350,3350,22
20250331,105100,62038440,3350,3350,3350,3350,73
20250331,105000,61793890,3350,3355,3355,3350,633
20250331,104900,59673235,3355,3360,3360,3355,56
20250331,104800,59485105,3355,3355,3355,3355,96
20250331,104700,59163025,3360,3360,3360,3360,20
20250331,104600,59095825,3355,3355,3355,3355,0
20250331,104500,59095825,3355,3355,3355,3355,0
20250331,104400,59095825,3355,3355,3360,3355,31
20250331,104300,58991720,3355,3360,3360,3355,88
20250331,104200,58696185,3355,3355,3355,3355,0
20250331,104100,58696185,3355,3355,3355,3355,0
20250331,104000,58696185,3355,3355,3355,3355,0
20250331,103900,58696185,3355,3355,3355,3355,0
20250331,103800,58696185,3355,3355,3355,3355,0
20250331,103700,58696185,3355,3355,3355,3355,0
20250331,103600,58696185,3355,3355,3355,3355,0
20250331,103500,58696185,3355,3360,3360,3355,369
20250331,103400,57456530,3360,3360,3360,3360,46
20250331,103300,57301970,3380,3380,3380,3380,0
20250331,103200,57301970,3380,3380,3380,3380,0
20250331,103100,57301970,3380,3380,3380,3380,210
20250331,103000,56592170,3380,3380,3380,3380,0
20250331,102900,56592170,3380,3380,3380,3380,0
20250331,102800,56592170,3380,3380,3380,3380,0
20250331,102700,56592170,3380,3380,3380,3380,0
20250331,102600,56592170,3380,3380,3380,3380,0
20250331,102500,56592170,3380,3380,3380,3380,0
20250331,102400,56592170,3380,3380,3380,3380,0
20250331,102300,56592170,3380,3380,3380,3380,0
20250331,102200,56592170,3380,3380,3380,3380,0
20250331,102100,56592170,3380,3380,3380,3380,0
20250331,102000,56592170,3380,3380,3380,3380,0
20250331,101900,56592170,3380,3380,3380,3380,0
20250331,101800,56592170,3380,3380,3380,3380,1
20250331,101700,56588790,3380,3380,3380,3380,0
20250331,101600,56588790,3380,3360,3380,3360,60
20250331,101500,56386010,3360,3375,3375,3360,275
20250331,101400,55460575,3380,3380,3380,3380,10
20250331,101300,55426775,3380,3380,3380,3380,49
20250331,101200,55261155,3375,3375,3375,3375,23
20250331,101100,55183530,3370,3370,3370,3370,0
20250331,101000,55183530,3370,3370,3370,3370,0
20250331,100900,55183530,3370,3370,3370,3370,22
20250331,100800,55109390,3380,3380,3380,3380,1
20250331,100700,55106010,3380,3380,3380,3380,1
20250331,100600,55102630,3380,3380,3380,3380,100
20250331,100500,54764630,3380,3380,3380,3380,6
20250331,100400,54744350,3380,3380,3380,3380,7
20250331,100300,54720690,3380,3380,3380,3380,1
20250331,100200,54717310,3365,3365,3365,3365,98
20250331,100100,54387540,3365,3365,3365,3365,0
20250331,100000,54387540,3365,3365,3365,3365,0
20250331,095900,54387540,3365,3365,3365,3365,249
20250331,095800,53549655,3380,3380,3380,3380,0
20250331,095700,53549655,3380,3380,3380,3380,0
20250331,095600,53549655,3380,3380,3380,3380,0
20250331,095500,53549655,3380,3380,3380,3380,1
20250331,095400,53546275,3380,3380,3380,3380,2
20250331,095300,53539515,3380,3380,3380,3380,1
20250331,095200,53536135,3380,3380,3380,3380,0
20250331,095100,53536135,3380,3380,3380,3380,4
20250331,095000,53522615,3380,3380,3380,3380,2
20250331,094900,53515855,3380,3380,3380,3380,1
20250331,094800,53512475,3355,3355,3355,3355,0
20250331,094700,53512475,3355,3345,3355,3345,792
20250331,094600,50859515,3345,3345,3345,3345,1
20250331,094500,50856170,3345,3345,3345,3345,1
20250331,094400,50852825,3345,3345,3345,3345,43
20250331,094300,50708990,3350,3350,3350,3350,0
20250331,094200,50708990,3350,3350,3350,3350,0
20250331,094100,50708990,3350,3350,3350,3350,1
20250331,094000,50705640,3330,3330,3330,3330,0
20250331,093900,50705640,3330,3330,3330,3330,0
20250331,093800,50705640,3330,3330,3330,3330,0
20250331,093700,50705640,3330,3330,3330,3330,0
20250331,093600,50705640,3330,3330,3330,3330,5
20250331,093500,50688990,3330,3330,3330,3330,188
20250331,093400,50062950,3330,3330,3330,3330,400
20250331,093300,48730950,3325,3330,3330,3325,120
20250331,093200,48331450,3330,3330,3330,3330,182
20250331,093100,47725390,3350,3350,3350,3350,214
20250331,093000,47008490,3350,3340,3350,3340,85
20250331,092900,46724000,3320,3320,3320,3320,0
20250331,092800,46724000,3320,3320,3320,3320,0
20250331,092700,46724000,3320,3325,3325,3320,40
20250331,092600,46591150,3325,3340,3340,3315,5002
20250331,092500,29957400,3340,3340,3340,3340,0
20250331,092400,29957400,3340,3340,3340,3340,0
20250331,092300,29957400,3340,3340,3340,3340,0
20250331,092200,29957400,3340,3340,3340,3340,116
20250331,092100,29569960,3340,3340,3340,3340,0
20250331,092000,29569960,3340,3340,3340,3340,139
20250331,091900,29105700,3335,3335,3335,3335,0
20250331,091800,29105700,3335,3350,3350,3335,1847
20250331,091700,22931195,3350,3350,3350,3350,0
20250331,091600,22931195,3350,3350,3350,3350,0
20250331,091500,22931195,3350,3350,3350,3350,0
20250331,091400,22931195,3350,3345,3350,3345,681
20250331,091300,20650215,3345,3350,3355,3345,351
20250331,091200,19474365,3355,3355,3355,3355,180
20250331,091100,18870465,3355,3355,3355,3355,250
20250331,091000,18031715,3355,3385,3385,3355,976
20250331,090900,14739925,3370,3370,3370,3370,0
20250331,090800,14739925,3370,3370,3370,3370,0
20250331,090700,14739925,3370,3370,3370,3370,0
20250331,090600,14739925,3370,3370,3370,3370,547
20250331,090500,12896535,3375,3375,3375,3375,0
20250331,090400,12896535,3375,3380,3380,3370,2074
20250331,090300,5893965,3370,3370,3370,3370,0
20250331,090200,5893965,3370,3375,3375,3370,36
20250331,090100,5772595,3370,3370,3370,3370,1
20250331,090000,5769225,3395,3360,3395,3360,1717