KissMeData/136540/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,201900,260731965,10540,10540,10540,10540,375
20250331,201800,260731965,10540,10540,10540,10540,0
20250331,201700,260731965,10540,10540,10540,10540,0
20250331,201600,260731965,10540,10540,10540,10540,0
20250331,201500,260731965,10540,10540,10540,10540,0
20250331,201400,260731965,10540,10540,10540,10540,0
20250331,201300,260731965,10540,10540,10540,10540,0
20250331,201200,260731965,10540,10540,10540,10540,0
20250331,201100,260731965,10540,10540,10540,10540,0
20250331,201000,260731965,10540,10540,10540,10540,0
20250331,200900,260731965,10540,10540,10540,10540,0
20250331,200800,260731965,10540,10540,10540,10540,0
20250331,200700,260731965,10540,10540,10540,10540,0
20250331,200600,260731965,10540,10540,10540,10540,0
20250331,200500,260731965,10540,10540,10540,10540,0
20250331,200400,260731965,10540,10540,10540,10540,0
20250331,200300,260731965,10540,10540,10540,10540,0
20250331,200200,260731965,10540,10540,10540,10540,0
20250331,200100,260731965,10540,10540,10540,10540,0
20250331,200000,260731965,10540,10540,10540,10540,0
20250331,195900,260731965,10540,10540,10540,10540,0
20250331,195800,260731965,10540,10540,10540,10540,0
20250331,195700,260731965,10540,10540,10540,10540,0
20250331,195600,260731965,10540,10540,10540,10540,0
20250331,195500,260731965,10540,10540,10540,10540,0
20250331,195400,260731965,10540,10540,10540,10540,0
20250331,195300,260731965,10540,10540,10540,10540,0
20250331,195200,260731965,10540,10540,10540,10540,0
20250331,195100,260731965,10540,10540,10540,10540,0
20250331,195000,260731965,10540,10540,10540,10540,0
20250331,194900,260731965,10540,10540,10540,10540,375
20250331,194800,260731965,10540,10540,10540,10540,0
20250331,194700,260731965,10540,10540,10540,10540,0
20250331,194600,260731965,10540,10540,10540,10540,0
20250331,194500,260731965,10540,10540,10540,10540,0
20250331,194400,260731965,10540,10540,10540,10540,0
20250331,194300,260731965,10540,10540,10540,10540,0
20250331,194200,260731965,10540,10540,10540,10540,0
20250331,194100,260731965,10540,10540,10540,10540,0
20250331,194000,260731965,10540,10540,10540,10540,0
20250331,193900,260731965,10540,10540,10540,10540,0
20250331,193800,260731965,10540,10540,10540,10540,0
20250331,193700,260731965,10540,10540,10540,10540,0
20250331,193600,260731965,10540,10540,10540,10540,0
20250331,193500,260731965,10540,10540,10540,10540,0
20250331,193400,260731965,10540,10540,10540,10540,0
20250331,193300,260731965,10540,10540,10540,10540,0
20250331,193200,260731965,10540,10540,10540,10540,0
20250331,193100,260731965,10540,10540,10540,10540,0
20250331,193000,260731965,10540,10540,10540,10540,0
20250331,192900,260731965,10540,10540,10540,10540,0
20250331,192800,260731965,10540,10540,10540,10540,0
20250331,192700,260731965,10540,10540,10540,10540,0
20250331,192600,260731965,10540,10540,10540,10540,0
20250331,192500,260731965,10540,10540,10540,10540,0
20250331,192400,260731965,10540,10540,10540,10540,0
20250331,192300,260731965,10540,10540,10540,10540,0
20250331,192200,260731965,10540,10540,10540,10540,0
20250331,192100,260731965,10540,10540,10540,10540,0
20250331,192000,260731965,10540,10540,10540,10540,0
20250331,191900,260731965,10540,10540,10540,10540,375
20250331,191800,260731965,10540,10540,10540,10540,0
20250331,191700,260731965,10540,10540,10540,10540,0
20250331,191600,260731965,10540,10540,10540,10540,0
20250331,191500,260731965,10540,10540,10540,10540,0
20250331,191400,260731965,10540,10540,10540,10540,0
20250331,191300,260731965,10540,10540,10540,10540,0
20250331,191200,260731965,10540,10540,10540,10540,0
20250331,191100,260731965,10540,10540,10540,10540,0
20250331,191000,260731965,10540,10540,10540,10540,0
20250331,190900,260731965,10540,10540,10540,10540,0
20250331,190800,260731965,10540,10540,10540,10540,0
20250331,190700,260731965,10540,10540,10540,10540,0
20250331,190600,260731965,10540,10540,10540,10540,0
20250331,190500,260731965,10540,10540,10540,10540,0
20250331,190400,260731965,10540,10540,10540,10540,0
20250331,190300,260731965,10540,10540,10540,10540,0
20250331,190200,260731965,10540,10540,10540,10540,0
20250331,190100,260731965,10540,10540,10540,10540,0
20250331,190000,260731965,10540,10540,10540,10540,0
20250331,185900,260731965,10540,10540,10540,10540,0
20250331,185800,260731965,10540,10540,10540,10540,0
20250331,185700,260731965,10540,10540,10540,10540,0
20250331,185600,260731965,10540,10540,10540,10540,0
20250331,185500,260731965,10540,10540,10540,10540,0
20250331,185400,260731965,10540,10540,10540,10540,0
20250331,185300,260731965,10540,10540,10540,10540,0
20250331,185200,260731965,10540,10540,10540,10540,0
20250331,185100,260731965,10540,10540,10540,10540,0
20250331,185000,260731965,10540,10540,10540,10540,0
20250331,184900,260731965,10540,10540,10540,10540,375
20250331,184800,260731965,10540,10540,10540,10540,0
20250331,184700,260731965,10540,10540,10540,10540,0
20250331,184600,260731965,10540,10540,10540,10540,0
20250331,184500,260731965,10540,10540,10540,10540,0
20250331,184400,260731965,10540,10540,10540,10540,0
20250331,184300,260731965,10540,10540,10540,10540,0
20250331,184200,260731965,10540,10540,10540,10540,0
20250331,184100,260731965,10540,10540,10540,10540,0
20250331,184000,260731965,10540,10540,10540,10540,0
20250331,183900,260731965,10540,10540,10540,10540,0
20250331,183800,260731965,10540,10540,10540,10540,0
20250331,183700,260731965,10540,10540,10540,10540,0
20250331,183600,260731965,10540,10540,10540,10540,0
20250331,183500,260731965,10540,10540,10540,10540,0
20250331,183400,260731965,10540,10540,10540,10540,0
20250331,183300,260731965,10540,10540,10540,10540,0
20250331,183200,260731965,10540,10540,10540,10540,0
20250331,183100,260731965,10540,10540,10540,10540,0
20250331,183000,260731965,10540,10540,10540,10540,0
20250331,182900,260731965,10540,10540,10540,10540,0
20250331,182800,260731965,10540,10540,10540,10540,0
20250331,182700,260731965,10540,10540,10540,10540,0
20250331,182600,260731965,10540,10540,10540,10540,0
20250331,182500,260731965,10540,10540,10540,10540,0
20250331,182400,260731965,10540,10540,10540,10540,0
20250331,182300,260731965,10540,10540,10540,10540,0
20250331,182200,260731965,10540,10540,10540,10540,0
20250331,182100,260731965,10540,10540,10540,10540,0
20250331,182000,260731965,10540,10540,10540,10540,0
20250331,181900,260731965,10540,10540,10540,10540,375
20250331,181800,260731965,10540,10540,10540,10540,0
20250331,181700,260731965,10540,10540,10540,10540,0
20250331,181600,260731965,10540,10540,10540,10540,0
20250331,181500,260731965,10540,10540,10540,10540,0
20250331,181400,260731965,10540,10540,10540,10540,0
20250331,181300,260731965,10540,10540,10540,10540,0
20250331,181200,260731965,10540,10540,10540,10540,0
20250331,181100,260731965,10540,10540,10540,10540,0
20250331,181000,260731965,10540,10540,10540,10540,0
20250331,180900,260731965,10540,10540,10540,10540,0
20250331,180800,260731965,10540,10540,10540,10540,0
20250331,180700,260731965,10540,10540,10540,10540,0
20250331,180600,260731965,10540,10540,10540,10540,0
20250331,180500,260731965,10540,10540,10540,10540,0
20250331,180400,260731965,10540,10540,10540,10540,0
20250331,180300,260731965,10540,10540,10540,10540,0
20250331,180200,260731965,10540,10540,10540,10540,0
20250331,180100,260731965,10540,10540,10540,10540,0
20250331,180000,260731965,10540,10540,10540,10540,0
20250331,175900,260731965,10540,10540,10540,10540,0
20250331,175800,260731965,10540,10540,10540,10540,0
20250331,175700,260731965,10540,10540,10540,10540,0
20250331,175600,260731965,10540,10540,10540,10540,0
20250331,175500,260731965,10540,10540,10540,10540,0
20250331,175400,260731965,10540,10540,10540,10540,0
20250331,175300,260731965,10540,10540,10540,10540,0
20250331,175200,260731965,10540,10540,10540,10540,0
20250331,175100,260731965,10540,10540,10540,10540,0
20250331,175000,260731965,10540,10540,10540,10540,0
20250331,174900,260731965,10540,10540,10540,10540,375
20250331,174800,260731965,10540,10540,10540,10540,0
20250331,174700,260731965,10540,10540,10540,10540,0
20250331,174600,260731965,10540,10540,10540,10540,0
20250331,174500,260731965,10540,10540,10540,10540,0
20250331,174400,260731965,10540,10540,10540,10540,0
20250331,174300,260731965,10540,10540,10540,10540,0
20250331,174200,260731965,10540,10540,10540,10540,0
20250331,174100,260731965,10540,10540,10540,10540,0
20250331,174000,260731965,10540,10540,10540,10540,0
20250331,173900,260731965,10540,10540,10540,10540,0
20250331,173800,260731965,10540,10540,10540,10540,0
20250331,173700,260731965,10540,10540,10540,10540,0
20250331,173600,260731965,10540,10540,10540,10540,0
20250331,173500,260731965,10540,10540,10540,10540,0
20250331,173400,260731965,10540,10540,10540,10540,0
20250331,173300,260731965,10540,10540,10540,10540,0
20250331,173200,260731965,10540,10540,10540,10540,0
20250331,173100,260731965,10540,10540,10540,10540,0
20250331,173000,260731965,10540,10540,10540,10540,0
20250331,172900,260731965,10540,10540,10540,10540,0
20250331,172800,260731965,10540,10540,10540,10540,0
20250331,172700,260731965,10540,10540,10540,10540,0
20250331,172600,260731965,10540,10540,10540,10540,0
20250331,172500,260731965,10540,10540,10540,10540,0
20250331,172400,260731965,10540,10540,10540,10540,0
20250331,172300,260731965,10540,10540,10540,10540,0
20250331,172200,260731965,10540,10540,10540,10540,0
20250331,172100,260731965,10540,10540,10540,10540,0
20250331,172000,260731965,10540,10540,10540,10540,0
20250331,171900,260731965,10540,10540,10540,10540,375
20250331,171800,260731965,10540,10540,10540,10540,0
20250331,171700,260731965,10540,10540,10540,10540,0
20250331,171600,260731965,10540,10540,10540,10540,0
20250331,171500,260731965,10540,10540,10540,10540,0
20250331,171400,260731965,10540,10540,10540,10540,0
20250331,171300,260731965,10540,10540,10540,10540,0
20250331,171200,260731965,10540,10540,10540,10540,0
20250331,171100,260731965,10540,10540,10540,10540,0
20250331,171000,260731965,10540,10540,10540,10540,0
20250331,170900,260731965,10540,10540,10540,10540,0
20250331,170800,260731965,10540,10540,10540,10540,0
20250331,170700,260731965,10540,10540,10540,10540,0
20250331,170600,260731965,10540,10540,10540,10540,0
20250331,170500,260731965,10540,10540,10540,10540,0
20250331,170400,260731965,10540,10540,10540,10540,0
20250331,170300,260731965,10540,10540,10540,10540,0
20250331,170200,260731965,10540,10540,10540,10540,0
20250331,170100,260731965,10540,10540,10540,10540,0
20250331,170000,260731965,10540,10540,10540,10540,0
20250331,165900,260731965,10540,10540,10540,10540,0
20250331,165800,260731965,10540,10540,10540,10540,0
20250331,165700,260731965,10540,10540,10540,10540,0
20250331,165600,260731965,10540,10540,10540,10540,0
20250331,165500,260731965,10540,10540,10540,10540,0
20250331,165400,260731965,10540,10540,10540,10540,0
20250331,165300,260731965,10540,10540,10540,10540,0
20250331,165200,260731965,10540,10540,10540,10540,0
20250331,165100,260731965,10540,10540,10540,10540,0
20250331,165000,260731965,10540,10540,10540,10540,0
20250331,164900,260731965,10540,10540,10540,10540,375
20250331,164800,260731965,10540,10540,10540,10540,0
20250331,164700,260731965,10540,10540,10540,10540,0
20250331,164600,260731965,10540,10540,10540,10540,0
20250331,164500,260731965,10540,10540,10540,10540,0
20250331,164400,260731965,10540,10540,10540,10540,0
20250331,164300,260731965,10540,10540,10540,10540,0
20250331,164200,260731965,10540,10540,10540,10540,0
20250331,164100,260731965,10540,10540,10540,10540,0
20250331,164000,260731965,10540,10540,10540,10540,0
20250331,163900,260731965,10540,10540,10540,10540,0
20250331,163800,260731965,10540,10540,10540,10540,0
20250331,163700,260731965,10540,10540,10540,10540,0
20250331,163600,260731965,10540,10540,10540,10540,0
20250331,163500,260731965,10540,10540,10540,10540,0
20250331,163400,260731965,10540,10540,10540,10540,0
20250331,163300,260731965,10540,10540,10540,10540,0
20250331,163200,260731965,10540,10540,10540,10540,0
20250331,163100,260731965,10540,10540,10540,10540,0
20250331,163000,260731965,10540,10540,10540,10540,0
20250331,162900,260731965,10540,10540,10540,10540,0
20250331,162800,260731965,10540,10540,10540,10540,0
20250331,162700,260731965,10540,10540,10540,10540,0
20250331,162600,260731965,10540,10540,10540,10540,0
20250331,162500,260731965,10540,10540,10540,10540,0
20250331,162400,260731965,10540,10540,10540,10540,0
20250331,162300,260731965,10540,10540,10540,10540,0
20250331,162200,260731965,10540,10540,10540,10540,0
20250331,162100,260731965,10540,10540,10540,10540,0
20250331,162000,260731965,10540,10540,10540,10540,0
20250331,161900,260731965,10540,10540,10540,10540,375
20250331,161800,260731965,10540,10540,10540,10540,0
20250331,161700,260731965,10540,10540,10540,10540,0
20250331,161600,260731965,10540,10540,10540,10540,0
20250331,161500,260731965,10540,10540,10540,10540,0
20250331,161400,260731965,10540,10540,10540,10540,0
20250331,161300,260731965,10540,10540,10540,10540,0
20250331,161200,260731965,10540,10540,10540,10540,0
20250331,161100,260731965,10540,10540,10540,10540,0
20250331,161000,260731965,10540,10540,10540,10540,0
20250331,160900,260731965,10540,10540,10540,10540,0
20250331,160800,260731965,10540,10540,10540,10540,0
20250331,160700,260731965,10540,10540,10540,10540,0
20250331,160600,260731965,10540,10540,10540,10540,0
20250331,160500,260731965,10540,10540,10540,10540,0
20250331,160400,260731965,10540,10540,10540,10540,0
20250331,160300,260731965,10540,10540,10540,10540,0
20250331,160200,260731965,10540,10540,10540,10540,0
20250331,160100,260731965,10540,10540,10540,10540,0
20250331,160000,260731965,10540,10540,10540,10540,0
20250331,155900,260731965,10540,10540,10540,10540,0
20250331,155800,260731965,10540,10540,10540,10540,0
20250331,155700,260731965,10540,10540,10540,10540,0
20250331,155600,260731965,10540,10540,10540,10540,0
20250331,155500,260731965,10540,10540,10540,10540,0
20250331,155400,260731965,10540,10540,10540,10540,0
20250331,155300,260731965,10540,10540,10540,10540,0
20250331,155200,260731965,10540,10540,10540,10540,0
20250331,155100,260731965,10540,10540,10540,10540,0
20250331,155000,260731965,10540,10540,10540,10540,0
20250331,154900,260731965,10540,10540,10540,10540,375
20250331,154800,260731965,10540,10540,10540,10540,0
20250331,154700,260731965,10540,10540,10540,10540,0
20250331,154600,260731965,10540,10540,10540,10540,0
20250331,154500,260731965,10540,10540,10540,10540,0
20250331,154400,260731965,10540,10540,10540,10540,0
20250331,154300,260731965,10540,10540,10540,10540,0
20250331,154200,260731965,10540,10540,10540,10540,0
20250331,154100,260731965,10540,10540,10540,10540,0
20250331,154000,260731965,10540,10540,10540,10540,0
20250331,153900,260731965,10540,10540,10540,10540,0
20250331,153800,260731965,10540,10540,10540,10540,0
20250331,153700,260731965,10540,10540,10540,10540,0
20250331,153600,260731965,10540,10540,10540,10540,0
20250331,153500,260731965,10540,10540,10540,10540,0
20250331,153400,260731965,10540,10540,10540,10540,0
20250331,153300,260731965,10540,10540,10540,10540,0
20250331,153200,260731965,10540,10540,10540,10540,0
20250331,153100,260731965,10540,10540,10540,10540,0
20250331,153000,260731965,10540,10540,10540,10540,375
20250331,152900,256779465,10540,10540,10540,10540,0
20250331,152800,256779465,10540,10540,10540,10540,0
20250331,152700,256779465,10540,10540,10540,10540,0
20250331,152600,256779465,10540,10540,10540,10540,0
20250331,152500,256779465,10540,10540,10540,10540,0
20250331,152400,256779465,10540,10540,10540,10540,0
20250331,152300,256779465,10540,10540,10540,10540,0
20250331,152200,256779465,10540,10540,10540,10540,0
20250331,152100,256779465,10540,10540,10540,10540,0
20250331,152000,256779465,10540,10540,10540,10540,0
20250331,151900,256779465,10540,10530,10540,10520,14
20250331,151800,256631995,10530,10560,10560,10530,3
20250331,151700,256600375,10540,10540,10540,10530,19
20250331,151600,256400155,10570,10570,10570,10570,0
20250331,151500,256400155,10570,10570,10570,10570,2
20250331,151400,256379015,10530,10530,10530,10530,0
20250331,151300,256379015,10530,10530,10530,10530,118
20250331,151200,255136475,10530,10540,10540,10530,550
20250331,151100,249339965,10540,10540,10540,10540,0
20250331,151000,249339965,10540,10550,10550,10540,141
20250331,150900,247853685,10540,10540,10540,10540,0
20250331,150800,247853685,10540,10540,10540,10540,112
20250331,150700,246673205,10540,10540,10540,10540,1
20250331,150600,246662665,10550,10550,10550,10550,0
20250331,150500,246662665,10550,10550,10550,10550,0
20250331,150400,246662665,10550,10590,10590,10550,15
20250331,150300,246504375,10550,10550,10550,10550,0
20250331,150200,246504375,10550,10550,10550,10550,5
20250331,150100,246451625,10540,10540,10540,10540,2
20250331,150000,246430545,10570,10570,10570,10570,0
20250331,145900,246430545,10570,10540,10570,10540,111
20250331,145800,245260575,10550,10550,10550,10550,108
20250331,145700,244121175,10550,10550,10550,10550,0
20250331,145600,244121175,10550,10550,10550,10550,500
20250331,145500,238846175,10530,10530,10530,10530,0
20250331,145400,238846175,10530,10540,10540,10530,90
20250331,145300,237898385,10550,10550,10550,10550,0
20250331,145200,237898385,10550,10550,10550,10550,5
20250331,145100,237845635,10530,10530,10530,10530,0
20250331,145000,237845635,10530,10530,10530,10530,0
20250331,144900,237845635,10530,10530,10530,10530,1
20250331,144800,237835105,10530,10530,10530,10530,0
20250331,144700,237835105,10530,10530,10530,10530,0
20250331,144600,237835105,10530,10530,10530,10530,0
20250331,144500,237835105,10530,10530,10530,10530,0
20250331,144400,237835105,10530,10530,10530,10530,29
20250331,144300,237529735,10530,10530,10530,10530,1
20250331,144200,237519205,10530,10530,10530,10530,0
20250331,144100,237519205,10530,10530,10530,10530,0
20250331,144000,237519205,10530,10530,10530,10520,5
20250331,143900,237466565,10520,10530,10530,10520,167
20250331,143800,235708105,10540,10540,10540,10540,1
20250331,143700,235697565,10540,10550,10550,10540,417
20250331,143600,231302255,10550,10550,10550,10550,0
20250331,143500,231302255,10550,10550,10550,10550,0
20250331,143400,231302255,10550,10550,10550,10550,0
20250331,143300,231302255,10550,10550,10550,10550,0
20250331,143200,231302255,10550,10560,10560,10550,133
20250331,143100,229898705,10560,10560,10560,10560,0
20250331,143000,229898705,10560,10560,10560,10560,70
20250331,142900,229159505,10600,10600,10600,10600,0
20250331,142800,229159505,10600,10600,10600,10600,5
20250331,142700,229106505,10550,10550,10550,10550,0
20250331,142600,229106505,10550,10550,10550,10550,0
20250331,142500,229106505,10550,10550,10550,10550,0
20250331,142400,229106505,10550,10550,10550,10550,0
20250331,142300,229106505,10550,10550,10550,10550,31
20250331,142200,228779455,10550,10550,10550,10550,0
20250331,142100,228779455,10550,10550,10550,10550,0
20250331,142000,228779455,10550,10550,10550,10550,0
20250331,141900,228779455,10550,10550,10550,10550,0
20250331,141800,228779455,10550,10550,10550,10550,220
20250331,141700,226458455,10540,10540,10540,10540,0
20250331,141600,226458455,10540,10540,10540,10540,0
20250331,141500,226458455,10540,10540,10540,10540,0
20250331,141400,226458455,10540,10540,10540,10540,1
20250331,141300,226447915,10550,10550,10550,10550,0
20250331,141200,226447915,10550,10550,10550,10550,0
20250331,141100,226447915,10550,10550,10550,10550,30
20250331,141000,226131415,10550,10550,10550,10550,1
20250331,140900,226120865,10550,10590,10590,10540,1627
20250331,140800,208951305,10590,10590,10590,10590,0
20250331,140700,208951305,10590,10600,10600,10590,25
20250331,140600,208686315,10600,10600,10600,10600,0
20250331,140500,208686315,10600,10600,10600,10600,1
20250331,140400,208675715,10610,10610,10610,10610,30
20250331,140300,208357415,10560,10560,10560,10560,0
20250331,140200,208357415,10560,10560,10560,10560,0
20250331,140100,208357415,10560,10560,10560,10560,0
20250331,140000,208357415,10560,10560,10560,10560,6
20250331,135900,208294055,10560,10560,10560,10560,3
20250331,135800,208262375,10560,10560,10560,10560,2
20250331,135700,208241255,10560,10560,10560,10560,1
20250331,135600,208230695,10570,10570,10570,10560,4
20250331,135500,208188435,10560,10570,10570,10560,3
20250331,135400,208156735,10570,10560,10570,10560,22
20250331,135300,207924205,10560,10560,10560,10560,2
20250331,135200,207903085,10560,10560,10560,10560,3
20250331,135100,207871405,10560,10560,10560,10560,0
20250331,135000,207871405,10560,10560,10560,10560,1
20250331,134900,207860845,10560,10560,10560,10560,1
20250331,134800,207850285,10590,10570,10590,10560,502
20250331,134700,202534155,10580,10560,10580,10560,4
20250331,134600,202491885,10560,10560,10560,10560,2
20250331,134500,202470765,10560,10560,10560,10560,1
20250331,134400,202460205,10570,10570,10570,10570,3
20250331,134300,202428495,10570,10570,10570,10570,2
20250331,134200,202407355,10560,10560,10560,10560,1
20250331,134100,202396795,10580,10550,10580,10550,317
20250331,134000,199043965,10580,10570,10580,10560,71
20250331,133900,198293745,10560,10570,10570,10560,6
20250331,133800,198230335,10570,10570,10570,10570,1
20250331,133700,198219765,10570,10560,10570,10560,2
20250331,133600,198198635,10560,10560,10560,10560,1
20250331,133500,198188075,10630,10630,10630,10630,0
20250331,133400,198188075,10630,10560,10630,10550,404
20250331,133300,193921815,10560,10580,10580,10560,547
20250331,133200,188141515,10590,10590,10590,10590,392
20250331,133100,183990235,10590,10590,10600,10590,152
20250331,133000,182380435,10600,10600,10600,10600,0
20250331,132900,182380435,10600,10600,10600,10600,0
20250331,132800,182380435,10600,10600,10600,10600,0
20250331,132700,182380435,10600,10600,10600,10600,0
20250331,132600,182380435,10600,10600,10600,10600,15
20250331,132500,182221435,10600,10600,10600,10600,0
20250331,132400,182221435,10600,10600,10600,10600,0
20250331,132300,182221435,10600,10600,10600,10600,0
20250331,132200,182221435,10600,10600,10600,10600,0
20250331,132100,182221435,10600,10600,10600,10600,14
20250331,132000,182073035,10600,10600,10600,10600,0
20250331,131900,182073035,10600,10600,10600,10600,0
20250331,131800,182073035,10600,10600,10600,10600,0
20250331,131700,182073035,10600,10600,10600,10600,0
20250331,131600,182073035,10600,10600,10600,10600,19
20250331,131500,181871635,10590,10590,10590,10590,0
20250331,131400,181871635,10590,10590,10590,10590,0
20250331,131300,181871635,10590,10590,10590,10590,139
20250331,131200,180399625,10600,10600,10600,10600,735
20250331,131100,172608625,10610,10610,10610,10610,0
20250331,131000,172608625,10610,10610,10610,10610,17
20250331,130900,172428255,10610,10610,10610,10610,0
20250331,130800,172428255,10610,10610,10610,10610,0
20250331,130700,172428255,10610,10610,10610,10610,0
20250331,130600,172428255,10610,10610,10610,10610,0
20250331,130500,172428255,10610,10610,10610,10610,49
20250331,130400,171908365,10610,10610,10610,10610,1
20250331,130300,171897755,10610,10610,10610,10610,0
20250331,130200,171897755,10610,10610,10610,10610,0
20250331,130100,171897755,10610,10610,10610,10610,0
20250331,130000,171897755,10610,10610,10610,10610,131
20250331,125900,170507845,10610,10630,10630,10610,100
20250331,125800,169446715,10610,10610,10610,10610,0
20250331,125700,169446715,10610,10610,10610,10610,0
20250331,125600,169446715,10610,10610,10610,10610,0
20250331,125500,169446715,10610,10610,10610,10610,0
20250331,125400,169446715,10610,10610,10610,10610,0
20250331,125300,169446715,10610,10610,10610,10610,135
20250331,125200,168014365,10610,10610,10610,10610,20
20250331,125100,167802165,10610,10620,10620,10610,150
20250331,125000,166210375,10650,10650,10650,10650,1
20250331,124900,166199725,10650,10650,10650,10650,0
20250331,124800,166199725,10650,10650,10650,10650,0
20250331,124700,166199725,10650,10650,10650,10650,0
20250331,124600,166199725,10650,10650,10650,10650,35
20250331,124500,165826975,10620,10620,10620,10620,0
20250331,124400,165826975,10620,10620,10620,10620,0
20250331,124300,165826975,10620,10620,10620,10620,0
20250331,124200,165826975,10620,10630,10630,10620,95
20250331,124100,164817795,10650,10650,10650,10650,1
20250331,124000,164807145,10650,10650,10650,10650,0
20250331,123900,164807145,10650,10650,10650,10650,1
20250331,123800,164796495,10650,10650,10650,10650,0
20250331,123700,164796495,10650,10640,10650,10640,15
20250331,123600,164636885,10650,10650,10650,10650,1
20250331,123500,164626235,10650,10650,10650,10650,0
20250331,123400,164626235,10650,10650,10650,10650,0
20250331,123300,164626235,10650,10650,10650,10650,43
20250331,123200,164168285,10650,10650,10650,10650,0
20250331,123100,164168285,10650,10650,10650,10650,0
20250331,123000,164168285,10650,10650,10650,10650,0
20250331,122900,164168285,10650,10650,10650,10650,0
20250331,122800,164168285,10650,10650,10650,10650,0
20250331,122700,164168285,10650,10650,10650,10650,1
20250331,122600,164157635,10650,10650,10650,10650,47
20250331,122500,163657085,10630,10630,10630,10630,0
20250331,122400,163657085,10630,10630,10630,10630,0
20250331,122300,163657085,10630,10630,10630,10630,298
20250331,122200,160489345,10630,10630,10630,10630,0
20250331,122100,160489345,10630,10630,10630,10630,0
20250331,122000,160489345,10630,10630,10630,10630,0
20250331,121900,160489345,10630,10630,10630,10630,0
20250331,121800,160489345,10630,10650,10650,10630,49
20250331,121700,159968455,10600,10600,10600,10600,0
20250331,121600,159968455,10600,10600,10600,10600,0
20250331,121500,159968455,10600,10600,10600,10600,0
20250331,121400,159968455,10600,10600,10600,10600,0
20250331,121300,159968455,10600,10640,10640,10600,968
20250331,121200,149697725,10690,10690,10690,10690,2
20250331,121100,149676345,10640,10640,10640,10640,27
20250331,121000,149389065,10650,10650,10650,10650,0
20250331,120900,149389065,10650,10650,10650,10650,0
20250331,120800,149389065,10650,10650,10650,10650,0
20250331,120700,149389065,10650,10650,10650,10650,0
20250331,120600,149389065,10650,10650,10650,10650,0
20250331,120500,149389065,10650,10650,10650,10650,0
20250331,120400,149389065,10650,10650,10650,10650,22
20250331,120300,149154765,10690,10690,10690,10690,0
20250331,120200,149154765,10690,10690,10690,10690,98
20250331,120100,148107145,10690,10690,10690,10690,0
20250331,120000,148107145,10690,10690,10690,10690,0
20250331,115900,148107145,10690,10690,10690,10690,0
20250331,115800,148107145,10690,10620,10690,10620,300
20250331,115700,144913505,10620,10620,10620,10620,40
20250331,115600,144488705,10620,10620,10620,10620,180
20250331,115500,142577105,10620,10620,10620,10620,0
20250331,115400,142577105,10620,10620,10620,10620,0
20250331,115300,142577105,10620,10620,10620,10620,0
20250331,115200,142577105,10620,10620,10620,10620,2
20250331,115100,142555865,10620,10620,10620,10620,2
20250331,115000,142534625,10620,10620,10620,10620,0
20250331,114900,142534625,10620,10610,10620,10610,5
20250331,114800,142481535,10620,10620,10620,10620,18
20250331,114700,142290375,10610,10620,10620,10610,508
20250331,114600,136896765,10630,10630,10630,10630,0
20250331,114500,136896765,10630,10630,10630,10630,16
20250331,114400,136726685,10620,10620,10620,10620,0
20250331,114300,136726685,10620,10620,10620,10620,0
20250331,114200,136726685,10620,10620,10620,10620,139
20250331,114100,135250505,10660,10660,10660,10660,0
20250331,114000,135250505,10660,10660,10660,10660,0
20250331,113900,135250505,10660,10660,10660,10660,0
20250331,113800,135250505,10660,10660,10660,10660,1
20250331,113700,135239845,10640,10640,10640,10640,3
20250331,113600,135207925,10630,10630,10630,10630,15
20250331,113500,135048475,10660,10660,10660,10660,1
20250331,113400,135037815,10630,10630,10630,10630,0
20250331,113300,135037815,10630,10630,10630,10630,0
20250331,113200,135037815,10630,10630,10630,10630,0
20250331,113100,135037815,10630,10630,10630,10630,6
20250331,113000,134974035,10600,10600,10600,10600,0
20250331,112900,134974035,10600,10600,10600,10600,0
20250331,112800,134974035,10600,10600,10600,10600,0
20250331,112700,134974035,10600,10600,10600,10600,0
20250331,112600,134974035,10600,10610,10610,10600,229
20250331,112500,132545735,10630,10630,10630,10630,0
20250331,112400,132545735,10630,10620,10630,10620,185
20250331,112300,130580675,10560,10580,10580,10560,247
20250331,112200,127971485,10605,10605,10605,10605,3
20250331,112100,127939670,10610,10610,10610,10610,5
20250331,112000,127886620,10610,10560,10610,10560,26
20250331,111900,127611510,10560,10600,10610,10540,303
20250331,111800,124411110,10600,10600,10600,10600,58
20250331,111700,123796310,10590,10590,10590,10590,2
20250331,111600,123775130,10590,10590,10590,10550,716
20250331,111500,116214630,10590,10600,10600,10590,80
20250331,111400,115366660,10610,10610,10610,10610,0
20250331,111300,115366660,10610,10610,10610,10610,0
20250331,111200,115366660,10610,10610,10610,10610,11
20250331,111100,115249950,10630,10630,10630,10630,0
20250331,111000,115249950,10630,10630,10630,10630,2
20250331,110900,115228690,10640,10680,10690,10600,4024
20250331,110800,72472470,10720,10720,10720,10720,0
20250331,110700,72472470,10720,10720,10720,10720,0
20250331,110600,72472470,10720,10720,10720,10720,0
20250331,110500,72472470,10720,10720,10720,10720,0
20250331,110400,72472470,10720,10700,10720,10690,77
20250331,110300,71648940,10760,10760,10760,10760,0
20250331,110200,71648940,10760,10760,10760,10760,0
20250331,110100,71648940,10760,10760,10760,10760,0
20250331,110000,71648940,10760,10760,10760,10760,0
20250331,105900,71648940,10760,10760,10760,10760,0
20250331,105800,71648940,10760,10760,10760,10760,0
20250331,105700,71648940,10760,10730,10760,10710,25
20250331,105600,71380900,10760,10760,10760,10760,0
20250331,105500,71380900,10760,10760,10760,10760,0
20250331,105400,71380900,10760,10760,10760,10760,0
20250331,105300,71380900,10760,10760,10760,10760,0
20250331,105200,71380900,10760,10760,10760,10760,1
20250331,105100,71370140,10760,10760,10760,10760,0
20250331,105000,71370140,10760,10760,10760,10760,0
20250331,104900,71370140,10760,10760,10760,10760,0
20250331,104800,71370140,10760,10760,10760,10760,0
20250331,104700,71370140,10760,10740,10760,10730,7
20250331,104600,71294990,10760,10760,10760,10760,2
20250331,104500,71273470,10760,10760,10760,10760,0
20250331,104400,71273470,10760,10760,10760,10760,0
20250331,104300,71273470,10760,10760,10760,10760,0
20250331,104200,71273470,10760,10760,10760,10760,0
20250331,104100,71273470,10760,10760,10760,10760,0
20250331,104000,71273470,10760,10760,10760,10760,0
20250331,103900,71273470,10760,10760,10760,10760,0
20250331,103800,71273470,10760,10760,10760,10760,0
20250331,103700,71273470,10760,10760,10760,10760,0
20250331,103600,71273470,10760,10760,10760,10760,0
20250331,103500,71273470,10760,10760,10760,10760,0
20250331,103400,71273470,10760,10730,10760,10730,6
20250331,103300,71209060,10760,10760,10760,10760,0
20250331,103200,71209060,10760,10740,10760,10730,11
20250331,103100,71090840,10750,10760,10760,10750,3
20250331,103000,71058580,10780,10780,10780,10780,0
20250331,102900,71058580,10780,10780,10780,10780,0
20250331,102800,71058580,10780,10780,10780,10780,0
20250331,102700,71058580,10780,10780,10780,10780,0
20250331,102600,71058580,10780,10780,10780,10780,1
20250331,102500,71047800,10740,10740,10740,10740,0
20250331,102400,71047800,10740,10740,10740,10740,0
20250331,102300,71047800,10740,10740,10740,10740,0
20250331,102200,71047800,10740,10740,10740,10740,0
20250331,102100,71047800,10740,10740,10740,10730,14
20250331,102000,70897470,10740,10740,10740,10740,2
20250331,101900,70875990,10740,10740,10740,10740,0
20250331,101800,70875990,10740,10740,10740,10740,7
20250331,101700,70800810,10740,10740,10740,10740,6
20250331,101600,70736370,10780,10780,10780,10780,0
20250331,101500,70736370,10780,10780,10780,10780,1
20250331,101400,70725590,10720,10720,10720,10720,0
20250331,101300,70725590,10720,10720,10720,10720,0
20250331,101200,70725590,10720,10720,10720,10720,18
20250331,101100,70532630,10750,10750,10750,10750,0
20250331,101000,70532630,10750,10750,10750,10750,0
20250331,100900,70532630,10750,10710,10750,10670,397
20250331,100800,66287430,10720,10760,10760,10720,173
20250331,100700,64432220,10770,10770,10770,10770,0
20250331,100600,64432220,10770,10770,10770,10770,3
20250331,100500,64399910,10800,10800,10800,10800,0
20250331,100400,64399910,10800,10800,10800,10800,0
20250331,100300,64399910,10800,10800,10800,10800,1
20250331,100200,64389110,10800,10770,10800,10770,3
20250331,100100,64356770,10800,10800,10800,10800,51
20250331,100000,63805970,10800,10800,10800,10800,0
20250331,095900,63805970,10800,10800,10800,10800,0
20250331,095800,63805970,10800,10800,10800,10800,21
20250331,095700,63579170,10730,10730,10730,10730,192
20250331,095600,61519010,10730,10730,10730,10730,0
20250331,095500,61519010,10730,10730,10730,10730,2
20250331,095400,61497550,10720,10720,10720,10720,0
20250331,095300,61497550,10720,10730,10730,10720,3
20250331,095200,61465380,10730,10730,10730,10730,0
20250331,095100,61465380,10730,10730,10730,10730,10
20250331,095000,61358080,10730,10700,10730,10700,33
20250331,094900,61004860,10730,10730,10730,10730,1
20250331,094800,60994130,10720,10720,10720,10720,0
20250331,094700,60994130,10720,10720,10720,10720,0
20250331,094600,60994130,10720,10730,10730,10720,13
20250331,094500,60854760,10730,10730,10730,10730,0
20250331,094400,60854760,10730,10730,10730,10730,1
20250331,094300,60844030,10730,10730,10730,10730,0
20250331,094200,60844030,10730,10730,10730,10730,0
20250331,094100,60844030,10730,10730,10730,10730,38
20250331,094000,60436290,10730,10730,10730,10730,21
20250331,093900,60210960,10730,10730,10730,10730,0
20250331,093800,60210960,10730,10730,10730,10730,0
20250331,093700,60210960,10730,10730,10730,10730,1
20250331,093600,60200230,10730,10710,10730,10710,10
20250331,093500,60093110,10710,10710,10710,10710,0
20250331,093400,60093110,10710,10710,10710,10710,0
20250331,093300,60093110,10710,10710,10710,10700,436
20250331,093200,55427550,10710,10710,10710,10710,0
20250331,093100,55427550,10710,10710,10710,10710,0
20250331,093000,55427550,10710,10710,10710,10710,5
20250331,092900,55374000,10710,10710,10710,10710,0
20250331,092800,55374000,10710,10710,10710,10710,10
20250331,092700,55266900,10710,10710,10710,10710,0
20250331,092600,55266900,10710,10710,10710,10710,89
20250331,092500,54313710,10730,10730,10730,10730,10
20250331,092400,54206410,10720,10720,10720,10720,2
20250331,092300,54184970,10720,10720,10720,10720,400
20250331,092200,49896970,10700,10720,10720,10700,7
20250331,092100,49821950,10660,10660,10660,10660,138
20250331,092000,48350870,10670,10670,10670,10670,300
20250331,091900,45149870,10670,10670,10670,10670,50
20250331,091800,44616370,10690,10680,10690,10650,1500
20250331,091700,28611370,10670,10650,10670,10640,299
20250331,091600,25425740,10660,10670,10670,10660,202
20250331,091500,23271000,10670,10680,10680,10670,236
20250331,091400,20752210,10680,10730,10730,10680,502
20250331,091300,15384090,10690,10690,10690,10690,0
20250331,091200,15384090,10690,10690,10690,10690,0
20250331,091100,15384090,10690,10690,10690,10690,0
20250331,091000,15384090,10690,10690,10690,10690,0
20250331,090900,15384090,10690,10690,10690,10690,0
20250331,090800,15384090,10690,10700,10700,10690,30
20250331,090700,15063290,10700,10760,10770,10700,719
20250331,090600,7362540,10710,10720,10720,10710,213
20250331,090500,5080610,10730,10770,10770,10730,225
20250331,090400,2662240,10770,10800,10800,10770,5
20250331,090300,2608300,10800,10800,10800,10800,3
20250331,090200,2575900,10770,10770,10770,10770,0
20250331,090100,2575900,10770,10770,10770,10770,145
20250331,090000,1014250,10780,10790,10790,10780,94