KissMeData/340810/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,205400,96774745,3500,3500,3500,3500,150
20250331,205300,96774745,3500,3500,3500,3500,0
20250331,205200,96774745,3500,3500,3500,3500,0
20250331,205100,96774745,3500,3500,3500,3500,0
20250331,205000,96774745,3500,3500,3500,3500,0
20250331,204900,96774745,3500,3500,3500,3500,0
20250331,204800,96774745,3500,3500,3500,3500,0
20250331,204700,96774745,3500,3500,3500,3500,0
20250331,204600,96774745,3500,3500,3500,3500,0
20250331,204500,96774745,3500,3500,3500,3500,0
20250331,204400,96774745,3500,3500,3500,3500,0
20250331,204300,96774745,3500,3500,3500,3500,0
20250331,204200,96774745,3500,3500,3500,3500,0
20250331,204100,96774745,3500,3500,3500,3500,0
20250331,204000,96774745,3500,3500,3500,3500,0
20250331,203900,96774745,3500,3500,3500,3500,0
20250331,203800,96774745,3500,3500,3500,3500,0
20250331,203700,96774745,3500,3500,3500,3500,0
20250331,203600,96774745,3500,3500,3500,3500,0
20250331,203500,96774745,3500,3500,3500,3500,0
20250331,203400,96774745,3500,3500,3500,3500,0
20250331,203300,96774745,3500,3500,3500,3500,0
20250331,203200,96774745,3500,3500,3500,3500,0
20250331,203100,96774745,3500,3500,3500,3500,0
20250331,203000,96774745,3500,3500,3500,3500,0
20250331,202900,96774745,3500,3500,3500,3500,0
20250331,202800,96774745,3500,3500,3500,3500,0
20250331,202700,96774745,3500,3500,3500,3500,0
20250331,202600,96774745,3500,3500,3500,3500,0
20250331,202500,96774745,3500,3500,3500,3500,0
20250331,202400,96774745,3500,3500,3500,3500,150
20250331,202300,96774745,3500,3500,3500,3500,0
20250331,202200,96774745,3500,3500,3500,3500,0
20250331,202100,96774745,3500,3500,3500,3500,0
20250331,202000,96774745,3500,3500,3500,3500,0
20250331,201900,96774745,3500,3500,3500,3500,0
20250331,201800,96774745,3500,3500,3500,3500,0
20250331,201700,96774745,3500,3500,3500,3500,0
20250331,201600,96774745,3500,3500,3500,3500,0
20250331,201500,96774745,3500,3500,3500,3500,0
20250331,201400,96774745,3500,3500,3500,3500,0
20250331,201300,96774745,3500,3500,3500,3500,0
20250331,201200,96774745,3500,3500,3500,3500,0
20250331,201100,96774745,3500,3500,3500,3500,0
20250331,201000,96774745,3500,3500,3500,3500,0
20250331,200900,96774745,3500,3500,3500,3500,0
20250331,200800,96774745,3500,3500,3500,3500,0
20250331,200700,96774745,3500,3500,3500,3500,0
20250331,200600,96774745,3500,3500,3500,3500,0
20250331,200500,96774745,3500,3500,3500,3500,0
20250331,200400,96774745,3500,3500,3500,3500,0
20250331,200300,96774745,3500,3500,3500,3500,0
20250331,200200,96774745,3500,3500,3500,3500,0
20250331,200100,96774745,3500,3500,3500,3500,0
20250331,200000,96774745,3500,3500,3500,3500,0
20250331,195900,96774745,3500,3500,3500,3500,0
20250331,195800,96774745,3500,3500,3500,3500,0
20250331,195700,96774745,3500,3500,3500,3500,0
20250331,195600,96774745,3500,3500,3500,3500,0
20250331,195500,96774745,3500,3500,3500,3500,0
20250331,195400,96774745,3500,3500,3500,3500,150
20250331,195300,96774745,3500,3500,3500,3500,0
20250331,195200,96774745,3500,3500,3500,3500,0
20250331,195100,96774745,3500,3500,3500,3500,0
20250331,195000,96774745,3500,3500,3500,3500,0
20250331,194900,96774745,3500,3500,3500,3500,0
20250331,194800,96774745,3500,3500,3500,3500,0
20250331,194700,96774745,3500,3500,3500,3500,0
20250331,194600,96774745,3500,3500,3500,3500,0
20250331,194500,96774745,3500,3500,3500,3500,0
20250331,194400,96774745,3500,3500,3500,3500,0
20250331,194300,96774745,3500,3500,3500,3500,0
20250331,194200,96774745,3500,3500,3500,3500,0
20250331,194100,96774745,3500,3500,3500,3500,0
20250331,194000,96774745,3500,3500,3500,3500,0
20250331,193900,96774745,3500,3500,3500,3500,0
20250331,193800,96774745,3500,3500,3500,3500,0
20250331,193700,96774745,3500,3500,3500,3500,0
20250331,193600,96774745,3500,3500,3500,3500,0
20250331,193500,96774745,3500,3500,3500,3500,0
20250331,193400,96774745,3500,3500,3500,3500,0
20250331,193300,96774745,3500,3500,3500,3500,0
20250331,193200,96774745,3500,3500,3500,3500,0
20250331,193100,96774745,3500,3500,3500,3500,0
20250331,193000,96774745,3500,3500,3500,3500,0
20250331,192900,96774745,3500,3500,3500,3500,0
20250331,192800,96774745,3500,3500,3500,3500,0
20250331,192700,96774745,3500,3500,3500,3500,0
20250331,192600,96774745,3500,3500,3500,3500,0
20250331,192500,96774745,3500,3500,3500,3500,0
20250331,192400,96774745,3500,3500,3500,3500,150
20250331,192300,96774745,3500,3500,3500,3500,0
20250331,192200,96774745,3500,3500,3500,3500,0
20250331,192100,96774745,3500,3500,3500,3500,0
20250331,192000,96774745,3500,3500,3500,3500,0
20250331,191900,96774745,3500,3500,3500,3500,0
20250331,191800,96774745,3500,3500,3500,3500,0
20250331,191700,96774745,3500,3500,3500,3500,0
20250331,191600,96774745,3500,3500,3500,3500,0
20250331,191500,96774745,3500,3500,3500,3500,0
20250331,191400,96774745,3500,3500,3500,3500,0
20250331,191300,96774745,3500,3500,3500,3500,0
20250331,191200,96774745,3500,3500,3500,3500,0
20250331,191100,96774745,3500,3500,3500,3500,0
20250331,191000,96774745,3500,3500,3500,3500,0
20250331,190900,96774745,3500,3500,3500,3500,0
20250331,190800,96774745,3500,3500,3500,3500,0
20250331,190700,96774745,3500,3500,3500,3500,0
20250331,190600,96774745,3500,3500,3500,3500,0
20250331,190500,96774745,3500,3500,3500,3500,0
20250331,190400,96774745,3500,3500,3500,3500,0
20250331,190300,96774745,3500,3500,3500,3500,0
20250331,190200,96774745,3500,3500,3500,3500,0
20250331,190100,96774745,3500,3500,3500,3500,0
20250331,190000,96774745,3500,3500,3500,3500,0
20250331,185900,96774745,3500,3500,3500,3500,0
20250331,185800,96774745,3500,3500,3500,3500,0
20250331,185700,96774745,3500,3500,3500,3500,0
20250331,185600,96774745,3500,3500,3500,3500,0
20250331,185500,96774745,3500,3500,3500,3500,0
20250331,185400,96774745,3500,3500,3500,3500,150
20250331,185300,96774745,3500,3500,3500,3500,0
20250331,185200,96774745,3500,3500,3500,3500,0
20250331,185100,96774745,3500,3500,3500,3500,0
20250331,185000,96774745,3500,3500,3500,3500,0
20250331,184900,96774745,3500,3500,3500,3500,0
20250331,184800,96774745,3500,3500,3500,3500,0
20250331,184700,96774745,3500,3500,3500,3500,0
20250331,184600,96774745,3500,3500,3500,3500,0
20250331,184500,96774745,3500,3500,3500,3500,0
20250331,184400,96774745,3500,3500,3500,3500,0
20250331,184300,96774745,3500,3500,3500,3500,0
20250331,184200,96774745,3500,3500,3500,3500,0
20250331,184100,96774745,3500,3500,3500,3500,0
20250331,184000,96774745,3500,3500,3500,3500,0
20250331,183900,96774745,3500,3500,3500,3500,0
20250331,183800,96774745,3500,3500,3500,3500,0
20250331,183700,96774745,3500,3500,3500,3500,0
20250331,183600,96774745,3500,3500,3500,3500,0
20250331,183500,96774745,3500,3500,3500,3500,0
20250331,183400,96774745,3500,3500,3500,3500,0
20250331,183300,96774745,3500,3500,3500,3500,0
20250331,183200,96774745,3500,3500,3500,3500,0
20250331,183100,96774745,3500,3500,3500,3500,0
20250331,183000,96774745,3500,3500,3500,3500,0
20250331,182900,96774745,3500,3500,3500,3500,0
20250331,182800,96774745,3500,3500,3500,3500,0
20250331,182700,96774745,3500,3500,3500,3500,0
20250331,182600,96774745,3500,3500,3500,3500,0
20250331,182500,96774745,3500,3500,3500,3500,0
20250331,182400,96774745,3500,3500,3500,3500,150
20250331,182300,96774745,3500,3500,3500,3500,0
20250331,182200,96774745,3500,3500,3500,3500,0
20250331,182100,96774745,3500,3500,3500,3500,0
20250331,182000,96774745,3500,3500,3500,3500,0
20250331,181900,96774745,3500,3500,3500,3500,0
20250331,181800,96774745,3500,3500,3500,3500,0
20250331,181700,96774745,3500,3500,3500,3500,0
20250331,181600,96774745,3500,3500,3500,3500,0
20250331,181500,96774745,3500,3500,3500,3500,0
20250331,181400,96774745,3500,3500,3500,3500,0
20250331,181300,96774745,3500,3500,3500,3500,0
20250331,181200,96774745,3500,3500,3500,3500,0
20250331,181100,96774745,3500,3500,3500,3500,0
20250331,181000,96774745,3500,3500,3500,3500,0
20250331,180900,96774745,3500,3500,3500,3500,0
20250331,180800,96774745,3500,3500,3500,3500,0
20250331,180700,96774745,3500,3500,3500,3500,0
20250331,180600,96774745,3500,3500,3500,3500,0
20250331,180500,96774745,3500,3500,3500,3500,0
20250331,180400,96774745,3500,3500,3500,3500,0
20250331,180300,96774745,3500,3500,3500,3500,0
20250331,180200,96774745,3500,3500,3500,3500,0
20250331,180100,96774745,3500,3500,3500,3500,0
20250331,180000,96774745,3500,3500,3500,3500,0
20250331,175900,96774745,3500,3500,3500,3500,0
20250331,175800,96774745,3500,3500,3500,3500,0
20250331,175700,96774745,3500,3500,3500,3500,0
20250331,175600,96774745,3500,3500,3500,3500,0
20250331,175500,96774745,3500,3500,3500,3500,0
20250331,175400,96774745,3500,3500,3500,3500,150
20250331,175300,96774745,3500,3500,3500,3500,0
20250331,175200,96774745,3500,3500,3500,3500,0
20250331,175100,96774745,3500,3500,3500,3500,0
20250331,175000,96774745,3500,3500,3500,3500,0
20250331,174900,96774745,3500,3500,3500,3500,0
20250331,174800,96774745,3500,3500,3500,3500,0
20250331,174700,96774745,3500,3500,3500,3500,0
20250331,174600,96774745,3500,3500,3500,3500,0
20250331,174500,96774745,3500,3500,3500,3500,0
20250331,174400,96774745,3500,3500,3500,3500,0
20250331,174300,96774745,3500,3500,3500,3500,0
20250331,174200,96774745,3500,3500,3500,3500,0
20250331,174100,96774745,3500,3500,3500,3500,0
20250331,174000,96774745,3500,3500,3500,3500,0
20250331,173900,96774745,3500,3500,3500,3500,0
20250331,173800,96774745,3500,3500,3500,3500,0
20250331,173700,96774745,3500,3500,3500,3500,0
20250331,173600,96774745,3500,3500,3500,3500,0
20250331,173500,96774745,3500,3500,3500,3500,0
20250331,173400,96774745,3500,3500,3500,3500,0
20250331,173300,96774745,3500,3500,3500,3500,0
20250331,173200,96774745,3500,3500,3500,3500,0
20250331,173100,96774745,3500,3500,3500,3500,0
20250331,173000,96774745,3500,3500,3500,3500,0
20250331,172900,96774745,3500,3500,3500,3500,0
20250331,172800,96774745,3500,3500,3500,3500,0
20250331,172700,96774745,3500,3500,3500,3500,0
20250331,172600,96774745,3500,3500,3500,3500,0
20250331,172500,96774745,3500,3500,3500,3500,0
20250331,172400,96774745,3500,3500,3500,3500,150
20250331,172300,96774745,3500,3500,3500,3500,0
20250331,172200,96774745,3500,3500,3500,3500,0
20250331,172100,96774745,3500,3500,3500,3500,0
20250331,172000,96774745,3500,3500,3500,3500,0
20250331,171900,96774745,3500,3500,3500,3500,0
20250331,171800,96774745,3500,3500,3500,3500,0
20250331,171700,96774745,3500,3500,3500,3500,0
20250331,171600,96774745,3500,3500,3500,3500,0
20250331,171500,96774745,3500,3500,3500,3500,0
20250331,171400,96774745,3500,3500,3500,3500,0
20250331,171300,96774745,3500,3500,3500,3500,0
20250331,171200,96774745,3500,3500,3500,3500,0
20250331,171100,96774745,3500,3500,3500,3500,0
20250331,171000,96774745,3500,3500,3500,3500,0
20250331,170900,96774745,3500,3500,3500,3500,0
20250331,170800,96774745,3500,3500,3500,3500,0
20250331,170700,96774745,3500,3500,3500,3500,0
20250331,170600,96774745,3500,3500,3500,3500,0
20250331,170500,96774745,3500,3500,3500,3500,0
20250331,170400,96774745,3500,3500,3500,3500,0
20250331,170300,96774745,3500,3500,3500,3500,0
20250331,170200,96774745,3500,3500,3500,3500,0
20250331,170100,96774745,3500,3500,3500,3500,0
20250331,170000,96774745,3500,3500,3500,3500,0
20250331,165900,96774745,3500,3500,3500,3500,0
20250331,165800,96774745,3500,3500,3500,3500,0
20250331,165700,96774745,3500,3500,3500,3500,0
20250331,165600,96774745,3500,3500,3500,3500,0
20250331,165500,96774745,3500,3500,3500,3500,0
20250331,165400,96774745,3500,3500,3500,3500,150
20250331,165300,96774745,3500,3500,3500,3500,0
20250331,165200,96774745,3500,3500,3500,3500,0
20250331,165100,96774745,3500,3500,3500,3500,0
20250331,165000,96774745,3500,3500,3500,3500,0
20250331,164900,96774745,3500,3500,3500,3500,0
20250331,164800,96774745,3500,3500,3500,3500,0
20250331,164700,96774745,3500,3500,3500,3500,0
20250331,164600,96774745,3500,3500,3500,3500,0
20250331,164500,96774745,3500,3500,3500,3500,0
20250331,164400,96774745,3500,3500,3500,3500,0
20250331,164300,96774745,3500,3500,3500,3500,0
20250331,164200,96774745,3500,3500,3500,3500,0
20250331,164100,96774745,3500,3500,3500,3500,0
20250331,164000,96774745,3500,3500,3500,3500,0
20250331,163900,96774745,3500,3500,3500,3500,0
20250331,163800,96774745,3500,3500,3500,3500,0
20250331,163700,96774745,3500,3500,3500,3500,0
20250331,163600,96774745,3500,3500,3500,3500,0
20250331,163500,96774745,3500,3500,3500,3500,0
20250331,163400,96774745,3500,3500,3500,3500,0
20250331,163300,96774745,3500,3500,3500,3500,0
20250331,163200,96774745,3500,3500,3500,3500,0
20250331,163100,96774745,3500,3500,3500,3500,0
20250331,163000,96774745,3500,3500,3500,3500,0
20250331,162900,96774745,3500,3500,3500,3500,0
20250331,162800,96774745,3500,3500,3500,3500,0
20250331,162700,96774745,3500,3500,3500,3500,0
20250331,162600,96774745,3500,3500,3500,3500,0
20250331,162500,96774745,3500,3500,3500,3500,0
20250331,162400,96774745,3500,3500,3500,3500,150
20250331,162300,96774745,3500,3500,3500,3500,0
20250331,162200,96774745,3500,3500,3500,3500,0
20250331,162100,96774745,3500,3500,3500,3500,0
20250331,162000,96774745,3500,3500,3500,3500,0
20250331,161900,96774745,3500,3500,3500,3500,0
20250331,161800,96774745,3500,3500,3500,3500,0
20250331,161700,96774745,3500,3500,3500,3500,0
20250331,161600,96774745,3500,3500,3500,3500,0
20250331,161500,96774745,3500,3500,3500,3500,0
20250331,161400,96774745,3500,3500,3500,3500,0
20250331,161300,96774745,3500,3500,3500,3500,0
20250331,161200,96774745,3500,3500,3500,3500,0
20250331,161100,96774745,3500,3500,3500,3500,0
20250331,161000,96774745,3500,3500,3500,3500,0
20250331,160900,96774745,3500,3500,3500,3500,0
20250331,160800,96774745,3500,3500,3500,3500,0
20250331,160700,96774745,3500,3500,3500,3500,0
20250331,160600,96774745,3500,3500,3500,3500,0
20250331,160500,96774745,3500,3500,3500,3500,0
20250331,160400,96774745,3500,3500,3500,3500,0
20250331,160300,96774745,3500,3500,3500,3500,0
20250331,160200,96774745,3500,3500,3500,3500,0
20250331,160100,96774745,3500,3500,3500,3500,0
20250331,160000,96774745,3500,3500,3500,3500,0
20250331,155900,96774745,3500,3500,3500,3500,0
20250331,155800,96774745,3500,3500,3500,3500,0
20250331,155700,96774745,3500,3500,3500,3500,0
20250331,155600,96774745,3500,3500,3500,3500,0
20250331,155500,96774745,3500,3500,3500,3500,0
20250331,155400,96774745,3500,3500,3500,3500,150
20250331,155300,96774745,3500,3500,3500,3500,0
20250331,155200,96774745,3500,3500,3500,3500,0
20250331,155100,96774745,3500,3500,3500,3500,0
20250331,155000,96774745,3500,3500,3500,3500,0
20250331,154900,96774745,3500,3500,3500,3500,0
20250331,154800,96774745,3500,3500,3500,3500,0
20250331,154700,96774745,3500,3500,3500,3500,0
20250331,154600,96774745,3500,3500,3500,3500,0
20250331,154500,96774745,3500,3500,3500,3500,0
20250331,154400,96774745,3500,3500,3500,3500,0
20250331,154300,96774745,3500,3500,3500,3500,0
20250331,154200,96774745,3500,3500,3500,3500,0
20250331,154100,96774745,3500,3500,3500,3500,0
20250331,154000,96774745,3500,3500,3500,3500,0
20250331,153900,96774745,3500,3500,3500,3500,0
20250331,153800,96774745,3500,3500,3500,3500,0
20250331,153700,96774745,3500,3500,3500,3500,0
20250331,153600,96774745,3500,3500,3500,3500,0
20250331,153500,96774745,3500,3500,3500,3500,0
20250331,153400,96774745,3500,3500,3500,3500,0
20250331,153300,96774745,3500,3500,3500,3500,0
20250331,153200,96774745,3500,3500,3500,3500,0
20250331,153100,96774745,3500,3500,3500,3500,0
20250331,153000,96774745,3500,3500,3500,3500,150
20250331,152900,96249745,3490,3490,3490,3490,0
20250331,152800,96249745,3490,3490,3490,3490,0
20250331,152700,96249745,3490,3490,3490,3490,0
20250331,152600,96249745,3490,3490,3490,3490,0
20250331,152500,96249745,3490,3490,3490,3490,0
20250331,152400,96249745,3490,3490,3490,3490,0
20250331,152300,96249745,3490,3490,3490,3490,0
20250331,152200,96249745,3490,3490,3490,3490,0
20250331,152100,96249745,3490,3490,3490,3490,0
20250331,152000,96249745,3490,3490,3490,3490,0
20250331,151900,96249745,3490,3445,3490,3445,101
20250331,151800,95901755,3445,3445,3445,3445,0
20250331,151700,95901755,3445,3445,3445,3445,0
20250331,151600,95901755,3445,3445,3445,3445,1
20250331,151500,95898310,3355,3455,3455,3355,3597
20250331,151400,83638425,3495,3495,3495,3495,0
20250331,151300,83638425,3495,3495,3495,3495,8
20250331,151200,83610465,3500,3495,3500,3495,9
20250331,151100,83578990,3450,3490,3500,3450,92
20250331,151000,83257740,3500,3500,3500,3500,0
20250331,150900,83257740,3500,3500,3500,3500,0
20250331,150800,83257740,3500,3500,3500,3500,0
20250331,150700,83257740,3500,3500,3500,3500,0
20250331,150600,83257740,3500,3500,3500,3500,0
20250331,150500,83257740,3500,3500,3500,3500,0
20250331,150400,83257740,3500,3500,3500,3500,0
20250331,150300,83257740,3500,3500,3500,3500,0
20250331,150200,83257740,3500,3500,3500,3500,0
20250331,150100,83257740,3500,3500,3500,3500,0
20250331,150000,83257740,3500,3500,3500,3500,0
20250331,145900,83257740,3500,3500,3500,3500,0
20250331,145800,83257740,3500,3430,3500,3430,3597
20250331,145700,70838655,3430,3430,3430,3430,0
20250331,145600,70838655,3430,3430,3430,3430,90
20250331,145500,70529955,3425,3425,3425,3425,10
20250331,145400,70495705,3425,3425,3425,3425,0
20250331,145300,70495705,3425,3430,3430,3425,81
20250331,145200,70218275,3425,3425,3425,3425,10
20250331,145100,70184025,3430,3430,3430,3430,0
20250331,145000,70184025,3430,3430,3430,3430,0
20250331,144900,70184025,3430,3425,3430,3425,11
20250331,144800,70146345,3425,3425,3425,3425,0
20250331,144700,70146345,3425,3425,3425,3425,0
20250331,144600,70146345,3425,3425,3425,3425,0
20250331,144500,70146345,3425,3430,3430,3425,80
20250331,144400,69872195,3435,3435,3435,3435,0
20250331,144300,69872195,3435,3435,3435,3435,0
20250331,144200,69872195,3435,3435,3435,3435,0
20250331,144100,69872195,3435,3435,3435,3435,0
20250331,144000,69872195,3435,3435,3435,3435,0
20250331,143900,69872195,3435,3435,3435,3435,0
20250331,143800,69872195,3435,3435,3435,3435,0
20250331,143700,69872195,3435,3435,3435,3435,50
20250331,143600,69700445,3435,3435,3435,3435,0
20250331,143500,69700445,3435,3435,3435,3435,0
20250331,143400,69700445,3435,3435,3435,3435,0
20250331,143300,69700445,3435,3435,3435,3435,0
20250331,143200,69700445,3435,3435,3435,3435,0
20250331,143100,69700445,3435,3435,3435,3435,0
20250331,143000,69700445,3435,3430,3435,3430,2
20250331,142900,69693580,3430,3430,3430,3430,0
20250331,142800,69693580,3430,3430,3430,3430,0
20250331,142700,69693580,3430,3430,3430,3430,283
20250331,142600,68722890,3430,3430,3430,3430,0
20250331,142500,68722890,3430,3430,3430,3430,0
20250331,142400,68722890,3430,3430,3430,3430,0
20250331,142300,68722890,3430,3430,3430,3430,10
20250331,142200,68688590,3430,3430,3430,3430,1
20250331,142100,68685160,3430,3430,3430,3430,1
20250331,142000,68681730,3415,3430,3430,3415,1300
20250331,141900,64240715,3420,3430,3430,3420,8
20250331,141800,64213285,3435,3435,3435,3435,0
20250331,141700,64213285,3435,3435,3435,3435,0
20250331,141600,64213285,3435,3435,3435,3435,0
20250331,141500,64213285,3435,3435,3435,3435,0
20250331,141400,64213285,3435,3435,3435,3435,0
20250331,141300,64213285,3435,3435,3435,3435,0
20250331,141200,64213285,3435,3435,3435,3435,0
20250331,141100,64213285,3435,3435,3435,3435,0
20250331,141000,64213285,3435,3435,3435,3435,0
20250331,140900,64213285,3435,3435,3435,3435,0
20250331,140800,64213285,3435,3435,3435,3435,0
20250331,140700,64213285,3435,3435,3435,3435,0
20250331,140600,64213285,3435,3435,3435,3435,0
20250331,140500,64213285,3435,3435,3435,3435,0
20250331,140400,64213285,3435,3435,3435,3435,0
20250331,140300,64213285,3435,3435,3435,3435,0
20250331,140200,64213285,3435,3435,3435,3435,0
20250331,140100,64213285,3435,3435,3435,3435,0
20250331,140000,64213285,3435,3435,3435,3435,0
20250331,135900,64213285,3435,3435,3435,3435,0
20250331,135800,64213285,3435,3435,3435,3435,1
20250331,135700,64209850,3405,3405,3405,3405,0
20250331,135600,64209850,3405,3405,3405,3405,0
20250331,135500,64209850,3405,3405,3405,3405,0
20250331,135400,64209850,3405,3405,3405,3405,0
20250331,135300,64209850,3405,3405,3405,3405,0
20250331,135200,64209850,3405,3405,3405,3405,0
20250331,135100,64209850,3405,3405,3405,3405,0
20250331,135000,64209850,3405,3405,3405,3405,0
20250331,134900,64209850,3405,3405,3405,3405,0
20250331,134800,64209850,3405,3405,3405,3405,0
20250331,134700,64209850,3405,3405,3405,3405,0
20250331,134600,64209850,3405,3405,3405,3405,0
20250331,134500,64209850,3405,3405,3405,3405,0
20250331,134400,64209850,3405,3405,3405,3405,0
20250331,134300,64209850,3405,3405,3405,3405,0
20250331,134200,64209850,3405,3410,3410,3405,217
20250331,134100,63470720,3410,3410,3410,3410,0
20250331,134000,63470720,3410,3410,3410,3410,0
20250331,133900,63470720,3410,3410,3410,3410,0
20250331,133800,63470720,3410,3410,3410,3410,0
20250331,133700,63470720,3410,3410,3410,3410,0
20250331,133600,63470720,3410,3410,3410,3410,0
20250331,133500,63470720,3410,3410,3410,3410,0
20250331,133400,63470720,3410,3410,3410,3410,0
20250331,133300,63470720,3410,3410,3410,3410,0
20250331,133200,63470720,3410,3410,3410,3410,300
20250331,133100,62447720,3400,3400,3400,3400,0
20250331,133000,62447720,3400,3400,3400,3400,0
20250331,132900,62447720,3400,3400,3400,3400,0
20250331,132800,62447720,3400,3400,3400,3400,0
20250331,132700,62447720,3400,3400,3400,3400,0
20250331,132600,62447720,3400,3400,3400,3400,0
20250331,132500,62447720,3400,3400,3400,3400,0
20250331,132400,62447720,3400,3400,3400,3400,0
20250331,132300,62447720,3400,3410,3410,3400,512
20250331,132200,60701920,3410,3410,3410,3410,1
20250331,132100,60698510,3410,3410,3410,3410,0
20250331,132000,60698510,3410,3410,3410,3410,0
20250331,131900,60698510,3410,3410,3410,3410,0
20250331,131800,60698510,3410,3410,3410,3410,0
20250331,131700,60698510,3410,3410,3410,3410,0
20250331,131600,60698510,3410,3410,3410,3410,0
20250331,131500,60698510,3410,3410,3410,3410,0
20250331,131400,60698510,3410,3410,3410,3410,0
20250331,131300,60698510,3410,3410,3410,3410,0
20250331,131200,60698510,3410,3410,3410,3410,0
20250331,131100,60698510,3410,3410,3410,3410,0
20250331,131000,60698510,3410,3410,3410,3410,0
20250331,130900,60698510,3410,3410,3410,3410,0
20250331,130800,60698510,3410,3410,3410,3410,21
20250331,130700,60626900,3410,3410,3410,3410,0
20250331,130600,60626900,3410,3410,3410,3410,0
20250331,130500,60626900,3410,3410,3410,3410,0
20250331,130400,60626900,3410,3410,3410,3410,0
20250331,130300,60626900,3410,3410,3410,3410,0
20250331,130200,60626900,3410,3410,3410,3410,0
20250331,130100,60626900,3410,3410,3410,3410,0
20250331,130000,60626900,3410,3410,3410,3410,0
20250331,125900,60626900,3410,3410,3410,3410,22
20250331,125800,60551880,3410,3410,3410,3410,0
20250331,125700,60551880,3410,3410,3410,3410,0
20250331,125600,60551880,3410,3410,3410,3410,300
20250331,125500,59528880,3410,3410,3410,3410,0
20250331,125400,59528880,3410,3410,3410,3410,400
20250331,125300,58164880,3420,3420,3420,3420,0
20250331,125200,58164880,3420,3420,3420,3420,0
20250331,125100,58164880,3420,3420,3420,3420,0
20250331,125000,58164880,3420,3420,3420,3420,2
20250331,124900,58158040,3420,3420,3420,3420,517
20250331,124800,56389900,3425,3425,3425,3425,0
20250331,124700,56389900,3425,3425,3425,3425,0
20250331,124600,56389900,3425,3425,3425,3425,0
20250331,124500,56389900,3425,3425,3425,3425,0
20250331,124400,56389900,3425,3425,3425,3425,0
20250331,124300,56389900,3425,3425,3425,3425,0
20250331,124200,56389900,3425,3425,3425,3425,0
20250331,124100,56389900,3425,3425,3425,3425,0
20250331,124000,56389900,3425,3425,3425,3425,0
20250331,123900,56389900,3425,3425,3425,3425,0
20250331,123800,56389900,3425,3425,3425,3425,0
20250331,123700,56389900,3425,3425,3425,3425,0
20250331,123600,56389900,3425,3425,3425,3425,0
20250331,123500,56389900,3425,3425,3425,3425,44
20250331,123400,56239200,3420,3420,3420,3420,0
20250331,123300,56239200,3420,3420,3420,3420,0
20250331,123200,56239200,3420,3420,3420,3420,0
20250331,123100,56239200,3420,3420,3420,3420,0
20250331,123000,56239200,3420,3420,3420,3420,0
20250331,122900,56239200,3420,3420,3420,3420,0
20250331,122800,56239200,3420,3420,3420,3420,0
20250331,122700,56239200,3420,3420,3420,3420,606
20250331,122600,54166680,3420,3420,3420,3420,0
20250331,122500,54166680,3420,3420,3420,3420,0
20250331,122400,54166680,3420,3420,3420,3420,0
20250331,122300,54166680,3420,3420,3420,3420,0
20250331,122200,54166680,3420,3420,3420,3420,0
20250331,122100,54166680,3420,3420,3420,3420,0
20250331,122000,54166680,3420,3420,3420,3420,0
20250331,121900,54166680,3420,3420,3420,3420,0
20250331,121800,54166680,3420,3420,3420,3420,0
20250331,121700,54166680,3420,3420,3420,3420,0
20250331,121600,54166680,3420,3420,3420,3420,0
20250331,121500,54166680,3420,3420,3420,3420,0
20250331,121400,54166680,3420,3420,3420,3420,0
20250331,121300,54166680,3420,3420,3420,3420,288
20250331,121200,53181720,3420,3420,3420,3420,0
20250331,121100,53181720,3420,3420,3420,3420,0
20250331,121000,53181720,3420,3420,3420,3420,0
20250331,120900,53181720,3420,3420,3420,3420,0
20250331,120800,53181720,3420,3420,3420,3420,0
20250331,120700,53181720,3420,3420,3420,3420,0
20250331,120600,53181720,3420,3420,3420,3420,0
20250331,120500,53181720,3420,3420,3420,3420,0
20250331,120400,53181720,3420,3420,3420,3420,0
20250331,120300,53181720,3420,3420,3420,3420,0
20250331,120200,53181720,3420,3420,3420,3420,0
20250331,120100,53181720,3420,3420,3420,3420,0
20250331,120000,53181720,3420,3420,3420,3420,0
20250331,115900,53181720,3420,3420,3420,3420,0
20250331,115800,53181720,3420,3420,3420,3420,0
20250331,115700,53181720,3420,3420,3420,3420,0
20250331,115600,53181720,3420,3420,3420,3420,0
20250331,115500,53181720,3420,3420,3420,3420,0
20250331,115400,53181720,3420,3420,3420,3420,0
20250331,115300,53181720,3420,3420,3420,3420,0
20250331,115200,53181720,3420,3420,3420,3420,0
20250331,115100,53181720,3420,3420,3420,3420,0
20250331,115000,53181720,3420,3420,3420,3420,0
20250331,114900,53181720,3420,3420,3420,3420,0
20250331,114800,53181720,3420,3420,3420,3420,0
20250331,114700,53181720,3420,3420,3420,3420,150
20250331,114600,52668720,3420,3420,3420,3420,0
20250331,114500,52668720,3420,3420,3420,3420,0
20250331,114400,52668720,3420,3420,3420,3420,0
20250331,114300,52668720,3420,3420,3420,3420,0
20250331,114200,52668720,3420,3430,3430,3420,500
20250331,114100,50958710,3415,3415,3415,3415,0
20250331,114000,50958710,3415,3415,3415,3415,0
20250331,113900,50958710,3415,3415,3415,3415,0
20250331,113800,50958710,3415,3415,3415,3415,0
20250331,113700,50958710,3415,3415,3415,3415,0
20250331,113600,50958710,3415,3415,3415,3415,0
20250331,113500,50958710,3415,3415,3415,3415,0
20250331,113400,50958710,3415,3415,3415,3415,0
20250331,113300,50958710,3415,3415,3415,3415,0
20250331,113200,50958710,3415,3415,3415,3415,0
20250331,113100,50958710,3415,3415,3415,3415,0
20250331,113000,50958710,3415,3415,3415,3415,0
20250331,112900,50958710,3415,3415,3415,3415,0
20250331,112800,50958710,3415,3415,3415,3415,0
20250331,112700,50958710,3415,3415,3415,3415,0
20250331,112600,50958710,3415,3415,3415,3415,0
20250331,112500,50958710,3415,3415,3415,3415,0
20250331,112400,50958710,3415,3415,3415,3415,0
20250331,112300,50958710,3415,3415,3415,3415,0
20250331,112200,50958710,3415,3415,3415,3415,0
20250331,112100,50958710,3415,3415,3415,3415,0
20250331,112000,50958710,3415,3415,3415,3415,0
20250331,111900,50958710,3415,3415,3415,3415,0
20250331,111800,50958710,3415,3415,3415,3415,0
20250331,111700,50958710,3415,3415,3415,3415,0
20250331,111600,50958710,3415,3415,3415,3415,377
20250331,111500,49671255,3415,3415,3415,3415,0
20250331,111400,49671255,3415,3415,3415,3415,0
20250331,111300,49671255,3415,3415,3415,3415,43
20250331,111200,49524410,3400,3400,3400,3400,0
20250331,111100,49524410,3400,3400,3410,3400,120
20250331,111000,49116270,3400,3400,3400,3400,0
20250331,110900,49116270,3400,3400,3400,3400,0
20250331,110800,49116270,3400,3400,3400,3400,0
20250331,110700,49116270,3400,3400,3400,3400,0
20250331,110600,49116270,3400,3400,3400,3400,0
20250331,110500,49116270,3400,3400,3400,3400,210
20250331,110400,48402270,3395,3395,3395,3395,0
20250331,110300,48402270,3395,3395,3395,3395,0
20250331,110200,48402270,3395,3400,3400,3395,33
20250331,110100,48290230,3400,3400,3400,3400,0
20250331,110000,48290230,3400,3400,3400,3400,54
20250331,105900,48106630,3400,3400,3400,3400,14
20250331,105800,48059030,3405,3405,3405,3405,0
20250331,105700,48059030,3405,3405,3405,3405,1
20250331,105600,48055625,3400,3400,3400,3400,0
20250331,105500,48055625,3400,3400,3400,3400,0
20250331,105400,48055625,3400,3400,3400,3400,0
20250331,105300,48055625,3400,3400,3400,3400,300
20250331,105200,47035625,3395,3395,3395,3395,18
20250331,105100,46974515,3395,3395,3395,3395,0
20250331,105000,46974515,3395,3370,3395,3370,419
20250331,104900,45559980,3445,3445,3445,3445,0
20250331,104800,45559980,3445,3440,3445,3250,2696
20250331,104700,36404535,3450,3450,3450,3450,0
20250331,104600,36404535,3450,3450,3450,3450,0
20250331,104500,36404535,3450,3450,3450,3450,0
20250331,104400,36404535,3450,3450,3450,3450,0
20250331,104300,36404535,3450,3450,3450,3450,0
20250331,104200,36404535,3450,3450,3450,3450,0
20250331,104100,36404535,3450,3450,3450,3450,0
20250331,104000,36404535,3450,3450,3450,3450,0
20250331,103900,36404535,3450,3450,3450,3450,0
20250331,103800,36404535,3450,3450,3450,3450,0
20250331,103700,36404535,3450,3450,3450,3450,0
20250331,103600,36404535,3450,3450,3450,3450,0
20250331,103500,36404535,3450,3450,3450,3450,0
20250331,103400,36404535,3450,3450,3450,3450,0
20250331,103300,36404535,3450,3450,3450,3450,30
20250331,103200,36301035,3460,3460,3460,3460,0
20250331,103100,36301035,3460,3460,3460,3460,0
20250331,103000,36301035,3460,3460,3460,3460,113
20250331,102900,35910055,3460,3460,3460,3460,0
20250331,102800,35910055,3460,3460,3460,3460,0
20250331,102700,35910055,3460,3460,3460,3460,30
20250331,102600,35806255,3460,3460,3460,3460,289
20250331,102500,34806315,3465,3465,3465,3465,406
20250331,102400,33399525,3465,3465,3465,3465,0
20250331,102300,33399525,3465,3465,3465,3465,0
20250331,102200,33399525,3465,3465,3465,3465,0
20250331,102100,33399525,3465,3465,3465,3465,0
20250331,102000,33399525,3465,3465,3465,3465,0
20250331,101900,33399525,3465,3465,3465,3465,0
20250331,101800,33399525,3465,3465,3465,3465,14
20250331,101700,33351015,3465,3465,3465,3465,0
20250331,101600,33351015,3465,3465,3465,3465,0
20250331,101500,33351015,3465,3465,3465,3465,1
20250331,101400,33347550,3465,3465,3465,3465,67
20250331,101300,33115395,3470,3470,3470,3470,0
20250331,101200,33115395,3470,3470,3470,3470,0
20250331,101100,33115395,3470,3470,3470,3470,0
20250331,101000,33115395,3470,3470,3470,3470,0
20250331,100900,33115395,3470,3470,3470,3470,24
20250331,100800,33032115,3470,3475,3475,3470,36
20250331,100700,32907190,3470,3470,3470,3470,0
20250331,100600,32907190,3470,3480,3480,3470,82
20250331,100500,32621900,3480,3480,3480,3480,0
20250331,100400,32621900,3480,3480,3480,3480,163
20250331,100300,32054660,3480,3480,3480,3480,148
20250331,100200,31539620,3485,3485,3485,3485,0
20250331,100100,31539620,3485,3485,3485,3485,110
20250331,100000,31156270,3480,3480,3480,3480,0
20250331,095900,31156270,3480,3480,3480,3480,4
20250331,095800,31142350,3490,3490,3490,3490,1
20250331,095700,31138860,3480,3480,3480,3480,5
20250331,095600,31121460,3480,3480,3480,3480,0
20250331,095500,31121460,3480,3480,3480,3480,15
20250331,095400,31069260,3490,3490,3490,3490,0
20250331,095300,31069260,3490,3490,3490,3490,0
20250331,095200,31069260,3490,3490,3490,3490,0
20250331,095100,31069260,3490,3490,3490,3490,1
20250331,095000,31065770,3490,3490,3490,3490,1
20250331,094900,31062280,3490,3490,3490,3490,0
20250331,094800,31062280,3490,3490,3490,3490,0
20250331,094700,31062280,3490,3490,3490,3490,0
20250331,094600,31062280,3490,3490,3490,3490,50
20250331,094500,30887780,3490,3490,3490,3490,0
20250331,094400,30887780,3490,3490,3490,3490,16
20250331,094300,30831940,3490,3490,3490,3490,373
20250331,094200,29530170,3490,3490,3490,3490,0
20250331,094100,29530170,3490,3490,3490,3490,0
20250331,094000,29530170,3490,3490,3490,3490,550
20250331,093900,27610670,3480,3480,3480,3480,0
20250331,093800,27610670,3480,3480,3480,3480,35
20250331,093700,27488870,3490,3495,3495,3490,253
20250331,093600,26604950,3495,3495,3495,3495,79
20250331,093500,26328845,3495,3495,3495,3495,100
20250331,093400,25979345,3495,3495,3495,3495,0
20250331,093300,25979345,3495,3495,3495,3495,0
20250331,093200,25979345,3495,3495,3495,3495,0
20250331,093100,25979345,3495,3495,3495,3495,22
20250331,093000,25902455,3500,3500,3500,3500,102
20250331,092900,25545455,3500,3500,3500,3500,0
20250331,092800,25545455,3500,3500,3500,3500,0
20250331,092700,25545455,3500,3500,3500,3500,0
20250331,092600,25545455,3500,3500,3500,3500,80
20250331,092500,25265455,3500,3505,3505,3500,759
20250331,092400,22608260,3505,3510,3510,3505,387
20250331,092300,21251200,3510,3510,3510,3510,17
20250331,092200,21191530,3510,3510,3510,3510,200
20250331,092100,20489530,3510,3510,3510,3510,115
20250331,092000,20085880,3510,3510,3510,3510,0
20250331,091900,20085880,3510,3510,3510,3510,101
20250331,091800,19731370,3510,3510,3510,3510,0
20250331,091700,19731370,3510,3510,3510,3510,2
20250331,091600,19724350,3510,3510,3510,3510,450
20250331,091500,18144850,3510,3510,3510,3510,69
20250331,091400,17902660,3510,3510,3510,3510,208
20250331,091300,17172580,3510,3530,3530,3510,389
20250331,091200,15799910,3530,3530,3530,3530,0
20250331,091100,15799910,3530,3530,3530,3530,0
20250331,091000,15799910,3530,3535,3535,3530,557
20250331,090900,13831925,3550,3550,3550,3550,56
20250331,090800,13633125,3555,3555,3555,3555,0
20250331,090700,13633125,3555,3555,3555,3555,0
20250331,090600,13633125,3555,3555,3555,3555,1
20250331,090500,13629570,3535,3545,3545,3535,1204
20250331,090400,9366475,3545,3545,3545,3545,382
20250331,090300,8012285,3575,3575,3575,3575,61
20250331,090200,7794210,3575,3575,3575,3570,230
20250331,090100,6972075,3575,3540,3585,3540,88
20250331,090000,6659030,3590,3570,3590,3540,1865