KissMeData/355690/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,205600,39306800,6500,6500,6500,6500,34
20250331,205500,39306800,6500,6500,6500,6500,0
20250331,205400,39306800,6500,6500,6500,6500,0
20250331,205300,39306800,6500,6500,6500,6500,0
20250331,205200,39306800,6500,6500,6500,6500,0
20250331,205100,39306800,6500,6500,6500,6500,0
20250331,205000,39306800,6500,6500,6500,6500,0
20250331,204900,39306800,6500,6500,6500,6500,0
20250331,204800,39306800,6500,6500,6500,6500,0
20250331,204700,39306800,6500,6500,6500,6500,0
20250331,204600,39306800,6500,6500,6500,6500,0
20250331,204500,39306800,6500,6500,6500,6500,0
20250331,204400,39306800,6500,6500,6500,6500,0
20250331,204300,39306800,6500,6500,6500,6500,0
20250331,204200,39306800,6500,6500,6500,6500,0
20250331,204100,39306800,6500,6500,6500,6500,0
20250331,204000,39306800,6500,6500,6500,6500,0
20250331,203900,39306800,6500,6500,6500,6500,0
20250331,203800,39306800,6500,6500,6500,6500,0
20250331,203700,39306800,6500,6500,6500,6500,0
20250331,203600,39306800,6500,6500,6500,6500,0
20250331,203500,39306800,6500,6500,6500,6500,0
20250331,203400,39306800,6500,6500,6500,6500,0
20250331,203300,39306800,6500,6500,6500,6500,0
20250331,203200,39306800,6500,6500,6500,6500,0
20250331,203100,39306800,6500,6500,6500,6500,0
20250331,203000,39306800,6500,6500,6500,6500,0
20250331,202900,39306800,6500,6500,6500,6500,0
20250331,202800,39306800,6500,6500,6500,6500,0
20250331,202700,39306800,6500,6500,6500,6500,0
20250331,202600,39306800,6500,6500,6500,6500,34
20250331,202500,39306800,6500,6500,6500,6500,0
20250331,202400,39306800,6500,6500,6500,6500,0
20250331,202300,39306800,6500,6500,6500,6500,0
20250331,202200,39306800,6500,6500,6500,6500,0
20250331,202100,39306800,6500,6500,6500,6500,0
20250331,202000,39306800,6500,6500,6500,6500,0
20250331,201900,39306800,6500,6500,6500,6500,0
20250331,201800,39306800,6500,6500,6500,6500,0
20250331,201700,39306800,6500,6500,6500,6500,0
20250331,201600,39306800,6500,6500,6500,6500,0
20250331,201500,39306800,6500,6500,6500,6500,0
20250331,201400,39306800,6500,6500,6500,6500,0
20250331,201300,39306800,6500,6500,6500,6500,0
20250331,201200,39306800,6500,6500,6500,6500,0
20250331,201100,39306800,6500,6500,6500,6500,0
20250331,201000,39306800,6500,6500,6500,6500,0
20250331,200900,39306800,6500,6500,6500,6500,0
20250331,200800,39306800,6500,6500,6500,6500,0
20250331,200700,39306800,6500,6500,6500,6500,0
20250331,200600,39306800,6500,6500,6500,6500,0
20250331,200500,39306800,6500,6500,6500,6500,0
20250331,200400,39306800,6500,6500,6500,6500,0
20250331,200300,39306800,6500,6500,6500,6500,0
20250331,200200,39306800,6500,6500,6500,6500,0
20250331,200100,39306800,6500,6500,6500,6500,0
20250331,200000,39306800,6500,6500,6500,6500,0
20250331,195900,39306800,6500,6500,6500,6500,0
20250331,195800,39306800,6500,6500,6500,6500,0
20250331,195700,39306800,6500,6500,6500,6500,0
20250331,195600,39306800,6500,6500,6500,6500,34
20250331,195500,39306800,6500,6500,6500,6500,0
20250331,195400,39306800,6500,6500,6500,6500,0
20250331,195300,39306800,6500,6500,6500,6500,0
20250331,195200,39306800,6500,6500,6500,6500,0
20250331,195100,39306800,6500,6500,6500,6500,0
20250331,195000,39306800,6500,6500,6500,6500,0
20250331,194900,39306800,6500,6500,6500,6500,0
20250331,194800,39306800,6500,6500,6500,6500,0
20250331,194700,39306800,6500,6500,6500,6500,0
20250331,194600,39306800,6500,6500,6500,6500,0
20250331,194500,39306800,6500,6500,6500,6500,0
20250331,194400,39306800,6500,6500,6500,6500,0
20250331,194300,39306800,6500,6500,6500,6500,0
20250331,194200,39306800,6500,6500,6500,6500,0
20250331,194100,39306800,6500,6500,6500,6500,0
20250331,194000,39306800,6500,6500,6500,6500,0
20250331,193900,39306800,6500,6500,6500,6500,0
20250331,193800,39306800,6500,6500,6500,6500,0
20250331,193700,39306800,6500,6500,6500,6500,0
20250331,193600,39306800,6500,6500,6500,6500,0
20250331,193500,39306800,6500,6500,6500,6500,0
20250331,193400,39306800,6500,6500,6500,6500,0
20250331,193300,39306800,6500,6500,6500,6500,0
20250331,193200,39306800,6500,6500,6500,6500,0
20250331,193100,39306800,6500,6500,6500,6500,0
20250331,193000,39306800,6500,6500,6500,6500,0
20250331,192900,39306800,6500,6500,6500,6500,0
20250331,192800,39306800,6500,6500,6500,6500,0
20250331,192700,39306800,6500,6500,6500,6500,0
20250331,192600,39306800,6500,6500,6500,6500,34
20250331,192500,39306800,6500,6500,6500,6500,0
20250331,192400,39306800,6500,6500,6500,6500,0
20250331,192300,39306800,6500,6500,6500,6500,0
20250331,192200,39306800,6500,6500,6500,6500,0
20250331,192100,39306800,6500,6500,6500,6500,0
20250331,192000,39306800,6500,6500,6500,6500,0
20250331,191900,39306800,6500,6500,6500,6500,0
20250331,191800,39306800,6500,6500,6500,6500,0
20250331,191700,39306800,6500,6500,6500,6500,0
20250331,191600,39306800,6500,6500,6500,6500,0
20250331,191500,39306800,6500,6500,6500,6500,0
20250331,191400,39306800,6500,6500,6500,6500,0
20250331,191300,39306800,6500,6500,6500,6500,0
20250331,191200,39306800,6500,6500,6500,6500,0
20250331,191100,39306800,6500,6500,6500,6500,0
20250331,191000,39306800,6500,6500,6500,6500,0
20250331,190900,39306800,6500,6500,6500,6500,0
20250331,190800,39306800,6500,6500,6500,6500,0
20250331,190700,39306800,6500,6500,6500,6500,0
20250331,190600,39306800,6500,6500,6500,6500,0
20250331,190500,39306800,6500,6500,6500,6500,0
20250331,190400,39306800,6500,6500,6500,6500,0
20250331,190300,39306800,6500,6500,6500,6500,0
20250331,190200,39306800,6500,6500,6500,6500,0
20250331,190100,39306800,6500,6500,6500,6500,0
20250331,190000,39306800,6500,6500,6500,6500,0
20250331,185900,39306800,6500,6500,6500,6500,0
20250331,185800,39306800,6500,6500,6500,6500,0
20250331,185700,39306800,6500,6500,6500,6500,0
20250331,185600,39306800,6500,6500,6500,6500,34
20250331,185500,39306800,6500,6500,6500,6500,0
20250331,185400,39306800,6500,6500,6500,6500,0
20250331,185300,39306800,6500,6500,6500,6500,0
20250331,185200,39306800,6500,6500,6500,6500,0
20250331,185100,39306800,6500,6500,6500,6500,0
20250331,185000,39306800,6500,6500,6500,6500,0
20250331,184900,39306800,6500,6500,6500,6500,0
20250331,184800,39306800,6500,6500,6500,6500,0
20250331,184700,39306800,6500,6500,6500,6500,0
20250331,184600,39306800,6500,6500,6500,6500,0
20250331,184500,39306800,6500,6500,6500,6500,0
20250331,184400,39306800,6500,6500,6500,6500,0
20250331,184300,39306800,6500,6500,6500,6500,0
20250331,184200,39306800,6500,6500,6500,6500,0
20250331,184100,39306800,6500,6500,6500,6500,0
20250331,184000,39306800,6500,6500,6500,6500,0
20250331,183900,39306800,6500,6500,6500,6500,0
20250331,183800,39306800,6500,6500,6500,6500,0
20250331,183700,39306800,6500,6500,6500,6500,0
20250331,183600,39306800,6500,6500,6500,6500,0
20250331,183500,39306800,6500,6500,6500,6500,0
20250331,183400,39306800,6500,6500,6500,6500,0
20250331,183300,39306800,6500,6500,6500,6500,0
20250331,183200,39306800,6500,6500,6500,6500,0
20250331,183100,39306800,6500,6500,6500,6500,0
20250331,183000,39306800,6500,6500,6500,6500,0
20250331,182900,39306800,6500,6500,6500,6500,0
20250331,182800,39306800,6500,6500,6500,6500,0
20250331,182700,39306800,6500,6500,6500,6500,0
20250331,182600,39306800,6500,6500,6500,6500,34
20250331,182500,39306800,6500,6500,6500,6500,0
20250331,182400,39306800,6500,6500,6500,6500,0
20250331,182300,39306800,6500,6500,6500,6500,0
20250331,182200,39306800,6500,6500,6500,6500,0
20250331,182100,39306800,6500,6500,6500,6500,0
20250331,182000,39306800,6500,6500,6500,6500,0
20250331,181900,39306800,6500,6500,6500,6500,0
20250331,181800,39306800,6500,6500,6500,6500,0
20250331,181700,39306800,6500,6500,6500,6500,0
20250331,181600,39306800,6500,6500,6500,6500,0
20250331,181500,39306800,6500,6500,6500,6500,0
20250331,181400,39306800,6500,6500,6500,6500,0
20250331,181300,39306800,6500,6500,6500,6500,0
20250331,181200,39306800,6500,6500,6500,6500,0
20250331,181100,39306800,6500,6500,6500,6500,0
20250331,181000,39306800,6500,6500,6500,6500,0
20250331,180900,39306800,6500,6500,6500,6500,0
20250331,180800,39306800,6500,6500,6500,6500,0
20250331,180700,39306800,6500,6500,6500,6500,0
20250331,180600,39306800,6500,6500,6500,6500,0
20250331,180500,39306800,6500,6500,6500,6500,0
20250331,180400,39306800,6500,6500,6500,6500,0
20250331,180300,39306800,6500,6500,6500,6500,0
20250331,180200,39306800,6500,6500,6500,6500,0
20250331,180100,39306800,6500,6500,6500,6500,0
20250331,180000,39306800,6500,6500,6500,6500,0
20250331,175900,39306800,6500,6500,6500,6500,0
20250331,175800,39306800,6500,6500,6500,6500,0
20250331,175700,39306800,6500,6500,6500,6500,0
20250331,175600,39306800,6500,6500,6500,6500,34
20250331,175500,39306800,6500,6500,6500,6500,0
20250331,175400,39306800,6500,6500,6500,6500,0
20250331,175300,39306800,6500,6500,6500,6500,0
20250331,175200,39306800,6500,6500,6500,6500,0
20250331,175100,39306800,6500,6500,6500,6500,0
20250331,175000,39306800,6500,6500,6500,6500,0
20250331,174900,39306800,6500,6500,6500,6500,0
20250331,174800,39306800,6500,6500,6500,6500,0
20250331,174700,39306800,6500,6500,6500,6500,0
20250331,174600,39306800,6500,6500,6500,6500,0
20250331,174500,39306800,6500,6500,6500,6500,0
20250331,174400,39306800,6500,6500,6500,6500,0
20250331,174300,39306800,6500,6500,6500,6500,0
20250331,174200,39306800,6500,6500,6500,6500,0
20250331,174100,39306800,6500,6500,6500,6500,0
20250331,174000,39306800,6500,6500,6500,6500,0
20250331,173900,39306800,6500,6500,6500,6500,0
20250331,173800,39306800,6500,6500,6500,6500,0
20250331,173700,39306800,6500,6500,6500,6500,0
20250331,173600,39306800,6500,6500,6500,6500,0
20250331,173500,39306800,6500,6500,6500,6500,0
20250331,173400,39306800,6500,6500,6500,6500,0
20250331,173300,39306800,6500,6500,6500,6500,0
20250331,173200,39306800,6500,6500,6500,6500,0
20250331,173100,39306800,6500,6500,6500,6500,0
20250331,173000,39306800,6500,6500,6500,6500,0
20250331,172900,39306800,6500,6500,6500,6500,0
20250331,172800,39306800,6500,6500,6500,6500,0
20250331,172700,39306800,6500,6500,6500,6500,0
20250331,172600,39306800,6500,6500,6500,6500,34
20250331,172500,39306800,6500,6500,6500,6500,0
20250331,172400,39306800,6500,6500,6500,6500,0
20250331,172300,39306800,6500,6500,6500,6500,0
20250331,172200,39306800,6500,6500,6500,6500,0
20250331,172100,39306800,6500,6500,6500,6500,0
20250331,172000,39306800,6500,6500,6500,6500,0
20250331,171900,39306800,6500,6500,6500,6500,0
20250331,171800,39306800,6500,6500,6500,6500,0
20250331,171700,39306800,6500,6500,6500,6500,0
20250331,171600,39306800,6500,6500,6500,6500,0
20250331,171500,39306800,6500,6500,6500,6500,0
20250331,171400,39306800,6500,6500,6500,6500,0
20250331,171300,39306800,6500,6500,6500,6500,0
20250331,171200,39306800,6500,6500,6500,6500,0
20250331,171100,39306800,6500,6500,6500,6500,0
20250331,171000,39306800,6500,6500,6500,6500,0
20250331,170900,39306800,6500,6500,6500,6500,0
20250331,170800,39306800,6500,6500,6500,6500,0
20250331,170700,39306800,6500,6500,6500,6500,0
20250331,170600,39306800,6500,6500,6500,6500,0
20250331,170500,39306800,6500,6500,6500,6500,0
20250331,170400,39306800,6500,6500,6500,6500,0
20250331,170300,39306800,6500,6500,6500,6500,0
20250331,170200,39306800,6500,6500,6500,6500,0
20250331,170100,39306800,6500,6500,6500,6500,0
20250331,170000,39306800,6500,6500,6500,6500,0
20250331,165900,39306800,6500,6500,6500,6500,0
20250331,165800,39306800,6500,6500,6500,6500,0
20250331,165700,39306800,6500,6500,6500,6500,0
20250331,165600,39306800,6500,6500,6500,6500,34
20250331,165500,39306800,6500,6500,6500,6500,0
20250331,165400,39306800,6500,6500,6500,6500,0
20250331,165300,39306800,6500,6500,6500,6500,0
20250331,165200,39306800,6500,6500,6500,6500,0
20250331,165100,39306800,6500,6500,6500,6500,0
20250331,165000,39306800,6500,6500,6500,6500,0
20250331,164900,39306800,6500,6500,6500,6500,0
20250331,164800,39306800,6500,6500,6500,6500,0
20250331,164700,39306800,6500,6500,6500,6500,0
20250331,164600,39306800,6500,6500,6500,6500,0
20250331,164500,39306800,6500,6500,6500,6500,0
20250331,164400,39306800,6500,6500,6500,6500,0
20250331,164300,39306800,6500,6500,6500,6500,0
20250331,164200,39306800,6500,6500,6500,6500,0
20250331,164100,39306800,6500,6500,6500,6500,0
20250331,164000,39306800,6500,6500,6500,6500,0
20250331,163900,39306800,6500,6500,6500,6500,0
20250331,163800,39306800,6500,6500,6500,6500,0
20250331,163700,39306800,6500,6500,6500,6500,0
20250331,163600,39306800,6500,6500,6500,6500,0
20250331,163500,39306800,6500,6500,6500,6500,0
20250331,163400,39306800,6500,6500,6500,6500,0
20250331,163300,39306800,6500,6500,6500,6500,0
20250331,163200,39306800,6500,6500,6500,6500,0
20250331,163100,39306800,6500,6500,6500,6500,0
20250331,163000,39306800,6500,6500,6500,6500,0
20250331,162900,39306800,6500,6500,6500,6500,0
20250331,162800,39306800,6500,6500,6500,6500,0
20250331,162700,39306800,6500,6500,6500,6500,0
20250331,162600,39306800,6500,6500,6500,6500,34
20250331,162500,39306800,6500,6500,6500,6500,0
20250331,162400,39306800,6500,6500,6500,6500,0
20250331,162300,39306800,6500,6500,6500,6500,0
20250331,162200,39306800,6500,6500,6500,6500,0
20250331,162100,39306800,6500,6500,6500,6500,0
20250331,162000,39306800,6500,6500,6500,6500,0
20250331,161900,39306800,6500,6500,6500,6500,0
20250331,161800,39306800,6500,6500,6500,6500,0
20250331,161700,39306800,6500,6500,6500,6500,0
20250331,161600,39306800,6500,6500,6500,6500,0
20250331,161500,39306800,6500,6500,6500,6500,0
20250331,161400,39306800,6500,6500,6500,6500,0
20250331,161300,39306800,6500,6500,6500,6500,0
20250331,161200,39306800,6500,6500,6500,6500,0
20250331,161100,39306800,6500,6500,6500,6500,0
20250331,161000,39306800,6500,6500,6500,6500,0
20250331,160900,39306800,6500,6500,6500,6500,0
20250331,160800,39306800,6500,6500,6500,6500,0
20250331,160700,39306800,6500,6500,6500,6500,0
20250331,160600,39306800,6500,6500,6500,6500,0
20250331,160500,39306800,6500,6500,6500,6500,0
20250331,160400,39306800,6500,6500,6500,6500,0
20250331,160300,39306800,6500,6500,6500,6500,0
20250331,160200,39306800,6500,6500,6500,6500,0
20250331,160100,39306800,6500,6500,6500,6500,0
20250331,160000,39306800,6500,6500,6500,6500,0
20250331,155900,39306800,6500,6500,6500,6500,0
20250331,155800,39306800,6500,6500,6500,6500,0
20250331,155700,39306800,6500,6500,6500,6500,0
20250331,155600,39306800,6500,6500,6500,6500,34
20250331,155500,39306800,6500,6500,6500,6500,0
20250331,155400,39306800,6500,6500,6500,6500,0
20250331,155300,39306800,6500,6500,6500,6500,0
20250331,155200,39306800,6500,6500,6500,6500,0
20250331,155100,39306800,6500,6500,6500,6500,0
20250331,155000,39306800,6500,6500,6500,6500,0
20250331,154900,39306800,6500,6500,6500,6500,0
20250331,154800,39306800,6500,6500,6500,6500,0
20250331,154700,39306800,6500,6500,6500,6500,0
20250331,154600,39306800,6500,6500,6500,6500,0
20250331,154500,39306800,6500,6500,6500,6500,0
20250331,154400,39306800,6500,6500,6500,6500,0
20250331,154300,39306800,6500,6500,6500,6500,0
20250331,154200,39306800,6500,6500,6500,6500,0
20250331,154100,39306800,6500,6500,6500,6500,0
20250331,154000,39306800,6500,6500,6500,6500,0
20250331,153900,39306800,6500,6500,6500,6500,0
20250331,153800,39306800,6500,6500,6500,6500,0
20250331,153700,39306800,6500,6500,6500,6500,0
20250331,153600,39306800,6500,6500,6500,6500,0
20250331,153500,39306800,6500,6500,6500,6500,0
20250331,153400,39306800,6500,6500,6500,6500,0
20250331,153300,39306800,6500,6500,6500,6500,0
20250331,153200,39306800,6500,6500,6500,6500,0
20250331,153100,39306800,6500,6500,6500,6500,0
20250331,153000,39306800,6500,6500,6500,6500,34
20250331,152900,39085800,6520,6520,6520,6520,0
20250331,152800,39085800,6520,6520,6520,6520,0
20250331,152700,39085800,6520,6520,6520,6520,0
20250331,152600,39085800,6520,6520,6520,6520,0
20250331,152500,39085800,6520,6520,6520,6520,0
20250331,152400,39085800,6520,6520,6520,6520,0
20250331,152300,39085800,6520,6520,6520,6520,0
20250331,152200,39085800,6520,6520,6520,6520,0
20250331,152100,39085800,6520,6520,6520,6520,0
20250331,152000,39085800,6520,6520,6520,6520,0
20250331,151900,39085800,6520,6520,6520,6520,1
20250331,151800,39079280,6490,6490,6490,6490,0
20250331,151700,39079280,6490,6490,6490,6490,0
20250331,151600,39079280,6490,6490,6490,6490,9
20250331,151500,39020870,6520,6520,6520,6520,0
20250331,151400,39020870,6520,6520,6520,6520,1
20250331,151300,39014350,6520,6520,6520,6520,1
20250331,151200,39007830,6490,6490,6490,6490,1
20250331,151100,39001340,6530,6520,6530,6520,6
20250331,151000,38962210,6490,6520,6520,6490,151
20250331,150900,37982190,6530,6530,6530,6530,0
20250331,150800,37982190,6530,6530,6530,6530,0
20250331,150700,37982190,6530,6530,6530,6530,0
20250331,150600,37982190,6530,6530,6530,6530,0
20250331,150500,37982190,6530,6530,6530,6530,0
20250331,150400,37982190,6530,6530,6530,6530,0
20250331,150300,37982190,6530,6530,6530,6530,0
20250331,150200,37982190,6530,6530,6530,6530,0
20250331,150100,37982190,6530,6530,6530,6530,0
20250331,150000,37982190,6530,6530,6530,6530,0
20250331,145900,37982190,6530,6530,6530,6530,0
20250331,145800,37982190,6530,6530,6530,6530,0
20250331,145700,37982190,6530,6530,6530,6530,0
20250331,145600,37982190,6530,6530,6530,6530,0
20250331,145500,37982190,6530,6530,6530,6530,0
20250331,145400,37982190,6530,6530,6530,6530,0
20250331,145300,37982190,6530,6530,6530,6530,0
20250331,145200,37982190,6530,6530,6530,6530,0
20250331,145100,37982190,6530,6530,6530,6530,0
20250331,145000,37982190,6530,6530,6530,6530,0
20250331,144900,37982190,6530,6530,6530,6530,0
20250331,144800,37982190,6530,6530,6530,6530,0
20250331,144700,37982190,6530,6490,6530,6490,34
20250331,144600,37760730,6490,6490,6490,6490,9
20250331,144500,37702320,6510,6510,6510,6510,0
20250331,144400,37702320,6510,6510,6510,6510,0
20250331,144300,37702320,6510,6510,6510,6510,0
20250331,144200,37702320,6510,6510,6510,6510,0
20250331,144100,37702320,6510,6510,6510,6510,1
20250331,144000,37695810,6430,6430,6430,6430,0
20250331,143900,37695810,6430,6440,6440,6430,9
20250331,143800,37637860,6540,6540,6540,6540,0
20250331,143700,37637860,6540,6540,6540,6540,0
20250331,143600,37637860,6540,6540,6540,6540,0
20250331,143500,37637860,6540,6540,6540,6540,0
20250331,143400,37637860,6540,6540,6540,6540,0
20250331,143300,37637860,6540,6540,6540,6540,0
20250331,143200,37637860,6540,6540,6540,6540,0
20250331,143100,37637860,6540,6540,6540,6540,0
20250331,143000,37637860,6540,6540,6540,6540,0
20250331,142900,37637860,6540,6540,6540,6540,0
20250331,142800,37637860,6540,6490,6540,6490,6
20250331,142700,37598870,6490,6490,6490,6490,0
20250331,142600,37598870,6490,6490,6490,6490,0
20250331,142500,37598870,6490,6490,6490,6490,0
20250331,142400,37598870,6490,6490,6490,6490,0
20250331,142300,37598870,6490,6490,6490,6490,0
20250331,142200,37598870,6490,6490,6490,6490,1
20250331,142100,37592380,6430,6430,6430,6430,0
20250331,142000,37592380,6430,6430,6430,6430,0
20250331,141900,37592380,6430,6430,6430,6430,0
20250331,141800,37592380,6430,6430,6430,6430,802
20250331,141700,32435520,6400,6400,6400,6400,229
20250331,141600,30969920,6430,6430,6430,6430,0
20250331,141500,30969920,6430,6430,6430,6430,50
20250331,141400,30648420,6430,6520,6540,6430,111
20250331,141300,29932260,6520,6520,6520,6520,30
20250331,141200,29736660,6520,6500,6520,6470,224
20250331,141100,28286730,6540,6540,6540,6540,0
20250331,141000,28286730,6540,6540,6540,6540,0
20250331,140900,28286730,6540,6540,6540,6540,0
20250331,140800,28286730,6540,6540,6540,6540,0
20250331,140700,28286730,6540,6540,6540,6540,0
20250331,140600,28286730,6540,6570,6570,6540,252
20250331,140500,26636540,6620,6620,6620,6620,0
20250331,140400,26636540,6620,6620,6620,6620,0
20250331,140300,26636540,6620,6620,6620,6620,0
20250331,140200,26636540,6620,6620,6620,6620,0
20250331,140100,26636540,6620,6620,6620,6620,0
20250331,140000,26636540,6620,6620,6620,6620,6
20250331,135900,26596820,6620,6620,6620,6620,0
20250331,135800,26596820,6620,6620,6620,6620,0
20250331,135700,26596820,6620,6620,6620,6620,0
20250331,135600,26596820,6620,6620,6620,6620,0
20250331,135500,26596820,6620,6620,6620,6620,0
20250331,135400,26596820,6620,6620,6620,6620,0
20250331,135300,26596820,6620,6620,6620,6620,0
20250331,135200,26596820,6620,6620,6620,6620,0
20250331,135100,26596820,6620,6620,6620,6620,0
20250331,135000,26596820,6620,6620,6620,6620,0
20250331,134900,26596820,6620,6620,6620,6620,1
20250331,134800,26590200,6630,6630,6630,6630,0
20250331,134700,26590200,6630,6630,6630,6630,0
20250331,134600,26590200,6630,6630,6630,6630,0
20250331,134500,26590200,6630,6630,6630,6630,0
20250331,134400,26590200,6630,6630,6630,6630,0
20250331,134300,26590200,6630,6630,6630,6630,0
20250331,134200,26590200,6630,6630,6630,6630,0
20250331,134100,26590200,6630,6630,6630,6630,0
20250331,134000,26590200,6630,6630,6630,6630,0
20250331,133900,26590200,6630,6630,6630,6630,0
20250331,133800,26590200,6630,6630,6630,6630,0
20250331,133700,26590200,6630,6630,6630,6630,0
20250331,133600,26590200,6630,6630,6630,6630,0
20250331,133500,26590200,6630,6630,6630,6630,0
20250331,133400,26590200,6630,6630,6630,6630,0
20250331,133300,26590200,6630,6620,6630,6620,20
20250331,133200,26457780,6620,6620,6620,6620,0
20250331,133100,26457780,6620,6620,6620,6620,16
20250331,133000,26351860,6620,6620,6620,6620,0
20250331,132900,26351860,6620,6620,6620,6620,0
20250331,132800,26351860,6620,6620,6620,6620,0
20250331,132700,26351860,6620,6620,6620,6620,0
20250331,132600,26351860,6620,6620,6620,6620,0
20250331,132500,26351860,6620,6620,6620,6620,1
20250331,132400,26345240,6570,6570,6570,6570,0
20250331,132300,26345240,6570,6570,6570,6570,0
20250331,132200,26345240,6570,6570,6570,6570,0
20250331,132100,26345240,6570,6570,6570,6570,0
20250331,132000,26345240,6570,6570,6570,6570,0
20250331,131900,26345240,6570,6570,6570,6570,0
20250331,131800,26345240,6570,6570,6570,6570,1
20250331,131700,26338670,6660,6660,6660,6660,0
20250331,131600,26338670,6660,6660,6660,6660,0
20250331,131500,26338670,6660,6660,6660,6660,0
20250331,131400,26338670,6660,6660,6660,6660,0
20250331,131300,26338670,6660,6660,6660,6660,0
20250331,131200,26338670,6660,6660,6660,6660,0
20250331,131100,26338670,6660,6650,6660,6650,100
20250331,131000,25673490,6650,6650,6650,6650,0
20250331,130900,25673490,6650,6650,6650,6650,0
20250331,130800,25673490,6650,6650,6650,6650,0
20250331,130700,25673490,6650,6650,6650,6650,1
20250331,130600,25666840,6600,6600,6600,6600,172
20250331,130500,24531640,6600,6600,6600,6600,1
20250331,130400,24525040,6560,6560,6560,6560,0
20250331,130300,24525040,6560,6560,6560,6560,0
20250331,130200,24525040,6560,6560,6560,6560,0
20250331,130100,24525040,6560,6560,6560,6560,0
20250331,130000,24525040,6560,6560,6560,6560,0
20250331,125900,24525040,6560,6560,6560,6560,0
20250331,125800,24525040,6560,6560,6560,6560,35
20250331,125700,24295440,6600,6600,6600,6600,0
20250331,125600,24295440,6600,6600,6600,6600,0
20250331,125500,24295440,6600,6600,6600,6600,0
20250331,125400,24295440,6600,6600,6600,6600,0
20250331,125300,24295440,6600,6600,6600,6600,0
20250331,125200,24295440,6600,6600,6600,6600,0
20250331,125100,24295440,6600,6600,6600,6600,0
20250331,125000,24295440,6600,6600,6600,6600,0
20250331,124900,24295440,6600,6600,6600,6600,4
20250331,124800,24269040,6600,6600,6600,6600,0
20250331,124700,24269040,6600,6600,6600,6600,0
20250331,124600,24269040,6600,6600,6600,6600,0
20250331,124500,24269040,6600,6600,6600,6600,0
20250331,124400,24269040,6600,6600,6600,6600,0
20250331,124300,24269040,6600,6600,6600,6600,0
20250331,124200,24269040,6600,6600,6600,6600,49
20250331,124100,23945640,6660,6660,6660,6660,0
20250331,124000,23945640,6660,6660,6660,6660,0
20250331,123900,23945640,6660,6660,6660,6660,0
20250331,123800,23945640,6660,6660,6660,6660,1
20250331,123700,23938980,6600,6600,6600,6600,0
20250331,123600,23938980,6600,6600,6600,6600,0
20250331,123500,23938980,6600,6600,6600,6600,1
20250331,123400,23932380,6600,6600,6600,6600,0
20250331,123300,23932380,6600,6600,6600,6600,0
20250331,123200,23932380,6600,6600,6600,6600,0
20250331,123100,23932380,6600,6600,6600,6600,0
20250331,123000,23932380,6600,6600,6600,6600,0
20250331,122900,23932380,6600,6600,6600,6600,0
20250331,122800,23932380,6600,6600,6600,6600,0
20250331,122700,23932380,6600,6600,6600,6600,0
20250331,122600,23932380,6600,6600,6600,6600,0
20250331,122500,23932380,6600,6590,6600,6590,1150
20250331,122400,16343010,6580,6580,6580,6580,0
20250331,122300,16343010,6580,6580,6580,6580,0
20250331,122200,16343010,6580,6580,6580,6580,0
20250331,122100,16343010,6580,6580,6580,6580,20
20250331,122000,16211410,6580,6530,6580,6530,49
20250331,121900,15890130,6520,6520,6520,6520,0
20250331,121800,15890130,6520,6520,6520,6520,0
20250331,121700,15890130,6520,6520,6520,6520,20
20250331,121600,15759730,6520,6520,6520,6520,0
20250331,121500,15759730,6520,6520,6520,6520,4
20250331,121400,15733650,6470,6480,6480,6470,71
20250331,121300,15274220,6570,6530,6570,6530,40
20250331,121200,15012950,6480,6480,6480,6480,0
20250331,121100,15012950,6480,6480,6480,6480,0
20250331,121000,15012950,6480,6480,6480,6480,0
20250331,120900,15012950,6480,6480,6480,6480,0
20250331,120800,15012950,6480,6480,6480,6480,1
20250331,120700,15006470,6570,6570,6570,6570,150
20250331,120600,14020970,6540,6540,6540,6540,0
20250331,120500,14020970,6540,6520,6540,6520,46
20250331,120400,13720340,6520,6520,6520,6520,0
20250331,120300,13720340,6520,6520,6520,6520,0
20250331,120200,13720340,6520,6520,6520,6520,0
20250331,120100,13720340,6520,6520,6520,6520,0
20250331,120000,13720340,6520,6520,6520,6520,0
20250331,115900,13720340,6520,6520,6520,6520,0
20250331,115800,13720340,6520,6520,6520,6520,0
20250331,115700,13720340,6520,6520,6520,6520,1
20250331,115600,13713820,6530,6530,6530,6530,0
20250331,115500,13713820,6530,6530,6530,6530,0
20250331,115400,13713820,6530,6530,6530,6530,0
20250331,115300,13713820,6530,6530,6530,6530,0
20250331,115200,13713820,6530,6530,6530,6530,0
20250331,115100,13713820,6530,6530,6530,6530,0
20250331,115000,13713820,6530,6530,6530,6530,0
20250331,114900,13713820,6530,6530,6530,6530,0
20250331,114800,13713820,6530,6530,6530,6530,0
20250331,114700,13713820,6530,6530,6530,6530,0
20250331,114600,13713820,6530,6530,6530,6530,0
20250331,114500,13713820,6530,6530,6530,6530,0
20250331,114400,13713820,6530,6530,6530,6530,0
20250331,114300,13713820,6530,6530,6530,6530,0
20250331,114200,13713820,6530,6530,6530,6530,0
20250331,114100,13713820,6530,6530,6530,6530,1
20250331,114000,13707290,6480,6480,6480,6480,0
20250331,113900,13707290,6480,6480,6480,6480,0
20250331,113800,13707290,6480,6480,6480,6480,0
20250331,113700,13707290,6480,6480,6480,6480,0
20250331,113600,13707290,6480,6480,6480,6480,1
20250331,113500,13700810,6540,6540,6540,6540,0
20250331,113400,13700810,6540,6540,6540,6540,0
20250331,113300,13700810,6540,6540,6540,6540,36
20250331,113200,13465370,6540,6530,6580,6530,6
20250331,113100,13426100,6520,6520,6520,6520,0
20250331,113000,13426100,6520,6520,6520,6520,52
20250331,112900,13087060,6480,6480,6480,6480,0
20250331,112800,13087060,6480,6480,6480,6480,0
20250331,112700,13087060,6480,6480,6480,6480,0
20250331,112600,13087060,6480,6480,6480,6480,0
20250331,112500,13087060,6480,6480,6480,6480,0
20250331,112400,13087060,6480,6480,6480,6480,0
20250331,112300,13087060,6480,6530,6540,6480,32
20250331,112200,12878160,6540,6540,6540,6540,0
20250331,112100,12878160,6540,6540,6540,6540,0
20250331,112000,12878160,6540,6540,6540,6540,0
20250331,111900,12878160,6540,6540,6540,6540,0
20250331,111800,12878160,6540,6540,6540,6540,0
20250331,111700,12878160,6540,6540,6540,6540,0
20250331,111600,12878160,6540,6540,6540,6540,0
20250331,111500,12878160,6540,6540,6540,6540,0
20250331,111400,12878160,6540,6540,6540,6540,0
20250331,111300,12878160,6540,6540,6540,6540,0
20250331,111200,12878160,6540,6540,6540,6540,0
20250331,111100,12878160,6540,6540,6540,6540,0
20250331,111000,12878160,6540,6540,6540,6540,0
20250331,110900,12878160,6540,6540,6540,6540,20
20250331,110800,12747360,6540,6530,6540,6530,4
20250331,110700,12721230,6540,6540,6540,6540,0
20250331,110600,12721230,6540,6540,6540,6540,0
20250331,110500,12721230,6540,6530,6540,6530,2
20250331,110400,12708160,6540,6540,6540,6540,0
20250331,110300,12708160,6540,6530,6540,6530,6
20250331,110200,12668970,6530,6530,6530,6530,0
20250331,110100,12668970,6530,6530,6530,6530,0
20250331,110000,12668970,6530,6530,6530,6530,0
20250331,105900,12668970,6530,6530,6530,6530,0
20250331,105800,12668970,6530,6530,6530,6530,0
20250331,105700,12668970,6530,6530,6530,6530,0
20250331,105600,12668970,6530,6530,6530,6530,0
20250331,105500,12668970,6530,6530,6530,6530,0
20250331,105400,12668970,6530,6530,6530,6530,0
20250331,105300,12668970,6530,6530,6530,6530,37
20250331,105200,12427360,6530,6530,6530,6530,0
20250331,105100,12427360,6530,6530,6530,6530,0
20250331,105000,12427360,6530,6530,6530,6530,0
20250331,104900,12427360,6530,6530,6530,6530,0
20250331,104800,12427360,6530,6530,6530,6530,0
20250331,104700,12427360,6530,6530,6530,6530,0
20250331,104600,12427360,6530,6530,6530,6530,0
20250331,104500,12427360,6530,6530,6530,6530,0
20250331,104400,12427360,6530,6530,6530,6530,1
20250331,104300,12420830,6470,6470,6470,6470,0
20250331,104200,12420830,6470,6470,6470,6470,0
20250331,104100,12420830,6470,6470,6470,6470,0
20250331,104000,12420830,6470,6470,6470,6470,0
20250331,103900,12420830,6470,6470,6470,6470,0
20250331,103800,12420830,6470,6470,6470,6470,0
20250331,103700,12420830,6470,6470,6470,6470,0
20250331,103600,12420830,6470,6470,6470,6470,0
20250331,103500,12420830,6470,6470,6470,6470,0
20250331,103400,12420830,6470,6470,6470,6470,0
20250331,103300,12420830,6470,6470,6470,6470,0
20250331,103200,12420830,6470,6470,6470,6470,0
20250331,103100,12420830,6470,6470,6470,6470,0
20250331,103000,12420830,6470,6470,6470,6470,0
20250331,102900,12420830,6470,6470,6470,6470,1
20250331,102800,12414360,6530,6530,6530,6530,3
20250331,102700,12394770,6530,6530,6530,6530,0
20250331,102600,12394770,6530,6520,6530,6520,101
20250331,102500,11735540,6470,6470,6470,6470,0
20250331,102400,11735540,6470,6470,6470,6470,0
20250331,102300,11735540,6470,6470,6470,6470,0
20250331,102200,11735540,6470,6470,6470,6470,2
20250331,102100,11722600,6470,6470,6470,6470,0
20250331,102000,11722600,6470,6470,6470,6470,0
20250331,101900,11722600,6470,6470,6470,6470,0
20250331,101800,11722600,6470,6470,6470,6470,0
20250331,101700,11722600,6470,6470,6470,6470,0
20250331,101600,11722600,6470,6520,6530,6470,51
20250331,101500,11389690,6540,6540,6540,6540,0
20250331,101400,11389690,6540,6540,6540,6540,0
20250331,101300,11389690,6540,6540,6540,6540,0
20250331,101200,11389690,6540,6540,6540,6540,0
20250331,101100,11389690,6540,6540,6540,6540,0
20250331,101000,11389690,6540,6540,6540,6540,0
20250331,100900,11389690,6540,6540,6540,6540,0
20250331,100800,11389690,6540,6540,6540,6540,0
20250331,100700,11389690,6540,6540,6540,6540,0
20250331,100600,11389690,6540,6540,6540,6540,0
20250331,100500,11389690,6540,6540,6540,6540,0
20250331,100400,11389690,6540,6540,6540,6540,1
20250331,100300,11383150,6470,6470,6470,6470,0
20250331,100200,11383150,6470,6470,6470,6470,0
20250331,100100,11383150,6470,6470,6470,6470,1
20250331,100000,11376680,6520,6520,6520,6520,0
20250331,095900,11376680,6520,6510,6520,6510,77
20250331,095800,10875100,6510,6510,6510,6510,1
20250331,095700,10868590,6470,6470,6470,6470,0
20250331,095600,10868590,6470,6470,6470,6470,14
20250331,095500,10778010,6520,6470,6520,6470,9
20250331,095400,10719730,6540,6540,6540,6540,0
20250331,095300,10719730,6540,6540,6540,6540,1
20250331,095200,10713190,6470,6470,6470,6470,0
20250331,095100,10713190,6470,6470,6470,6470,74
20250331,095000,10234410,6470,6470,6470,6470,11
20250331,094900,10163240,6470,6470,6470,6470,0
20250331,094800,10163240,6470,6470,6470,6470,0
20250331,094700,10163240,6470,6470,6470,6470,1
20250331,094600,10156770,6400,6400,6400,6400,0
20250331,094500,10156770,6400,6400,6400,6400,0
20250331,094400,10156770,6400,6430,6430,6400,28
20250331,094300,9977410,6490,6490,6490,6490,1
20250331,094200,9970920,6430,6430,6430,6430,100
20250331,094100,9327920,6430,6430,6430,6430,126
20250331,094000,8517740,6590,6590,6590,6590,0
20250331,093900,8517740,6590,6590,6590,6590,0
20250331,093800,8517740,6590,6590,6590,6590,0
20250331,093700,8517740,6590,6590,6590,6590,0
20250331,093600,8517740,6590,6500,6600,6500,87
20250331,093500,7947400,6500,6500,6500,6500,10
20250331,093400,7882400,6500,6500,6500,6500,2
20250331,093300,7869400,6520,6520,6520,6520,0
20250331,093200,7869400,6520,6520,6520,6520,0
20250331,093100,7869400,6520,6520,6520,6520,0
20250331,093000,7869400,6520,6530,6530,6420,16
20250331,092900,7765710,6550,6560,6560,6550,2
20250331,092800,7752600,6410,6570,6600,6410,4
20250331,092700,7726460,6650,6650,6650,6650,0
20250331,092600,7726460,6650,6650,6650,6650,0
20250331,092500,7726460,6650,6650,6650,6650,0
20250331,092400,7726460,6650,6650,6650,6650,1
20250331,092300,7719810,6530,6530,6530,6530,22
20250331,092200,7576150,6740,6740,6740,6740,0
20250331,092100,7576150,6740,6740,6740,6740,1
20250331,092000,7569410,6420,6470,6760,6380,323
20250331,091900,5416820,6470,6470,6470,6470,0
20250331,091800,5416820,6470,6470,6470,6470,0
20250331,091700,5416820,6470,6470,6470,6470,50
20250331,091600,5093320,6470,6470,6470,6470,0
20250331,091500,5093320,6470,6470,6470,6470,0
20250331,091400,5093320,6470,6410,6470,6410,24
20250331,091300,4939420,6400,6410,6410,6400,47
20250331,091200,4638210,6500,6500,6500,6500,0
20250331,091100,4638210,6500,6500,6500,6500,20
20250331,091000,4508210,6510,6510,6510,6510,0
20250331,090900,4508210,6510,6510,6510,6510,0
20250331,090800,4508210,6510,6510,6510,6510,0
20250331,090700,4508210,6510,6280,6510,6280,59
20250331,090600,4124640,6240,6280,6300,6240,170
20250331,090500,3054000,6220,6220,6220,6220,233
20250331,090400,1604740,6360,6360,6360,6360,10
20250331,090300,1541140,6470,6470,6470,6470,0
20250331,090200,1541140,6470,6470,6470,6470,0
20250331,090100,1541140,6470,6540,6540,6470,238
20250331,090000,0,6660,6660,6660,6660,0