KissMeData/367000/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,205800,54655560,4140,4140,4140,4140,746
20250331,205700,54655560,4140,4140,4140,4140,0
20250331,205600,54655560,4140,4140,4140,4140,0
20250331,205500,54655560,4140,4140,4140,4140,0
20250331,205400,54655560,4140,4140,4140,4140,0
20250331,205300,54655560,4140,4140,4140,4140,0
20250331,205200,54655560,4140,4140,4140,4140,0
20250331,205100,54655560,4140,4140,4140,4140,0
20250331,205000,54655560,4140,4140,4140,4140,0
20250331,204900,54655560,4140,4140,4140,4140,0
20250331,204800,54655560,4140,4140,4140,4140,0
20250331,204700,54655560,4140,4140,4140,4140,0
20250331,204600,54655560,4140,4140,4140,4140,0
20250331,204500,54655560,4140,4140,4140,4140,0
20250331,204400,54655560,4140,4140,4140,4140,0
20250331,204300,54655560,4140,4140,4140,4140,0
20250331,204200,54655560,4140,4140,4140,4140,0
20250331,204100,54655560,4140,4140,4140,4140,0
20250331,204000,54655560,4140,4140,4140,4140,0
20250331,203900,54655560,4140,4140,4140,4140,0
20250331,203800,54655560,4140,4140,4140,4140,0
20250331,203700,54655560,4140,4140,4140,4140,0
20250331,203600,54655560,4140,4140,4140,4140,0
20250331,203500,54655560,4140,4140,4140,4140,0
20250331,203400,54655560,4140,4140,4140,4140,0
20250331,203300,54655560,4140,4140,4140,4140,0
20250331,203200,54655560,4140,4140,4140,4140,0
20250331,203100,54655560,4140,4140,4140,4140,0
20250331,203000,54655560,4140,4140,4140,4140,0
20250331,202900,54655560,4140,4140,4140,4140,0
20250331,202800,54655560,4140,4140,4140,4140,746
20250331,202700,54655560,4140,4140,4140,4140,0
20250331,202600,54655560,4140,4140,4140,4140,0
20250331,202500,54655560,4140,4140,4140,4140,0
20250331,202400,54655560,4140,4140,4140,4140,0
20250331,202300,54655560,4140,4140,4140,4140,0
20250331,202200,54655560,4140,4140,4140,4140,0
20250331,202100,54655560,4140,4140,4140,4140,0
20250331,202000,54655560,4140,4140,4140,4140,0
20250331,201900,54655560,4140,4140,4140,4140,0
20250331,201800,54655560,4140,4140,4140,4140,0
20250331,201700,54655560,4140,4140,4140,4140,0
20250331,201600,54655560,4140,4140,4140,4140,0
20250331,201500,54655560,4140,4140,4140,4140,0
20250331,201400,54655560,4140,4140,4140,4140,0
20250331,201300,54655560,4140,4140,4140,4140,0
20250331,201200,54655560,4140,4140,4140,4140,0
20250331,201100,54655560,4140,4140,4140,4140,0
20250331,201000,54655560,4140,4140,4140,4140,0
20250331,200900,54655560,4140,4140,4140,4140,0
20250331,200800,54655560,4140,4140,4140,4140,0
20250331,200700,54655560,4140,4140,4140,4140,0
20250331,200600,54655560,4140,4140,4140,4140,0
20250331,200500,54655560,4140,4140,4140,4140,0
20250331,200400,54655560,4140,4140,4140,4140,0
20250331,200300,54655560,4140,4140,4140,4140,0
20250331,200200,54655560,4140,4140,4140,4140,0
20250331,200100,54655560,4140,4140,4140,4140,0
20250331,200000,54655560,4140,4140,4140,4140,0
20250331,195900,54655560,4140,4140,4140,4140,0
20250331,195800,54655560,4140,4140,4140,4140,746
20250331,195700,54655560,4140,4140,4140,4140,0
20250331,195600,54655560,4140,4140,4140,4140,0
20250331,195500,54655560,4140,4140,4140,4140,0
20250331,195400,54655560,4140,4140,4140,4140,0
20250331,195300,54655560,4140,4140,4140,4140,0
20250331,195200,54655560,4140,4140,4140,4140,0
20250331,195100,54655560,4140,4140,4140,4140,0
20250331,195000,54655560,4140,4140,4140,4140,0
20250331,194900,54655560,4140,4140,4140,4140,0
20250331,194800,54655560,4140,4140,4140,4140,0
20250331,194700,54655560,4140,4140,4140,4140,0
20250331,194600,54655560,4140,4140,4140,4140,0
20250331,194500,54655560,4140,4140,4140,4140,0
20250331,194400,54655560,4140,4140,4140,4140,0
20250331,194300,54655560,4140,4140,4140,4140,0
20250331,194200,54655560,4140,4140,4140,4140,0
20250331,194100,54655560,4140,4140,4140,4140,0
20250331,194000,54655560,4140,4140,4140,4140,0
20250331,193900,54655560,4140,4140,4140,4140,0
20250331,193800,54655560,4140,4140,4140,4140,0
20250331,193700,54655560,4140,4140,4140,4140,0
20250331,193600,54655560,4140,4140,4140,4140,0
20250331,193500,54655560,4140,4140,4140,4140,0
20250331,193400,54655560,4140,4140,4140,4140,0
20250331,193300,54655560,4140,4140,4140,4140,0
20250331,193200,54655560,4140,4140,4140,4140,0
20250331,193100,54655560,4140,4140,4140,4140,0
20250331,193000,54655560,4140,4140,4140,4140,0
20250331,192900,54655560,4140,4140,4140,4140,0
20250331,192800,54655560,4140,4140,4140,4140,746
20250331,192700,54655560,4140,4140,4140,4140,0
20250331,192600,54655560,4140,4140,4140,4140,0
20250331,192500,54655560,4140,4140,4140,4140,0
20250331,192400,54655560,4140,4140,4140,4140,0
20250331,192300,54655560,4140,4140,4140,4140,0
20250331,192200,54655560,4140,4140,4140,4140,0
20250331,192100,54655560,4140,4140,4140,4140,0
20250331,192000,54655560,4140,4140,4140,4140,0
20250331,191900,54655560,4140,4140,4140,4140,0
20250331,191800,54655560,4140,4140,4140,4140,0
20250331,191700,54655560,4140,4140,4140,4140,0
20250331,191600,54655560,4140,4140,4140,4140,0
20250331,191500,54655560,4140,4140,4140,4140,0
20250331,191400,54655560,4140,4140,4140,4140,0
20250331,191300,54655560,4140,4140,4140,4140,0
20250331,191200,54655560,4140,4140,4140,4140,0
20250331,191100,54655560,4140,4140,4140,4140,0
20250331,191000,54655560,4140,4140,4140,4140,0
20250331,190900,54655560,4140,4140,4140,4140,0
20250331,190800,54655560,4140,4140,4140,4140,0
20250331,190700,54655560,4140,4140,4140,4140,0
20250331,190600,54655560,4140,4140,4140,4140,0
20250331,190500,54655560,4140,4140,4140,4140,0
20250331,190400,54655560,4140,4140,4140,4140,0
20250331,190300,54655560,4140,4140,4140,4140,0
20250331,190200,54655560,4140,4140,4140,4140,0
20250331,190100,54655560,4140,4140,4140,4140,0
20250331,190000,54655560,4140,4140,4140,4140,0
20250331,185900,54655560,4140,4140,4140,4140,0
20250331,185800,54655560,4140,4140,4140,4140,746
20250331,185700,54655560,4140,4140,4140,4140,0
20250331,185600,54655560,4140,4140,4140,4140,0
20250331,185500,54655560,4140,4140,4140,4140,0
20250331,185400,54655560,4140,4140,4140,4140,0
20250331,185300,54655560,4140,4140,4140,4140,0
20250331,185200,54655560,4140,4140,4140,4140,0
20250331,185100,54655560,4140,4140,4140,4140,0
20250331,185000,54655560,4140,4140,4140,4140,0
20250331,184900,54655560,4140,4140,4140,4140,0
20250331,184800,54655560,4140,4140,4140,4140,0
20250331,184700,54655560,4140,4140,4140,4140,0
20250331,184600,54655560,4140,4140,4140,4140,0
20250331,184500,54655560,4140,4140,4140,4140,0
20250331,184400,54655560,4140,4140,4140,4140,0
20250331,184300,54655560,4140,4140,4140,4140,0
20250331,184200,54655560,4140,4140,4140,4140,0
20250331,184100,54655560,4140,4140,4140,4140,0
20250331,184000,54655560,4140,4140,4140,4140,0
20250331,183900,54655560,4140,4140,4140,4140,0
20250331,183800,54655560,4140,4140,4140,4140,0
20250331,183700,54655560,4140,4140,4140,4140,0
20250331,183600,54655560,4140,4140,4140,4140,0
20250331,183500,54655560,4140,4140,4140,4140,0
20250331,183400,54655560,4140,4140,4140,4140,0
20250331,183300,54655560,4140,4140,4140,4140,0
20250331,183200,54655560,4140,4140,4140,4140,0
20250331,183100,54655560,4140,4140,4140,4140,0
20250331,183000,54655560,4140,4140,4140,4140,0
20250331,182900,54655560,4140,4140,4140,4140,0
20250331,182800,54655560,4140,4140,4140,4140,746
20250331,182700,54655560,4140,4140,4140,4140,0
20250331,182600,54655560,4140,4140,4140,4140,0
20250331,182500,54655560,4140,4140,4140,4140,0
20250331,182400,54655560,4140,4140,4140,4140,0
20250331,182300,54655560,4140,4140,4140,4140,0
20250331,182200,54655560,4140,4140,4140,4140,0
20250331,182100,54655560,4140,4140,4140,4140,0
20250331,182000,54655560,4140,4140,4140,4140,0
20250331,181900,54655560,4140,4140,4140,4140,0
20250331,181800,54655560,4140,4140,4140,4140,0
20250331,181700,54655560,4140,4140,4140,4140,0
20250331,181600,54655560,4140,4140,4140,4140,0
20250331,181500,54655560,4140,4140,4140,4140,0
20250331,181400,54655560,4140,4140,4140,4140,0
20250331,181300,54655560,4140,4140,4140,4140,0
20250331,181200,54655560,4140,4140,4140,4140,0
20250331,181100,54655560,4140,4140,4140,4140,0
20250331,181000,54655560,4140,4140,4140,4140,0
20250331,180900,54655560,4140,4140,4140,4140,0
20250331,180800,54655560,4140,4140,4140,4140,0
20250331,180700,54655560,4140,4140,4140,4140,0
20250331,180600,54655560,4140,4140,4140,4140,0
20250331,180500,54655560,4140,4140,4140,4140,0
20250331,180400,54655560,4140,4140,4140,4140,0
20250331,180300,54655560,4140,4140,4140,4140,0
20250331,180200,54655560,4140,4140,4140,4140,0
20250331,180100,54655560,4140,4140,4140,4140,0
20250331,180000,54655560,4140,4140,4140,4140,0
20250331,175900,54655560,4140,4140,4140,4140,0
20250331,175800,54655560,4140,4140,4140,4140,746
20250331,175700,54655560,4140,4140,4140,4140,0
20250331,175600,54655560,4140,4140,4140,4140,0
20250331,175500,54655560,4140,4140,4140,4140,0
20250331,175400,54655560,4140,4140,4140,4140,0
20250331,175300,54655560,4140,4140,4140,4140,0
20250331,175200,54655560,4140,4140,4140,4140,0
20250331,175100,54655560,4140,4140,4140,4140,0
20250331,175000,54655560,4140,4140,4140,4140,0
20250331,174900,54655560,4140,4140,4140,4140,0
20250331,174800,54655560,4140,4140,4140,4140,0
20250331,174700,54655560,4140,4140,4140,4140,0
20250331,174600,54655560,4140,4140,4140,4140,0
20250331,174500,54655560,4140,4140,4140,4140,0
20250331,174400,54655560,4140,4140,4140,4140,0
20250331,174300,54655560,4140,4140,4140,4140,0
20250331,174200,54655560,4140,4140,4140,4140,0
20250331,174100,54655560,4140,4140,4140,4140,0
20250331,174000,54655560,4140,4140,4140,4140,0
20250331,173900,54655560,4140,4140,4140,4140,0
20250331,173800,54655560,4140,4140,4140,4140,0
20250331,173700,54655560,4140,4140,4140,4140,0
20250331,173600,54655560,4140,4140,4140,4140,0
20250331,173500,54655560,4140,4140,4140,4140,0
20250331,173400,54655560,4140,4140,4140,4140,0
20250331,173300,54655560,4140,4140,4140,4140,0
20250331,173200,54655560,4140,4140,4140,4140,0
20250331,173100,54655560,4140,4140,4140,4140,0
20250331,173000,54655560,4140,4140,4140,4140,0
20250331,172900,54655560,4140,4140,4140,4140,0
20250331,172800,54655560,4140,4140,4140,4140,746
20250331,172700,54655560,4140,4140,4140,4140,0
20250331,172600,54655560,4140,4140,4140,4140,0
20250331,172500,54655560,4140,4140,4140,4140,0
20250331,172400,54655560,4140,4140,4140,4140,0
20250331,172300,54655560,4140,4140,4140,4140,0
20250331,172200,54655560,4140,4140,4140,4140,0
20250331,172100,54655560,4140,4140,4140,4140,0
20250331,172000,54655560,4140,4140,4140,4140,0
20250331,171900,54655560,4140,4140,4140,4140,0
20250331,171800,54655560,4140,4140,4140,4140,0
20250331,171700,54655560,4140,4140,4140,4140,0
20250331,171600,54655560,4140,4140,4140,4140,0
20250331,171500,54655560,4140,4140,4140,4140,0
20250331,171400,54655560,4140,4140,4140,4140,0
20250331,171300,54655560,4140,4140,4140,4140,0
20250331,171200,54655560,4140,4140,4140,4140,0
20250331,171100,54655560,4140,4140,4140,4140,0
20250331,171000,54655560,4140,4140,4140,4140,0
20250331,170900,54655560,4140,4140,4140,4140,0
20250331,170800,54655560,4140,4140,4140,4140,0
20250331,170700,54655560,4140,4140,4140,4140,0
20250331,170600,54655560,4140,4140,4140,4140,0
20250331,170500,54655560,4140,4140,4140,4140,0
20250331,170400,54655560,4140,4140,4140,4140,0
20250331,170300,54655560,4140,4140,4140,4140,0
20250331,170200,54655560,4140,4140,4140,4140,0
20250331,170100,54655560,4140,4140,4140,4140,0
20250331,170000,54655560,4140,4140,4140,4140,0
20250331,165900,54655560,4140,4140,4140,4140,0
20250331,165800,54655560,4140,4140,4140,4140,746
20250331,165700,54655560,4140,4140,4140,4140,0
20250331,165600,54655560,4140,4140,4140,4140,0
20250331,165500,54655560,4140,4140,4140,4140,0
20250331,165400,54655560,4140,4140,4140,4140,0
20250331,165300,54655560,4140,4140,4140,4140,0
20250331,165200,54655560,4140,4140,4140,4140,0
20250331,165100,54655560,4140,4140,4140,4140,0
20250331,165000,54655560,4140,4140,4140,4140,0
20250331,164900,54655560,4140,4140,4140,4140,0
20250331,164800,54655560,4140,4140,4140,4140,0
20250331,164700,54655560,4140,4140,4140,4140,0
20250331,164600,54655560,4140,4140,4140,4140,0
20250331,164500,54655560,4140,4140,4140,4140,0
20250331,164400,54655560,4140,4140,4140,4140,0
20250331,164300,54655560,4140,4140,4140,4140,0
20250331,164200,54655560,4140,4140,4140,4140,0
20250331,164100,54655560,4140,4140,4140,4140,0
20250331,164000,54655560,4140,4140,4140,4140,0
20250331,163900,54655560,4140,4140,4140,4140,0
20250331,163800,54655560,4140,4140,4140,4140,0
20250331,163700,54655560,4140,4140,4140,4140,0
20250331,163600,54655560,4140,4140,4140,4140,0
20250331,163500,54655560,4140,4140,4140,4140,0
20250331,163400,54655560,4140,4140,4140,4140,0
20250331,163300,54655560,4140,4140,4140,4140,0
20250331,163200,54655560,4140,4140,4140,4140,0
20250331,163100,54655560,4140,4140,4140,4140,0
20250331,163000,54655560,4140,4140,4140,4140,0
20250331,162900,54655560,4140,4140,4140,4140,0
20250331,162800,54655560,4140,4140,4140,4140,746
20250331,162700,54655560,4140,4140,4140,4140,0
20250331,162600,54655560,4140,4140,4140,4140,0
20250331,162500,54655560,4140,4140,4140,4140,0
20250331,162400,54655560,4140,4140,4140,4140,0
20250331,162300,54655560,4140,4140,4140,4140,0
20250331,162200,54655560,4140,4140,4140,4140,0
20250331,162100,54655560,4140,4140,4140,4140,0
20250331,162000,54655560,4140,4140,4140,4140,0
20250331,161900,54655560,4140,4140,4140,4140,0
20250331,161800,54655560,4140,4140,4140,4140,0
20250331,161700,54655560,4140,4140,4140,4140,0
20250331,161600,54655560,4140,4140,4140,4140,0
20250331,161500,54655560,4140,4140,4140,4140,0
20250331,161400,54655560,4140,4140,4140,4140,0
20250331,161300,54655560,4140,4140,4140,4140,0
20250331,161200,54655560,4140,4140,4140,4140,0
20250331,161100,54655560,4140,4140,4140,4140,0
20250331,161000,54655560,4140,4140,4140,4140,0
20250331,160900,54655560,4140,4140,4140,4140,0
20250331,160800,54655560,4140,4140,4140,4140,0
20250331,160700,54655560,4140,4140,4140,4140,0
20250331,160600,54655560,4140,4140,4140,4140,0
20250331,160500,54655560,4140,4140,4140,4140,0
20250331,160400,54655560,4140,4140,4140,4140,0
20250331,160300,54655560,4140,4140,4140,4140,0
20250331,160200,54655560,4140,4140,4140,4140,0
20250331,160100,54655560,4140,4140,4140,4140,0
20250331,160000,54655560,4140,4140,4140,4140,0
20250331,155900,54655560,4140,4140,4140,4140,0
20250331,155800,54655560,4140,4140,4140,4140,746
20250331,155700,54655560,4140,4140,4140,4140,0
20250331,155600,54655560,4140,4140,4140,4140,0
20250331,155500,54655560,4140,4140,4140,4140,0
20250331,155400,54655560,4140,4140,4140,4140,0
20250331,155300,54655560,4140,4140,4140,4140,0
20250331,155200,54655560,4140,4140,4140,4140,0
20250331,155100,54655560,4140,4140,4140,4140,0
20250331,155000,54655560,4140,4140,4140,4140,0
20250331,154900,54655560,4140,4140,4140,4140,0
20250331,154800,54655560,4140,4140,4140,4140,0
20250331,154700,54655560,4140,4140,4140,4140,0
20250331,154600,54655560,4140,4140,4140,4140,0
20250331,154500,54655560,4140,4140,4140,4140,0
20250331,154400,54655560,4140,4140,4140,4140,0
20250331,154300,54655560,4140,4140,4140,4140,0
20250331,154200,54655560,4140,4140,4140,4140,0
20250331,154100,54655560,4140,4140,4140,4140,0
20250331,154000,54655560,4140,4140,4140,4140,0
20250331,153900,54655560,4140,4140,4140,4140,0
20250331,153800,54655560,4140,4140,4140,4140,0
20250331,153700,54655560,4140,4140,4140,4140,0
20250331,153600,54655560,4140,4140,4140,4140,0
20250331,153500,54655560,4140,4140,4140,4140,0
20250331,153400,54655560,4140,4140,4140,4140,0
20250331,153300,54655560,4140,4140,4140,4140,0
20250331,153200,54655560,4140,4140,4140,4140,0
20250331,153100,54655560,4140,4140,4140,4140,0
20250331,153000,54655560,4140,4140,4140,4140,746
20250331,152900,51567120,4140,4140,4140,4140,0
20250331,152800,51567120,4140,4140,4140,4140,0
20250331,152700,51567120,4140,4140,4140,4140,0
20250331,152600,51567120,4140,4140,4140,4140,0
20250331,152500,51567120,4140,4140,4140,4140,0
20250331,152400,51567120,4140,4140,4140,4140,0
20250331,152300,51567120,4140,4140,4140,4140,0
20250331,152200,51567120,4140,4140,4140,4140,0
20250331,152100,51567120,4140,4140,4140,4140,0
20250331,152000,51567120,4140,4140,4140,4140,0
20250331,151900,51567120,4140,4140,4140,4140,0
20250331,151800,51567120,4140,4140,4140,4140,0
20250331,151700,51567120,4140,4140,4140,4140,0
20250331,151600,51567120,4140,4140,4140,4140,0
20250331,151500,51567120,4140,4140,4140,4140,0
20250331,151400,51567120,4140,4140,4140,4140,1
20250331,151300,51562980,4100,4100,4100,4100,34
20250331,151200,51423580,4140,4140,4140,4140,0
20250331,151100,51423580,4140,4140,4140,4140,50
20250331,151000,51216580,4125,4140,4140,4125,247
20250331,150900,50194105,4140,4140,4140,4140,0
20250331,150800,50194105,4140,4140,4140,4140,0
20250331,150700,50194105,4140,4140,4140,4140,0
20250331,150600,50194105,4140,4140,4140,4140,0
20250331,150500,50194105,4140,4140,4140,4140,493
20250331,150400,48153085,4125,4140,4140,4125,28
20250331,150300,48037360,4165,4140,4165,4140,50
20250331,150200,47829160,4140,4130,4140,4130,84
20250331,150100,47482160,4125,4090,4125,4090,416
20250331,150000,45766720,4090,4095,4095,4090,320
20250331,145900,44457470,4125,4125,4125,4125,0
20250331,145800,44457470,4125,4125,4125,4125,0
20250331,145700,44457470,4125,4125,4125,4125,0
20250331,145600,44457470,4125,4125,4125,4125,0
20250331,145500,44457470,4125,4125,4125,4125,0
20250331,145400,44457470,4125,4125,4125,4125,0
20250331,145300,44457470,4125,4125,4125,4125,4
20250331,145200,44440970,4050,4050,4050,4050,0
20250331,145100,44440970,4050,4050,4050,4050,0
20250331,145000,44440970,4050,4050,4050,4035,227
20250331,144900,43524620,4050,4055,4055,4050,20
20250331,144800,43443610,4050,4050,4050,4050,0
20250331,144700,43443610,4050,4050,4050,4050,0
20250331,144600,43443610,4050,4050,4050,4050,10
20250331,144500,43403110,4090,4090,4090,4090,0
20250331,144400,43403110,4090,4090,4090,4090,0
20250331,144300,43403110,4090,4090,4090,4090,0
20250331,144200,43403110,4090,4090,4090,4090,0
20250331,144100,43403110,4090,4090,4090,4090,0
20250331,144000,43403110,4090,4090,4090,4090,0
20250331,143900,43403110,4090,4090,4090,4090,0
20250331,143800,43403110,4090,4090,4090,4090,0
20250331,143700,43403110,4090,4085,4090,4085,10
20250331,143600,43362240,4025,4085,4085,4025,675
20250331,143500,40635965,4115,4115,4115,4115,0
20250331,143400,40635965,4115,4115,4115,4115,0
20250331,143300,40635965,4115,4115,4115,4115,0
20250331,143200,40635965,4115,4115,4115,4115,0
20250331,143100,40635965,4115,4115,4115,4115,0
20250331,143000,40635965,4115,4115,4115,4115,100
20250331,142900,40224465,4115,4115,4115,4115,0
20250331,142800,40224465,4115,4115,4115,4115,0
20250331,142700,40224465,4115,4115,4115,4115,0
20250331,142600,40224465,4115,4115,4115,4115,0
20250331,142500,40224465,4115,4115,4115,4115,0
20250331,142400,40224465,4115,4115,4115,4115,0
20250331,142300,40224465,4115,4115,4115,4115,0
20250331,142200,40224465,4115,4115,4115,4115,0
20250331,142100,40224465,4115,4115,4115,4115,0
20250331,142000,40224465,4115,4115,4115,4115,0
20250331,141900,40224465,4115,4115,4115,4115,0
20250331,141800,40224465,4115,4115,4115,4115,0
20250331,141700,40224465,4115,4115,4115,4115,0
20250331,141600,40224465,4115,4115,4115,4115,5
20250331,141500,40203890,4105,4105,4105,4105,0
20250331,141400,40203890,4105,4105,4105,4105,0
20250331,141300,40203890,4105,4105,4105,4105,0
20250331,141200,40203890,4105,4105,4105,4105,0
20250331,141100,40203890,4105,4105,4105,4105,0
20250331,141000,40203890,4105,4110,4115,4105,188
20250331,140900,39431810,4105,4105,4105,4105,129
20250331,140800,38902265,4105,4105,4105,4105,0
20250331,140700,38902265,4105,4105,4105,4105,0
20250331,140600,38902265,4105,4100,4105,4100,30
20250331,140500,38779230,4050,4070,4070,4050,156
20250331,140400,38147130,4100,4100,4100,4100,0
20250331,140300,38147130,4100,4100,4100,4100,0
20250331,140200,38147130,4100,4100,4100,4100,0
20250331,140100,38147130,4100,4100,4100,4100,0
20250331,140000,38147130,4100,4100,4100,4100,120
20250331,135900,37655130,4100,4100,4100,4100,0
20250331,135800,37655130,4100,4100,4100,4100,0
20250331,135700,37655130,4100,4100,4100,4100,0
20250331,135600,37655130,4100,4100,4100,4100,0
20250331,135500,37655130,4100,4100,4100,4100,0
20250331,135400,37655130,4100,4100,4100,4100,1
20250331,135300,37651030,4100,4100,4100,4100,0
20250331,135200,37651030,4100,4095,4100,4095,20
20250331,135100,37569100,4055,4055,4055,4055,0
20250331,135000,37569100,4055,4055,4055,4055,0
20250331,134900,37569100,4055,4055,4055,4055,0
20250331,134800,37569100,4055,4055,4055,4055,0
20250331,134700,37569100,4055,4055,4055,4055,0
20250331,134600,37569100,4055,4055,4055,4055,0
20250331,134500,37569100,4055,4055,4055,4055,10
20250331,134400,37528550,4050,4075,4075,4050,286
20250331,134300,36365940,4145,4145,4145,4145,0
20250331,134200,36365940,4145,4145,4145,4145,0
20250331,134100,36365940,4145,4145,4145,4145,0
20250331,134000,36365940,4145,4145,4145,4145,0
20250331,133900,36365940,4145,4125,4145,4020,1539
20250331,133800,30102575,4145,4145,4145,4145,0
20250331,133700,30102575,4145,4145,4145,4145,0
20250331,133600,30102575,4145,4145,4145,4145,0
20250331,133500,30102575,4145,4145,4145,4145,0
20250331,133400,30102575,4145,4145,4145,4145,0
20250331,133300,30102575,4145,4145,4145,4145,0
20250331,133200,30102575,4145,4145,4145,4145,0
20250331,133100,30102575,4145,4145,4145,4145,0
20250331,133000,30102575,4145,4165,4165,4130,740
20250331,132900,27041955,4170,4170,4170,4170,14
20250331,132800,26983575,4170,4170,4170,4170,0
20250331,132700,26983575,4170,4170,4170,4170,0
20250331,132600,26983575,4170,4170,4170,4170,0
20250331,132500,26983575,4170,4170,4170,4170,0
20250331,132400,26983575,4170,4170,4170,4170,0
20250331,132300,26983575,4170,4170,4170,4170,0
20250331,132200,26983575,4170,4170,4170,4170,2
20250331,132100,26975235,4170,4175,4175,4170,11
20250331,132000,26929320,4175,4175,4175,4175,0
20250331,131900,26929320,4175,4175,4175,4175,0
20250331,131800,26929320,4175,4175,4175,4175,0
20250331,131700,26929320,4175,4175,4175,4175,0
20250331,131600,26929320,4175,4175,4175,4175,0
20250331,131500,26929320,4175,4175,4175,4175,0
20250331,131400,26929320,4175,4175,4175,4175,13
20250331,131300,26875045,4185,4185,4185,4185,0
20250331,131200,26875045,4185,4185,4185,4185,0
20250331,131100,26875045,4185,4185,4185,4185,0
20250331,131000,26875045,4185,4185,4185,4185,0
20250331,130900,26875045,4185,4185,4185,4185,0
20250331,130800,26875045,4185,4185,4185,4185,0
20250331,130700,26875045,4185,4185,4185,4185,0
20250331,130600,26875045,4185,4185,4185,4185,3
20250331,130500,26862490,4190,4190,4190,4190,0
20250331,130400,26862490,4190,4190,4190,4190,0
20250331,130300,26862490,4190,4190,4190,4190,0
20250331,130200,26862490,4190,4190,4190,4190,0
20250331,130100,26862490,4190,4190,4190,4190,0
20250331,130000,26862490,4190,4190,4190,4190,0
20250331,125900,26862490,4190,4190,4190,4190,0
20250331,125800,26862490,4190,4190,4190,4190,0
20250331,125700,26862490,4190,4190,4190,4190,0
20250331,125600,26862490,4190,4190,4190,4190,0
20250331,125500,26862490,4190,4190,4190,4190,0
20250331,125400,26862490,4190,4190,4190,4190,0
20250331,125300,26862490,4190,4190,4190,4190,0
20250331,125200,26862490,4190,4190,4190,4190,0
20250331,125100,26862490,4190,4190,4190,4190,0
20250331,125000,26862490,4190,4190,4190,4190,0
20250331,124900,26862490,4190,4190,4190,4190,0
20250331,124800,26862490,4190,4190,4190,4190,0
20250331,124700,26862490,4190,4190,4190,4190,0
20250331,124600,26862490,4190,4190,4190,4190,0
20250331,124500,26862490,4190,4190,4190,4190,0
20250331,124400,26862490,4190,4190,4190,4190,0
20250331,124300,26862490,4190,4190,4190,4190,0
20250331,124200,26862490,4190,4190,4190,4190,0
20250331,124100,26862490,4190,4190,4190,4190,0
20250331,124000,26862490,4190,4190,4190,4190,0
20250331,123900,26862490,4190,4190,4190,4190,0
20250331,123800,26862490,4190,4190,4190,4190,0
20250331,123700,26862490,4190,4190,4190,4190,0
20250331,123600,26862490,4190,4190,4190,4190,0
20250331,123500,26862490,4190,4190,4190,4190,0
20250331,123400,26862490,4190,4190,4190,4190,0
20250331,123300,26862490,4190,4190,4190,4190,0
20250331,123200,26862490,4190,4190,4190,4190,0
20250331,123100,26862490,4190,4190,4190,4190,0
20250331,123000,26862490,4190,4190,4190,4190,0
20250331,122900,26862490,4190,4190,4190,4190,0
20250331,122800,26862490,4190,4190,4190,4190,0
20250331,122700,26862490,4190,4190,4190,4190,0
20250331,122600,26862490,4190,4190,4190,4190,0
20250331,122500,26862490,4190,4190,4190,4190,0
20250331,122400,26862490,4190,4190,4190,4190,0
20250331,122300,26862490,4190,4190,4190,4190,0
20250331,122200,26862490,4190,4185,4190,4185,3
20250331,122100,26849925,4190,4190,4190,4190,0
20250331,122000,26849925,4190,4190,4190,4190,0
20250331,121900,26849925,4190,4190,4190,4190,0
20250331,121800,26849925,4190,4190,4190,4190,0
20250331,121700,26849925,4190,4190,4190,4190,0
20250331,121600,26849925,4190,4190,4190,4190,12
20250331,121500,26799645,4190,4185,4190,4185,80
20250331,121400,26464505,4185,4185,4185,4185,0
20250331,121300,26464505,4185,4185,4185,4185,0
20250331,121200,26464505,4185,4185,4185,4185,7
20250331,121100,26435210,4200,4200,4200,4200,0
20250331,121000,26435210,4200,4200,4200,4200,0
20250331,120900,26435210,4200,4200,4200,4200,0
20250331,120800,26435210,4200,4200,4200,4200,0
20250331,120700,26435210,4200,4200,4200,4200,0
20250331,120600,26435210,4200,4200,4200,4200,0
20250331,120500,26435210,4200,4200,4200,4200,0
20250331,120400,26435210,4200,4200,4200,4200,0
20250331,120300,26435210,4200,4200,4200,4200,0
20250331,120200,26435210,4200,4200,4200,4200,0
20250331,120100,26435210,4200,4200,4200,4200,0
20250331,120000,26435210,4200,4200,4200,4200,0
20250331,115900,26435210,4200,4200,4200,4200,0
20250331,115800,26435210,4200,4175,4200,4175,22
20250331,115700,26343310,4145,4150,4150,4145,596
20250331,115600,23872575,4145,4160,4160,4145,875
20250331,115500,20237500,4160,4160,4160,4160,0
20250331,115400,20237500,4160,4160,4160,4160,0
20250331,115300,20237500,4160,4160,4160,4160,0
20250331,115200,20237500,4160,4160,4160,4160,0
20250331,115100,20237500,4160,4160,4160,4160,0
20250331,115000,20237500,4160,4160,4160,4160,0
20250331,114900,20237500,4160,4160,4160,4160,0
20250331,114800,20237500,4160,4160,4160,4160,51
20250331,114700,20025340,4165,4165,4165,4165,0
20250331,114600,20025340,4165,4165,4165,4165,0
20250331,114500,20025340,4165,4165,4165,4165,0
20250331,114400,20025340,4165,4165,4165,4165,0
20250331,114300,20025340,4165,4165,4165,4165,0
20250331,114200,20025340,4165,4165,4165,4165,0
20250331,114100,20025340,4165,4165,4165,4165,37
20250331,114000,19871235,4165,4165,4165,4165,374
20250331,113900,18313525,4165,4165,4165,4165,0
20250331,113800,18313525,4165,4165,4165,4165,0
20250331,113700,18313525,4165,4165,4165,4165,0
20250331,113600,18313525,4165,4165,4165,4165,0
20250331,113500,18313525,4165,4165,4165,4165,0
20250331,113400,18313525,4165,4165,4165,4165,162
20250331,113300,17638795,4175,4175,4175,4175,0
20250331,113200,17638795,4175,4175,4175,4175,0
20250331,113100,17638795,4175,4175,4175,4175,0
20250331,113000,17638795,4175,4175,4175,4175,0
20250331,112900,17638795,4175,4175,4175,4175,0
20250331,112800,17638795,4175,4175,4175,4175,0
20250331,112700,17638795,4175,4175,4175,4175,0
20250331,112600,17638795,4175,4175,4175,4175,38
20250331,112500,17480145,4180,4180,4180,4180,0
20250331,112400,17480145,4180,4180,4180,4180,0
20250331,112300,17480145,4180,4180,4180,4180,0
20250331,112200,17480145,4180,4180,4180,4180,0
20250331,112100,17480145,4180,4180,4180,4180,0
20250331,112000,17480145,4180,4180,4180,4180,0
20250331,111900,17480145,4180,4180,4180,4180,0
20250331,111800,17480145,4180,4180,4180,4180,0
20250331,111700,17480145,4180,4180,4180,4180,0
20250331,111600,17480145,4180,4180,4180,4180,0
20250331,111500,17480145,4180,4180,4180,4180,0
20250331,111400,17480145,4180,4180,4180,4180,0
20250331,111300,17480145,4180,4180,4180,4180,0
20250331,111200,17480145,4180,4180,4180,4180,0
20250331,111100,17480145,4180,4180,4180,4180,0
20250331,111000,17480145,4180,4180,4180,4180,364
20250331,110900,15958625,4180,4180,4180,4180,1
20250331,110800,15954445,4175,4175,4175,4175,0
20250331,110700,15954445,4175,4175,4175,4175,0
20250331,110600,15954445,4175,4175,4175,4175,0
20250331,110500,15954445,4175,4175,4175,4175,0
20250331,110400,15954445,4175,4175,4175,4175,0
20250331,110300,15954445,4175,4175,4175,4175,0
20250331,110200,15954445,4175,4175,4175,4175,0
20250331,110100,15954445,4175,4175,4175,4175,0
20250331,110000,15954445,4175,4175,4175,4175,0
20250331,105900,15954445,4175,4175,4175,4175,0
20250331,105800,15954445,4175,4175,4175,4175,0
20250331,105700,15954445,4175,4175,4175,4175,0
20250331,105600,15954445,4175,4175,4175,4175,0
20250331,105500,15954445,4175,4175,4175,4175,0
20250331,105400,15954445,4175,4175,4175,4175,0
20250331,105300,15954445,4175,4180,4180,4175,27
20250331,105200,15841615,4185,4185,4185,4185,5
20250331,105100,15820690,4185,4185,4185,4185,0
20250331,105000,15820690,4185,4185,4185,4185,0
20250331,104900,15820690,4185,4185,4185,4185,0
20250331,104800,15820690,4185,4185,4185,4185,0
20250331,104700,15820690,4185,4185,4185,4185,0
20250331,104600,15820690,4185,4185,4185,4185,0
20250331,104500,15820690,4185,4185,4185,4185,0
20250331,104400,15820690,4185,4185,4185,4185,0
20250331,104300,15820690,4185,4185,4185,4185,0
20250331,104200,15820690,4185,4185,4185,4185,0
20250331,104100,15820690,4185,4185,4185,4185,0
20250331,104000,15820690,4185,4185,4185,4185,0
20250331,103900,15820690,4185,4185,4185,4185,0
20250331,103800,15820690,4185,4185,4185,4185,0
20250331,103700,15820690,4185,4185,4185,4185,0
20250331,103600,15820690,4185,4185,4185,4185,0
20250331,103500,15820690,4185,4185,4185,4185,0
20250331,103400,15820690,4185,4185,4185,4185,0
20250331,103300,15820690,4185,4185,4185,4185,0
20250331,103200,15820690,4185,4185,4185,4185,0
20250331,103100,15820690,4185,4185,4185,4185,0
20250331,103000,15820690,4185,4185,4185,4185,0
20250331,102900,15820690,4185,4185,4185,4185,5
20250331,102800,15799765,4195,4195,4195,4195,0
20250331,102700,15799765,4195,4195,4195,4195,0
20250331,102600,15799765,4195,4195,4195,4195,0
20250331,102500,15799765,4195,4195,4195,4195,0
20250331,102400,15799765,4195,4190,4195,4190,51
20250331,102300,15585990,4195,4195,4195,4195,0
20250331,102200,15585990,4195,4195,4195,4195,0
20250331,102100,15585990,4195,4195,4195,4195,0
20250331,102000,15585990,4195,4195,4195,4195,0
20250331,101900,15585990,4195,4195,4195,4195,0
20250331,101800,15585990,4195,4195,4195,4195,0
20250331,101700,15585990,4195,4195,4195,4195,8
20250331,101600,15552430,4200,4200,4200,4200,0
20250331,101500,15552430,4200,4200,4200,4200,0
20250331,101400,15552430,4200,4200,4200,4200,8
20250331,101300,15518830,4200,4170,4200,4170,3186
20250331,101200,2172530,4185,4185,4185,4185,0
20250331,101100,2172530,4185,4185,4185,4185,0
20250331,101000,2172530,4185,4185,4185,4185,0
20250331,100900,2172530,4185,4185,4185,4185,0
20250331,100800,2172530,4185,4185,4185,4185,0
20250331,100700,2172530,4185,4185,4185,4185,0
20250331,100600,2172530,4185,4185,4185,4185,0
20250331,100500,2172530,4185,4185,4185,4185,0
20250331,100400,2172530,4185,4185,4185,4185,0
20250331,100300,2172530,4185,4185,4185,4185,0
20250331,100200,2172530,4185,4185,4185,4185,0
20250331,100100,2172530,4185,4185,4185,4185,0
20250331,100000,2172530,4185,4185,4185,4185,0
20250331,095900,2172530,4185,4185,4185,4185,0
20250331,095800,2172530,4185,4185,4185,4185,0
20250331,095700,2172530,4185,4185,4185,4185,0
20250331,095600,2172530,4185,4185,4185,4185,0
20250331,095500,2172530,4185,4185,4185,4185,0
20250331,095400,2172530,4185,4185,4185,4185,0
20250331,095300,2172530,4185,4185,4185,4185,0
20250331,095200,2172530,4185,4185,4185,4185,0
20250331,095100,2172530,4185,4185,4185,4185,0
20250331,095000,2172530,4185,4185,4185,4185,3
20250331,094900,2159975,4185,4185,4185,4185,0
20250331,094800,2159975,4185,4185,4185,4185,0
20250331,094700,2159975,4185,4185,4185,4185,0
20250331,094600,2159975,4185,4185,4185,4185,0
20250331,094500,2159975,4185,4185,4185,4185,0
20250331,094400,2159975,4185,4185,4185,4185,0
20250331,094300,2159975,4185,4185,4185,4185,0
20250331,094200,2159975,4185,4185,4185,4185,0
20250331,094100,2159975,4185,4185,4185,4185,0
20250331,094000,2159975,4185,4185,4185,4185,0
20250331,093900,2159975,4185,4185,4185,4185,0
20250331,093800,2159975,4185,4185,4185,4185,0
20250331,093700,2159975,4185,4185,4185,4185,0
20250331,093600,2159975,4185,4185,4185,4185,0
20250331,093500,2159975,4185,4185,4185,4185,0
20250331,093400,2159975,4185,4185,4185,4185,2
20250331,093300,2151605,4190,4190,4190,4190,0
20250331,093200,2151605,4190,4190,4190,4190,0
20250331,093100,2151605,4190,4190,4190,4190,0
20250331,093000,2151605,4190,4190,4190,4190,0
20250331,092900,2151605,4190,4190,4190,4190,0
20250331,092800,2151605,4190,4190,4190,4190,0
20250331,092700,2151605,4190,4190,4190,4190,0
20250331,092600,2151605,4190,4190,4190,4190,0
20250331,092500,2151605,4190,4190,4190,4190,0
20250331,092400,2151605,4190,4190,4190,4190,0
20250331,092300,2151605,4190,4190,4190,4190,0
20250331,092200,2151605,4190,4190,4190,4190,0
20250331,092100,2151605,4190,4190,4190,4190,0
20250331,092000,2151605,4190,4190,4190,4190,0
20250331,091900,2151605,4190,4190,4190,4190,0
20250331,091800,2151605,4190,4190,4190,4190,0
20250331,091700,2151605,4190,4190,4190,4190,0
20250331,091600,2151605,4190,4190,4190,4190,0
20250331,091500,2151605,4190,4190,4190,4190,0
20250331,091400,2151605,4190,4190,4190,4190,0
20250331,091300,2151605,4190,4190,4190,4190,0
20250331,091200,2151605,4190,4190,4190,4190,0
20250331,091100,2151605,4190,4190,4190,4190,0
20250331,091000,2151605,4190,4150,4190,4150,5
20250331,090900,2130815,4190,4165,4190,4135,63
20250331,090800,1869450,4190,4190,4190,4190,0
20250331,090700,1869450,4190,4170,4190,4160,194
20250331,090600,1061600,4190,4185,4190,4185,75
20250331,090500,747640,4165,4165,4165,4165,100
20250331,090400,331140,4190,4190,4190,4190,0
20250331,090300,331140,4190,4190,4190,4190,0
20250331,090200,331140,4190,4190,4190,4190,0
20250331,090100,331140,4190,4190,4190,4190,0
20250331,090000,331140,4190,4200,4200,4190,79