KissMeData/417840/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210400,411142930,7730,7730,7730,7730,100
20250331,210300,411142930,7730,7730,7730,7730,0
20250331,210200,411142930,7730,7730,7730,7730,0
20250331,210100,411142930,7730,7730,7730,7730,0
20250331,210000,411142930,7730,7730,7730,7730,0
20250331,205900,411142930,7730,7730,7730,7730,0
20250331,205800,411142930,7730,7730,7730,7730,0
20250331,205700,411142930,7730,7730,7730,7730,0
20250331,205600,411142930,7730,7730,7730,7730,0
20250331,205500,411142930,7730,7730,7730,7730,0
20250331,205400,411142930,7730,7730,7730,7730,0
20250331,205300,411142930,7730,7730,7730,7730,0
20250331,205200,411142930,7730,7730,7730,7730,0
20250331,205100,411142930,7730,7730,7730,7730,0
20250331,205000,411142930,7730,7730,7730,7730,0
20250331,204900,411142930,7730,7730,7730,7730,0
20250331,204800,411142930,7730,7730,7730,7730,0
20250331,204700,411142930,7730,7730,7730,7730,0
20250331,204600,411142930,7730,7730,7730,7730,0
20250331,204500,411142930,7730,7730,7730,7730,0
20250331,204400,411142930,7730,7730,7730,7730,0
20250331,204300,411142930,7730,7730,7730,7730,0
20250331,204200,411142930,7730,7730,7730,7730,0
20250331,204100,411142930,7730,7730,7730,7730,0
20250331,204000,411142930,7730,7730,7730,7730,0
20250331,203900,411142930,7730,7730,7730,7730,0
20250331,203800,411142930,7730,7730,7730,7730,0
20250331,203700,411142930,7730,7730,7730,7730,0
20250331,203600,411142930,7730,7730,7730,7730,0
20250331,203500,411142930,7730,7730,7730,7730,0
20250331,203400,411142930,7730,7730,7730,7730,100
20250331,203300,411142930,7730,7730,7730,7730,0
20250331,203200,411142930,7730,7730,7730,7730,0
20250331,203100,411142930,7730,7730,7730,7730,0
20250331,203000,411142930,7730,7730,7730,7730,0
20250331,202900,411142930,7730,7730,7730,7730,0
20250331,202800,411142930,7730,7730,7730,7730,0
20250331,202700,411142930,7730,7730,7730,7730,0
20250331,202600,411142930,7730,7730,7730,7730,0
20250331,202500,411142930,7730,7730,7730,7730,0
20250331,202400,411142930,7730,7730,7730,7730,0
20250331,202300,411142930,7730,7730,7730,7730,0
20250331,202200,411142930,7730,7730,7730,7730,0
20250331,202100,411142930,7730,7730,7730,7730,0
20250331,202000,411142930,7730,7730,7730,7730,0
20250331,201900,411142930,7730,7730,7730,7730,0
20250331,201800,411142930,7730,7730,7730,7730,0
20250331,201700,411142930,7730,7730,7730,7730,0
20250331,201600,411142930,7730,7730,7730,7730,0
20250331,201500,411142930,7730,7730,7730,7730,0
20250331,201400,411142930,7730,7730,7730,7730,0
20250331,201300,411142930,7730,7730,7730,7730,0
20250331,201200,411142930,7730,7730,7730,7730,0
20250331,201100,411142930,7730,7730,7730,7730,0
20250331,201000,411142930,7730,7730,7730,7730,0
20250331,200900,411142930,7730,7730,7730,7730,0
20250331,200800,411142930,7730,7730,7730,7730,0
20250331,200700,411142930,7730,7730,7730,7730,0
20250331,200600,411142930,7730,7730,7730,7730,0
20250331,200500,411142930,7730,7730,7730,7730,0
20250331,200400,411142930,7730,7730,7730,7730,100
20250331,200300,411142930,7730,7730,7730,7730,0
20250331,200200,411142930,7730,7730,7730,7730,0
20250331,200100,411142930,7730,7730,7730,7730,0
20250331,200000,411142930,7730,7730,7730,7730,0
20250331,195900,411142930,7730,7730,7730,7730,0
20250331,195800,411142930,7730,7730,7730,7730,0
20250331,195700,411142930,7730,7730,7730,7730,0
20250331,195600,411142930,7730,7730,7730,7730,0
20250331,195500,411142930,7730,7730,7730,7730,0
20250331,195400,411142930,7730,7730,7730,7730,0
20250331,195300,411142930,7730,7730,7730,7730,0
20250331,195200,411142930,7730,7730,7730,7730,0
20250331,195100,411142930,7730,7730,7730,7730,0
20250331,195000,411142930,7730,7730,7730,7730,0
20250331,194900,411142930,7730,7730,7730,7730,0
20250331,194800,411142930,7730,7730,7730,7730,0
20250331,194700,411142930,7730,7730,7730,7730,0
20250331,194600,411142930,7730,7730,7730,7730,0
20250331,194500,411142930,7730,7730,7730,7730,0
20250331,194400,411142930,7730,7730,7730,7730,0
20250331,194300,411142930,7730,7730,7730,7730,0
20250331,194200,411142930,7730,7730,7730,7730,0
20250331,194100,411142930,7730,7730,7730,7730,0
20250331,194000,411142930,7730,7730,7730,7730,0
20250331,193900,411142930,7730,7730,7730,7730,0
20250331,193800,411142930,7730,7730,7730,7730,0
20250331,193700,411142930,7730,7730,7730,7730,0
20250331,193600,411142930,7730,7730,7730,7730,0
20250331,193500,411142930,7730,7730,7730,7730,0
20250331,193400,411142930,7730,7730,7730,7730,100
20250331,193300,411142930,7730,7730,7730,7730,0
20250331,193200,411142930,7730,7730,7730,7730,0
20250331,193100,411142930,7730,7730,7730,7730,0
20250331,193000,411142930,7730,7730,7730,7730,0
20250331,192900,411142930,7730,7730,7730,7730,0
20250331,192800,411142930,7730,7730,7730,7730,0
20250331,192700,411142930,7730,7730,7730,7730,0
20250331,192600,411142930,7730,7730,7730,7730,0
20250331,192500,411142930,7730,7730,7730,7730,0
20250331,192400,411142930,7730,7730,7730,7730,0
20250331,192300,411142930,7730,7730,7730,7730,0
20250331,192200,411142930,7730,7730,7730,7730,0
20250331,192100,411142930,7730,7730,7730,7730,0
20250331,192000,411142930,7730,7730,7730,7730,0
20250331,191900,411142930,7730,7730,7730,7730,0
20250331,191800,411142930,7730,7730,7730,7730,0
20250331,191700,411142930,7730,7730,7730,7730,0
20250331,191600,411142930,7730,7730,7730,7730,0
20250331,191500,411142930,7730,7730,7730,7730,0
20250331,191400,411142930,7730,7730,7730,7730,0
20250331,191300,411142930,7730,7730,7730,7730,0
20250331,191200,411142930,7730,7730,7730,7730,0
20250331,191100,411142930,7730,7730,7730,7730,0
20250331,191000,411142930,7730,7730,7730,7730,0
20250331,190900,411142930,7730,7730,7730,7730,0
20250331,190800,411142930,7730,7730,7730,7730,0
20250331,190700,411142930,7730,7730,7730,7730,0
20250331,190600,411142930,7730,7730,7730,7730,0
20250331,190500,411142930,7730,7730,7730,7730,0
20250331,190400,411142930,7730,7730,7730,7730,100
20250331,190300,411142930,7730,7730,7730,7730,0
20250331,190200,411142930,7730,7730,7730,7730,0
20250331,190100,411142930,7730,7730,7730,7730,0
20250331,190000,411142930,7730,7730,7730,7730,0
20250331,185900,411142930,7730,7730,7730,7730,0
20250331,185800,411142930,7730,7730,7730,7730,0
20250331,185700,411142930,7730,7730,7730,7730,0
20250331,185600,411142930,7730,7730,7730,7730,0
20250331,185500,411142930,7730,7730,7730,7730,0
20250331,185400,411142930,7730,7730,7730,7730,0
20250331,185300,411142930,7730,7730,7730,7730,0
20250331,185200,411142930,7730,7730,7730,7730,0
20250331,185100,411142930,7730,7730,7730,7730,0
20250331,185000,411142930,7730,7730,7730,7730,0
20250331,184900,411142930,7730,7730,7730,7730,0
20250331,184800,411142930,7730,7730,7730,7730,0
20250331,184700,411142930,7730,7730,7730,7730,0
20250331,184600,411142930,7730,7730,7730,7730,0
20250331,184500,411142930,7730,7730,7730,7730,0
20250331,184400,411142930,7730,7730,7730,7730,0
20250331,184300,411142930,7730,7730,7730,7730,0
20250331,184200,411142930,7730,7730,7730,7730,0
20250331,184100,411142930,7730,7730,7730,7730,0
20250331,184000,411142930,7730,7730,7730,7730,0
20250331,183900,411142930,7730,7730,7730,7730,0
20250331,183800,411142930,7730,7730,7730,7730,0
20250331,183700,411142930,7730,7730,7730,7730,0
20250331,183600,411142930,7730,7730,7730,7730,0
20250331,183500,411142930,7730,7730,7730,7730,0
20250331,183400,411142930,7730,7730,7730,7730,100
20250331,183300,411142930,7730,7730,7730,7730,0
20250331,183200,411142930,7730,7730,7730,7730,0
20250331,183100,411142930,7730,7730,7730,7730,0
20250331,183000,411142930,7730,7730,7730,7730,0
20250331,182900,411142930,7730,7730,7730,7730,0
20250331,182800,411142930,7730,7730,7730,7730,0
20250331,182700,411142930,7730,7730,7730,7730,0
20250331,182600,411142930,7730,7730,7730,7730,0
20250331,182500,411142930,7730,7730,7730,7730,0
20250331,182400,411142930,7730,7730,7730,7730,0
20250331,182300,411142930,7730,7730,7730,7730,0
20250331,182200,411142930,7730,7730,7730,7730,0
20250331,182100,411142930,7730,7730,7730,7730,0
20250331,182000,411142930,7730,7730,7730,7730,0
20250331,181900,411142930,7730,7730,7730,7730,0
20250331,181800,411142930,7730,7730,7730,7730,0
20250331,181700,411142930,7730,7730,7730,7730,0
20250331,181600,411142930,7730,7730,7730,7730,0
20250331,181500,411142930,7730,7730,7730,7730,0
20250331,181400,411142930,7730,7730,7730,7730,0
20250331,181300,411142930,7730,7730,7730,7730,0
20250331,181200,411142930,7730,7730,7730,7730,0
20250331,181100,411142930,7730,7730,7730,7730,0
20250331,181000,411142930,7730,7730,7730,7730,0
20250331,180900,411142930,7730,7730,7730,7730,0
20250331,180800,411142930,7730,7730,7730,7730,0
20250331,180700,411142930,7730,7730,7730,7730,0
20250331,180600,411142930,7730,7730,7730,7730,0
20250331,180500,411142930,7730,7730,7730,7730,0
20250331,180400,411142930,7730,7730,7730,7730,100
20250331,180300,411142930,7730,7730,7730,7730,0
20250331,180200,411142930,7730,7730,7730,7730,0
20250331,180100,411142930,7730,7730,7730,7730,0
20250331,180000,411142930,7730,7730,7730,7730,0
20250331,175900,411142930,7730,7730,7730,7730,0
20250331,175800,411142930,7730,7730,7730,7730,0
20250331,175700,411142930,7730,7730,7730,7730,0
20250331,175600,411142930,7730,7730,7730,7730,0
20250331,175500,411142930,7730,7730,7730,7730,0
20250331,175400,411142930,7730,7730,7730,7730,0
20250331,175300,411142930,7730,7730,7730,7730,0
20250331,175200,411142930,7730,7730,7730,7730,0
20250331,175100,411142930,7730,7730,7730,7730,0
20250331,175000,411142930,7730,7730,7730,7730,0
20250331,174900,411142930,7730,7730,7730,7730,0
20250331,174800,411142930,7730,7730,7730,7730,0
20250331,174700,411142930,7730,7730,7730,7730,0
20250331,174600,411142930,7730,7730,7730,7730,0
20250331,174500,411142930,7730,7730,7730,7730,0
20250331,174400,411142930,7730,7730,7730,7730,0
20250331,174300,411142930,7730,7730,7730,7730,0
20250331,174200,411142930,7730,7730,7730,7730,0
20250331,174100,411142930,7730,7730,7730,7730,0
20250331,174000,411142930,7730,7730,7730,7730,0
20250331,173900,411142930,7730,7730,7730,7730,0
20250331,173800,411142930,7730,7730,7730,7730,0
20250331,173700,411142930,7730,7730,7730,7730,0
20250331,173600,411142930,7730,7730,7730,7730,0
20250331,173500,411142930,7730,7730,7730,7730,0
20250331,173400,411142930,7730,7730,7730,7730,100
20250331,173300,411142930,7730,7730,7730,7730,0
20250331,173200,411142930,7730,7730,7730,7730,0
20250331,173100,411142930,7730,7730,7730,7730,0
20250331,173000,411142930,7730,7730,7730,7730,0
20250331,172900,411142930,7730,7730,7730,7730,0
20250331,172800,411142930,7730,7730,7730,7730,0
20250331,172700,411142930,7730,7730,7730,7730,0
20250331,172600,411142930,7730,7730,7730,7730,0
20250331,172500,411142930,7730,7730,7730,7730,0
20250331,172400,411142930,7730,7730,7730,7730,0
20250331,172300,411142930,7730,7730,7730,7730,0
20250331,172200,411142930,7730,7730,7730,7730,0
20250331,172100,411142930,7730,7730,7730,7730,0
20250331,172000,411142930,7730,7730,7730,7730,0
20250331,171900,411142930,7730,7730,7730,7730,0
20250331,171800,411142930,7730,7730,7730,7730,0
20250331,171700,411142930,7730,7730,7730,7730,0
20250331,171600,411142930,7730,7730,7730,7730,0
20250331,171500,411142930,7730,7730,7730,7730,0
20250331,171400,411142930,7730,7730,7730,7730,0
20250331,171300,411142930,7730,7730,7730,7730,0
20250331,171200,411142930,7730,7730,7730,7730,0
20250331,171100,411142930,7730,7730,7730,7730,0
20250331,171000,411142930,7730,7730,7730,7730,0
20250331,170900,411142930,7730,7730,7730,7730,0
20250331,170800,411142930,7730,7730,7730,7730,0
20250331,170700,411142930,7730,7730,7730,7730,0
20250331,170600,411142930,7730,7730,7730,7730,0
20250331,170500,411142930,7730,7730,7730,7730,0
20250331,170400,411142930,7730,7730,7730,7730,100
20250331,170300,411142930,7730,7730,7730,7730,0
20250331,170200,411142930,7730,7730,7730,7730,0
20250331,170100,411142930,7730,7730,7730,7730,0
20250331,170000,411142930,7730,7730,7730,7730,0
20250331,165900,411142930,7730,7730,7730,7730,0
20250331,165800,411142930,7730,7730,7730,7730,0
20250331,165700,411142930,7730,7730,7730,7730,0
20250331,165600,411142930,7730,7730,7730,7730,0
20250331,165500,411142930,7730,7730,7730,7730,0
20250331,165400,411142930,7730,7730,7730,7730,0
20250331,165300,411142930,7730,7730,7730,7730,0
20250331,165200,411142930,7730,7730,7730,7730,0
20250331,165100,411142930,7730,7730,7730,7730,0
20250331,165000,411142930,7730,7730,7730,7730,0
20250331,164900,411142930,7730,7730,7730,7730,0
20250331,164800,411142930,7730,7730,7730,7730,0
20250331,164700,411142930,7730,7730,7730,7730,0
20250331,164600,411142930,7730,7730,7730,7730,0
20250331,164500,411142930,7730,7730,7730,7730,0
20250331,164400,411142930,7730,7730,7730,7730,0
20250331,164300,411142930,7730,7730,7730,7730,0
20250331,164200,411142930,7730,7730,7730,7730,0
20250331,164100,411142930,7730,7730,7730,7730,0
20250331,164000,411142930,7730,7730,7730,7730,0
20250331,163900,411142930,7730,7730,7730,7730,0
20250331,163800,411142930,7730,7730,7730,7730,0
20250331,163700,411142930,7730,7730,7730,7730,0
20250331,163600,411142930,7730,7730,7730,7730,0
20250331,163500,411142930,7730,7730,7730,7730,0
20250331,163400,411142930,7730,7730,7730,7730,100
20250331,163300,411142930,7730,7730,7730,7730,0
20250331,163200,411142930,7730,7730,7730,7730,0
20250331,163100,411142930,7730,7730,7730,7730,0
20250331,163000,411142930,7730,7730,7730,7730,0
20250331,162900,411142930,7730,7730,7730,7730,0
20250331,162800,411142930,7730,7730,7730,7730,0
20250331,162700,411142930,7730,7730,7730,7730,0
20250331,162600,411142930,7730,7730,7730,7730,0
20250331,162500,411142930,7730,7730,7730,7730,0
20250331,162400,411142930,7730,7730,7730,7730,0
20250331,162300,411142930,7730,7730,7730,7730,0
20250331,162200,411142930,7730,7730,7730,7730,0
20250331,162100,411142930,7730,7730,7730,7730,0
20250331,162000,411142930,7730,7730,7730,7730,0
20250331,161900,411142930,7730,7730,7730,7730,0
20250331,161800,411142930,7730,7730,7730,7730,0
20250331,161700,411142930,7730,7730,7730,7730,0
20250331,161600,411142930,7730,7730,7730,7730,0
20250331,161500,411142930,7730,7730,7730,7730,0
20250331,161400,411142930,7730,7730,7730,7730,0
20250331,161300,411142930,7730,7730,7730,7730,0
20250331,161200,411142930,7730,7730,7730,7730,0
20250331,161100,411142930,7730,7730,7730,7730,0
20250331,161000,411142930,7730,7730,7730,7730,0
20250331,160900,411142930,7730,7730,7730,7730,0
20250331,160800,411142930,7730,7730,7730,7730,0
20250331,160700,411142930,7730,7730,7730,7730,0
20250331,160600,411142930,7730,7730,7730,7730,0
20250331,160500,411142930,7730,7730,7730,7730,0
20250331,160400,411142930,7730,7730,7730,7730,100
20250331,160300,411142930,7730,7730,7730,7730,0
20250331,160200,411142930,7730,7730,7730,7730,0
20250331,160100,411142930,7730,7730,7730,7730,0
20250331,160000,411142930,7730,7730,7730,7730,0
20250331,155900,411142930,7730,7730,7730,7730,0
20250331,155800,411142930,7730,7730,7730,7730,0
20250331,155700,411142930,7730,7730,7730,7730,0
20250331,155600,411142930,7730,7730,7730,7730,0
20250331,155500,411142930,7730,7730,7730,7730,0
20250331,155400,411142930,7730,7730,7730,7730,0
20250331,155300,411142930,7730,7730,7730,7730,0
20250331,155200,411142930,7730,7730,7730,7730,0
20250331,155100,411142930,7730,7730,7730,7730,0
20250331,155000,411142930,7730,7730,7730,7730,0
20250331,154900,411142930,7730,7730,7730,7730,0
20250331,154800,411142930,7730,7730,7730,7730,0
20250331,154700,411142930,7730,7730,7730,7730,0
20250331,154600,411142930,7730,7730,7730,7730,0
20250331,154500,411142930,7730,7730,7730,7730,0
20250331,154400,411142930,7730,7730,7730,7730,0
20250331,154300,411142930,7730,7730,7730,7730,0
20250331,154200,411142930,7730,7730,7730,7730,0
20250331,154100,411142930,7730,7730,7730,7730,0
20250331,154000,411142930,7730,7730,7730,7730,0
20250331,153900,411142930,7730,7730,7730,7730,0
20250331,153800,411142930,7730,7730,7730,7730,0
20250331,153700,411142930,7730,7730,7730,7730,0
20250331,153600,411142930,7730,7730,7730,7730,0
20250331,153500,411142930,7730,7730,7730,7730,0
20250331,153400,411142930,7730,7730,7730,7730,100
20250331,153300,411142930,7730,7730,7730,7730,0
20250331,153200,411142930,7730,7730,7730,7730,0
20250331,153100,411142930,7730,7730,7730,7730,0
20250331,153000,411142930,7730,7730,7730,7730,100
20250331,152900,410369930,7710,7710,7710,7710,0
20250331,152800,410369930,7710,7710,7710,7710,0
20250331,152700,410369930,7710,7710,7710,7710,0
20250331,152600,410369930,7710,7710,7710,7710,0
20250331,152500,410369930,7710,7710,7710,7710,0
20250331,152400,410369930,7710,7710,7710,7710,0
20250331,152300,410369930,7710,7710,7710,7710,0
20250331,152200,410369930,7710,7710,7710,7710,0
20250331,152100,410369930,7710,7710,7710,7710,0
20250331,152000,410369930,7710,7710,7710,7710,0
20250331,151900,410369930,7710,7710,7710,7710,50
20250331,151800,409984430,7700,7700,7700,7700,103
20250331,151700,409191330,7700,7710,7710,7700,1301
20250331,151600,399171620,7730,7730,7730,7730,0
20250331,151500,399171620,7730,7720,7730,7720,165
20250331,151400,397897320,7720,7720,7720,7720,14
20250331,151300,397789240,7720,7720,7720,7720,35
20250331,151200,397519040,7720,7720,7720,7720,1
20250331,151100,397511320,7700,7700,7700,7700,1
20250331,151000,397503620,7690,7690,7700,7690,229
20250331,150900,395741650,7700,7700,7700,7700,0
20250331,150800,395741650,7700,7700,7700,7700,0
20250331,150700,395741650,7700,7700,7700,7700,70
20250331,150600,395202650,7700,7700,7700,7700,0
20250331,150500,395202650,7700,7700,7700,7700,0
20250331,150400,395202650,7700,7700,7700,7700,0
20250331,150300,395202650,7700,7680,7700,7670,1060
20250331,150200,387061830,7680,7680,7680,7680,0
20250331,150100,387061830,7680,7680,7680,7680,46
20250331,150000,386708550,7680,7690,7690,7680,927
20250331,145900,379580220,7700,7700,7700,7700,221
20250331,145800,377878520,7700,7700,7700,7700,0
20250331,145700,377878520,7700,7700,7700,7700,0
20250331,145600,377878520,7700,7700,7700,7700,0
20250331,145500,377878520,7700,7700,7700,7700,50
20250331,145400,377493520,7700,7710,7710,7700,1200
20250331,145300,368252920,7730,7730,7730,7730,0
20250331,145200,368252920,7730,7730,7730,7730,0
20250331,145100,368252920,7730,7730,7730,7730,64
20250331,145000,367758200,7710,7710,7710,7710,0
20250331,144900,367758200,7710,7720,7720,7710,1219
20250331,144800,358350920,7720,7720,7720,7720,220
20250331,144700,356652520,7720,7720,7720,7720,0
20250331,144600,356652520,7720,7730,7730,7720,400
20250331,144500,353562710,7740,7740,7740,7740,0
20250331,144400,353562710,7740,7740,7740,7740,385
20250331,144300,350582810,7740,7740,7740,7740,0
20250331,144200,350582810,7740,7740,7740,7740,322
20250331,144100,348090530,7740,7740,7740,7740,0
20250331,144000,348090530,7740,7740,7740,7740,0
20250331,143900,348090530,7740,7750,7750,7740,119
20250331,143800,347169280,7750,7750,7750,7750,0
20250331,143700,347169280,7750,7750,7750,7750,0
20250331,143600,347169280,7750,7750,7750,7750,1
20250331,143500,347161530,7740,7740,7740,7740,0
20250331,143400,347161530,7740,7740,7740,7740,106
20250331,143300,346341090,7750,7750,7750,7750,0
20250331,143200,346341090,7750,7750,7750,7750,0
20250331,143100,346341090,7750,7750,7750,7750,16
20250331,143000,346217090,7750,7750,7750,7750,10
20250331,142900,346139590,7750,7750,7750,7750,0
20250331,142800,346139590,7750,7750,7750,7750,0
20250331,142700,346139590,7750,7750,7750,7750,0
20250331,142600,346139590,7750,7750,7750,7750,0
20250331,142500,346139590,7750,7750,7750,7750,20
20250331,142400,345984590,7750,7750,7750,7750,16
20250331,142300,345860590,7750,7740,7750,7740,66
20250331,142200,345349330,7740,7740,7740,7740,100
20250331,142100,344575330,7740,7740,7740,7740,40
20250331,142000,344265730,7740,7740,7740,7740,7
20250331,141900,344211550,7740,7740,7740,7740,0
20250331,141800,344211550,7740,7740,7740,7740,24
20250331,141700,344025790,7740,7740,7740,7740,15
20250331,141600,343909690,7740,7740,7740,7740,10
20250331,141500,343832290,7740,7740,7740,7740,15
20250331,141400,343716190,7740,7740,7740,7740,10
20250331,141300,343638790,7720,7720,7720,7720,0
20250331,141200,343638790,7720,7720,7720,7720,0
20250331,141100,343638790,7720,7720,7720,7720,0
20250331,141000,343638790,7720,7720,7720,7720,0
20250331,140900,343638790,7720,7720,7720,7720,0
20250331,140800,343638790,7720,7720,7720,7720,0
20250331,140700,343638790,7720,7720,7720,7720,1
20250331,140600,343631070,7720,7720,7720,7720,6
20250331,140500,343584750,7710,7710,7710,7710,0
20250331,140400,343584750,7710,7710,7710,7710,1
20250331,140300,343577040,7720,7720,7720,7720,0
20250331,140200,343577040,7720,7730,7730,7720,109
20250331,140100,342735520,7720,7720,7720,7720,0
20250331,140000,342735520,7720,7720,7720,7720,0
20250331,135900,342735520,7720,7720,7720,7720,450
20250331,135800,339261520,7720,7720,7720,7720,70
20250331,135700,338721120,7710,7710,7710,7710,0
20250331,135600,338721120,7710,7710,7710,7710,0
20250331,135500,338721120,7710,7710,7710,7710,0
20250331,135400,338721120,7710,7710,7710,7710,0
20250331,135300,338721120,7710,7740,7740,7710,800
20250331,135200,332538900,7750,7750,7750,7750,0
20250331,135100,332538900,7750,7750,7750,7750,0
20250331,135000,332538900,7750,7750,7750,7750,0
20250331,134900,332538900,7750,7760,7760,7750,350
20250331,134800,329824900,7730,7750,7750,7730,1000
20250331,134700,322089740,7750,7750,7750,7750,0
20250331,134600,322089740,7750,7750,7750,7750,50
20250331,134500,321702240,7740,7740,7740,7740,0
20250331,134400,321702240,7740,7750,7750,7740,61
20250331,134300,321229580,7750,7750,7750,7750,98
20250331,134200,320470080,7760,7760,7760,7760,50
20250331,134100,320082080,7760,7760,7760,7760,51
20250331,134000,319686320,7760,7760,7760,7760,200
20250331,133900,318134320,7760,7760,7760,7760,100
20250331,133800,317358320,7760,7760,7760,7760,0
20250331,133700,317358320,7760,7720,7760,7710,693
20250331,133600,312013580,7710,7710,7710,7710,0
20250331,133500,312013580,7710,7720,7720,7710,757
20250331,133400,306173050,7720,7720,7720,7720,46
20250331,133300,305817930,7730,7730,7730,7730,100
20250331,133200,305044930,7740,7740,7740,7740,110
20250331,133100,304193530,7740,7740,7740,7740,150
20250331,133000,303032530,7720,7720,7720,7720,59
20250331,132900,302577050,7720,7720,7720,7720,25
20250331,132800,302384050,7760,7760,7760,7760,4
20250331,132700,302353010,7720,7720,7720,7720,16
20250331,132600,302229490,7720,7720,7720,7720,0
20250331,132500,302229490,7720,7720,7720,7720,0
20250331,132400,302229490,7720,7720,7720,7720,0
20250331,132300,302229490,7720,7720,7720,7720,0
20250331,132200,302229490,7720,7720,7720,7720,0
20250331,132100,302229490,7720,7720,7720,7720,0
20250331,132000,302229490,7720,7720,7720,7720,0
20250331,131900,302229490,7720,7720,7720,7720,0
20250331,131800,302229490,7720,7720,7720,7720,0
20250331,131700,302229490,7720,7740,7740,7720,1200
20250331,131600,292956430,7740,7750,7750,7740,95
20250331,131500,292220760,7770,7770,7770,7770,0
20250331,131400,292220760,7770,7770,7770,7770,1
20250331,131300,292212990,7770,7770,7770,7770,125
20250331,131200,291241740,7750,7770,7770,7750,209
20250331,131100,289619210,7750,7750,7750,7750,0
20250331,131000,289619210,7750,7750,7750,7750,0
20250331,130900,289619210,7750,7750,7750,7750,1
20250331,130800,289611460,7780,7780,7780,7780,0
20250331,130700,289611460,7780,7780,7780,7780,0
20250331,130600,289611460,7780,7780,7780,7780,0
20250331,130500,289611460,7780,7780,7780,7780,4
20250331,130400,289580340,7780,7750,7780,7750,12
20250331,130300,289487290,7770,7770,7770,7770,7
20250331,130200,289432900,7750,7750,7750,7750,10
20250331,130100,289355400,7750,7780,7780,7750,1874
20250331,130000,274795010,7780,7780,7780,7780,0
20250331,125900,274795010,7780,7780,7780,7780,0
20250331,125800,274795010,7780,7780,7780,7780,120
20250331,125700,273861410,7780,7780,7780,7780,80
20250331,125600,273239010,7780,7780,7780,7780,350
20250331,125500,270516010,7790,7790,7790,7790,0
20250331,125400,270516010,7790,7790,7790,7790,5
20250331,125300,270477060,7790,7790,7790,7790,101
20250331,125200,269690270,7790,7790,7790,7790,75
20250331,125100,269106020,7790,7790,7790,7790,0
20250331,125000,269106020,7790,7790,7790,7790,15
20250331,124900,268989170,7790,7790,7790,7790,54
20250331,124800,268568510,7780,7780,7780,7780,0
20250331,124700,268568510,7780,7780,7780,7780,0
20250331,124600,268568510,7780,7780,7780,7780,100
20250331,124500,267790510,7780,7790,7790,7780,50
20250331,124400,267401490,7780,7780,7780,7780,0
20250331,124300,267401490,7780,7780,7780,7780,0
20250331,124200,267401490,7780,7780,7780,7780,0
20250331,124100,267401490,7780,7780,7780,7780,39
20250331,124000,267098070,7780,7780,7780,7780,0
20250331,123900,267098070,7780,7780,7780,7780,0
20250331,123800,267098070,7780,7780,7780,7780,150
20250331,123700,265931070,7760,7760,7760,7760,50
20250331,123600,265543070,7780,7780,7780,7780,1
20250331,123500,265535290,7780,7780,7780,7780,110
20250331,123400,264679490,7790,7790,7790,7790,0
20250331,123300,264679490,7790,7790,7790,7790,10
20250331,123200,264601590,7870,7870,7870,7870,0
20250331,123100,264601590,7870,7870,7870,7870,0
20250331,123000,264601590,7870,7870,7870,7870,0
20250331,122900,264601590,7870,7830,7870,7830,1000
20250331,122800,256754150,7760,7760,7760,7760,0
20250331,122700,256754150,7760,7760,7760,7760,0
20250331,122600,256754150,7760,7760,7760,7760,0
20250331,122500,256754150,7760,7760,7760,7760,0
20250331,122400,256754150,7760,7760,7760,7760,0
20250331,122300,256754150,7760,7760,7760,7760,5
20250331,122200,256715350,7810,7810,7810,7810,80
20250331,122100,256090550,7800,7800,7800,7800,0
20250331,122000,256090550,7800,7800,7800,7800,0
20250331,121900,256090550,7800,7800,7800,7800,100
20250331,121800,255310550,7800,7800,7800,7800,0
20250331,121700,255310550,7800,7800,7800,7800,1
20250331,121600,255302750,7760,7760,7760,7760,100
20250331,121500,254526750,7760,7760,7760,7760,30
20250331,121400,254293950,7770,7780,7780,7770,934
20250331,121300,247029120,7780,7780,7780,7780,0
20250331,121200,247029120,7780,7780,7780,7780,0
20250331,121100,247029120,7780,7800,7800,7780,150
20250331,121000,245861120,7790,7790,7790,7790,0
20250331,120900,245861120,7790,7790,7790,7790,745
20250331,120800,240057570,7800,7800,7800,7800,0
20250331,120700,240057570,7800,7800,7800,7800,77
20250331,120600,239456970,7800,7800,7800,7800,23
20250331,120500,239277570,7790,7790,7790,7790,100
20250331,120400,238498570,7790,7800,7800,7790,857
20250331,120300,231822060,7800,7800,7800,7800,0
20250331,120200,231822060,7800,7800,7800,7800,0
20250331,120100,231822060,7800,7800,7800,7800,0
20250331,120000,231822060,7800,7800,7800,7800,61
20250331,115900,231346260,7800,7790,7800,7790,36
20250331,115800,231065620,7800,7800,7800,7800,16
20250331,115700,230940820,7800,7800,7800,7800,0
20250331,115600,230940820,7800,7800,7800,7800,0
20250331,115500,230940820,7800,7800,7800,7800,0
20250331,115400,230940820,7800,7800,7800,7800,193
20250331,115300,229435420,7800,7800,7800,7800,10
20250331,115200,229357420,7800,7800,7800,7800,150
20250331,115100,228187420,7840,7840,7840,7840,0
20250331,115000,228187420,7840,7840,7840,7840,0
20250331,114900,228187420,7840,7840,7840,7840,0
20250331,114800,228187420,7840,7840,7840,7840,100
20250331,114700,227403420,7790,7790,7790,7790,0
20250331,114600,227403420,7790,7790,7790,7790,0
20250331,114500,227403420,7790,7790,7790,7790,0
20250331,114400,227403420,7790,7790,7790,7790,0
20250331,114300,227403420,7790,7790,7790,7790,0
20250331,114200,227403420,7790,7790,7790,7790,0
20250331,114100,227403420,7790,7790,7790,7790,1
20250331,114000,227395630,7790,7790,7790,7790,0
20250331,113900,227395630,7790,7790,7790,7790,0
20250331,113800,227395630,7790,7790,7790,7790,0
20250331,113700,227395630,7790,7790,7790,7790,0
20250331,113600,227395630,7790,7790,7790,7790,0
20250331,113500,227395630,7790,7790,7790,7790,0
20250331,113400,227395630,7790,7800,7800,7790,123
20250331,113300,226436460,7800,7800,7800,7800,0
20250331,113200,226436460,7800,7800,7800,7800,0
20250331,113100,226436460,7800,7800,7800,7800,100
20250331,113000,225656460,7800,7800,7800,7800,0
20250331,112900,225656460,7800,7800,7800,7800,0
20250331,112800,225656460,7800,7800,7800,7800,0
20250331,112700,225656460,7800,7810,7810,7800,295
20250331,112600,223353960,7850,7850,7850,7850,20
20250331,112500,223196960,7860,7860,7860,7860,0
20250331,112400,223196960,7860,7860,7860,7860,0
20250331,112300,223196960,7860,7860,7860,7860,0
20250331,112200,223196960,7860,7860,7860,7860,5
20250331,112100,223157660,7860,7860,7860,7860,0
20250331,112000,223157660,7860,7820,7860,7800,1209
20250331,111900,213717970,7820,7820,7820,7820,70
20250331,111800,213170570,7830,7830,7830,7830,0
20250331,111700,213170570,7830,7830,7830,7830,0
20250331,111600,213170570,7830,7830,7830,7830,0
20250331,111500,213170570,7830,7830,7830,7830,0
20250331,111400,213170570,7830,7830,7830,7830,0
20250331,111300,213170570,7830,7830,7830,7830,0
20250331,111200,213170570,7830,7830,7830,7830,0
20250331,111100,213170570,7830,7830,7830,7830,5
20250331,111000,213131420,7830,7840,7840,7830,195
20250331,110900,211604500,7840,7840,7840,7840,0
20250331,110800,211604500,7840,7840,7840,7840,0
20250331,110700,211604500,7840,7840,7840,7840,3
20250331,110600,211580980,7840,7840,7840,7840,0
20250331,110500,211580980,7840,7850,7850,7840,64
20250331,110400,211079190,7860,7860,7860,7860,15
20250331,110300,210961290,7850,7850,7850,7850,0
20250331,110200,210961290,7850,7850,7850,7850,0
20250331,110100,210961290,7850,7850,7850,7850,0
20250331,110000,210961290,7850,7850,7850,7850,0
20250331,105900,210961290,7850,7850,7850,7850,0
20250331,105800,210961290,7850,7880,7880,7850,113
20250331,105700,210073830,7900,7900,7900,7900,0
20250331,105600,210073830,7900,7900,7900,7900,100
20250331,105500,209283830,7900,7900,7900,7900,0
20250331,105400,209283830,7900,7900,7900,7900,3
20250331,105300,209260130,7950,7950,7950,7950,0
20250331,105200,209260130,7950,7950,7950,7950,0
20250331,105100,209260130,7950,7870,7950,7870,1002
20250331,105000,201295290,7870,7870,7870,7870,0
20250331,104900,201295290,7870,7870,7870,7870,0
20250331,104800,201295290,7870,7870,7870,7870,100
20250331,104700,200508290,7870,7870,7870,7870,0
20250331,104600,200508290,7870,7870,7870,7870,0
20250331,104500,200508290,7870,7870,7870,7870,0
20250331,104400,200508290,7870,7870,7870,7870,0
20250331,104300,200508290,7870,7870,7870,7870,27
20250331,104200,200295800,7870,7870,7870,7860,66
20250331,104100,199776900,7860,7910,7910,7860,863
20250331,104000,192965220,7910,7910,7910,7910,0
20250331,103900,192965220,7910,7910,7910,7910,0
20250331,103800,192965220,7910,7910,7910,7910,0
20250331,103700,192965220,7910,7910,7910,7910,0
20250331,103600,192965220,7910,7910,7910,7910,0
20250331,103500,192965220,7910,7910,7910,7910,141
20250331,103400,191849910,7940,7940,7940,7940,0
20250331,103300,191849910,7940,7940,7940,7940,0
20250331,103200,191849910,7940,7940,7940,7940,0
20250331,103100,191849910,7940,7940,7940,7940,0
20250331,103000,191849910,7940,7940,7940,7940,5
20250331,102900,191810210,7940,7940,7940,7940,5
20250331,102800,191770510,7950,7950,7950,7950,5
20250331,102700,191730760,7950,7950,7950,7950,0
20250331,102600,191730760,7950,7950,7950,7950,8
20250331,102500,191667160,7950,7950,7950,7950,1
20250331,102400,191659210,7950,7950,7950,7950,0
20250331,102300,191659210,7950,7950,7950,7950,1
20250331,102200,191651260,7950,7950,7950,7950,0
20250331,102100,191651260,7950,7950,7950,7950,0
20250331,102000,191651260,7950,7950,7950,7950,0
20250331,101900,191651260,7950,7950,7950,7950,1
20250331,101800,191643310,7900,7950,7950,7900,10
20250331,101700,191564060,7950,7950,7950,7950,0
20250331,101600,191564060,7950,7950,7950,7950,0
20250331,101500,191564060,7950,7940,7950,7900,355
20250331,101400,188756020,7940,7940,7940,7940,0
20250331,101300,188756020,7940,7940,7940,7940,10
20250331,101200,188676620,7950,7950,7950,7950,2
20250331,101100,188660720,7950,7950,7950,7950,5
20250331,101000,188620970,7950,7950,7950,7950,3
20250331,100900,188597120,7950,7950,7950,7950,0
20250331,100800,188597120,7950,7950,7950,7950,0
20250331,100700,188597120,7950,7940,7950,7940,1800
20250331,100600,174290120,7940,7920,7940,7920,310
20250331,100500,171832470,7930,7930,7930,7930,0
20250331,100400,171832470,7930,7930,7930,7930,16
20250331,100300,171705590,7950,7950,7950,7950,3
20250331,100200,171681740,7950,7950,7950,7950,1
20250331,100100,171673790,7950,7950,7950,7950,0
20250331,100000,171673790,7950,7950,7950,7950,0
20250331,095900,171673790,7950,7950,7950,7950,2
20250331,095800,171657890,7950,7950,7950,7950,100
20250331,095700,170862890,7950,7950,7950,7950,0
20250331,095600,170862890,7950,7950,7950,7950,2
20250331,095500,170846990,7950,7950,7950,7950,0
20250331,095400,170846990,7950,7950,7950,7950,33
20250331,095300,170584640,7950,7930,7950,7930,44
20250331,095200,170235560,7920,7920,7920,7920,0
20250331,095100,170235560,7920,7920,7920,7920,19
20250331,095000,170085080,7920,7920,7920,7920,3
20250331,094900,170061320,7890,7890,7890,7890,0
20250331,094800,170061320,7890,7900,7900,7850,1050
20250331,094700,161785410,7900,7900,7900,7900,0
20250331,094600,161785410,7900,7900,7900,7900,3
20250331,094500,161761710,7900,7900,7900,7900,1
20250331,094400,161753810,7990,7990,7990,7990,140
20250331,094300,160635210,7990,7990,7990,7990,0
20250331,094200,160635210,7990,7990,7990,7990,1
20250331,094100,160627220,8000,7940,8000,7940,3000
20250331,094000,136703920,7930,7930,7930,7930,0
20250331,093900,136703920,7930,7930,7930,7930,410
20250331,093800,133452620,7930,7910,7970,7910,1903
20250331,093700,118335390,7920,7840,7920,7840,1001
20250331,093600,110419290,7830,7830,7830,7830,4
20250331,093500,110387970,7850,7860,7910,7840,1276
20250331,093400,100339680,7880,7880,7880,7880,0
20250331,093300,100339680,7880,7880,7880,7880,0
20250331,093200,100339680,7880,7880,7880,7880,0
20250331,093100,100339680,7880,7880,7880,7880,0
20250331,093000,100339680,7880,7880,7880,7880,0
20250331,092900,100339680,7880,7880,7880,7880,34
20250331,092800,100071760,7880,7880,7880,7880,8
20250331,092700,100008720,7880,7880,7880,7880,50
20250331,092600,99614720,7810,7840,7850,7810,257
20250331,092500,97605360,7800,7800,7800,7800,0
20250331,092400,97605360,7800,7800,7800,7800,58
20250331,092300,97152960,7780,7780,7780,7780,51
20250331,092200,96756180,7790,7810,7810,7790,278
20250331,092100,94589550,7800,7810,7840,7800,181
20250331,092000,93176200,7810,7840,7840,7810,420
20250331,091900,89888070,7840,7840,7840,7840,0
20250331,091800,89888070,7840,7940,7960,7840,92
20250331,091700,89157530,7940,7820,7950,7800,2197
20250331,091600,71959270,7820,7860,7860,7810,236
20250331,091500,70115910,7840,7870,7870,7840,79
20250331,091400,69496490,7840,7880,7880,7840,104
20250331,091300,68680970,7880,7880,7880,7880,6
20250331,091200,68633690,7880,7840,7880,7790,602
20250331,091100,63921680,7880,7860,7880,7830,1147
20250331,091000,54931620,7880,7880,7880,7880,0
20250331,090900,54931620,7880,7880,7880,7880,56
20250331,090800,54490340,7840,7840,7960,7840,160
20250331,090700,53234740,7960,7970,7970,7840,152
20250331,090600,52029820,7980,7980,7980,7980,3
20250331,090500,52005880,7980,7850,7980,7850,468
20250331,090400,48306500,7790,7900,7900,7680,2851
20250331,090300,25906030,7910,7920,7920,7900,906
20250331,090200,18741000,7980,7970,7980,7930,225
20250331,090100,16947710,7990,8080,8080,7930,815
20250331,090000,10442910,8090,8110,8110,8000,1291