KissMeData/438700/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210600,133880150,3045,3045,3045,3045,1024
20250331,210500,133880150,3045,3045,3045,3045,0
20250331,210400,133880150,3045,3045,3045,3045,0
20250331,210300,133880150,3045,3045,3045,3045,0
20250331,210200,133880150,3045,3045,3045,3045,0
20250331,210100,133880150,3045,3045,3045,3045,0
20250331,210000,133880150,3045,3045,3045,3045,0
20250331,205900,133880150,3045,3045,3045,3045,0
20250331,205800,133880150,3045,3045,3045,3045,0
20250331,205700,133880150,3045,3045,3045,3045,0
20250331,205600,133880150,3045,3045,3045,3045,0
20250331,205500,133880150,3045,3045,3045,3045,0
20250331,205400,133880150,3045,3045,3045,3045,0
20250331,205300,133880150,3045,3045,3045,3045,0
20250331,205200,133880150,3045,3045,3045,3045,0
20250331,205100,133880150,3045,3045,3045,3045,0
20250331,205000,133880150,3045,3045,3045,3045,0
20250331,204900,133880150,3045,3045,3045,3045,0
20250331,204800,133880150,3045,3045,3045,3045,0
20250331,204700,133880150,3045,3045,3045,3045,0
20250331,204600,133880150,3045,3045,3045,3045,0
20250331,204500,133880150,3045,3045,3045,3045,0
20250331,204400,133880150,3045,3045,3045,3045,0
20250331,204300,133880150,3045,3045,3045,3045,0
20250331,204200,133880150,3045,3045,3045,3045,0
20250331,204100,133880150,3045,3045,3045,3045,0
20250331,204000,133880150,3045,3045,3045,3045,0
20250331,203900,133880150,3045,3045,3045,3045,0
20250331,203800,133880150,3045,3045,3045,3045,0
20250331,203700,133880150,3045,3045,3045,3045,0
20250331,203600,133880150,3045,3045,3045,3045,1024
20250331,203500,133880150,3045,3045,3045,3045,0
20250331,203400,133880150,3045,3045,3045,3045,0
20250331,203300,133880150,3045,3045,3045,3045,0
20250331,203200,133880150,3045,3045,3045,3045,0
20250331,203100,133880150,3045,3045,3045,3045,0
20250331,203000,133880150,3045,3045,3045,3045,0
20250331,202900,133880150,3045,3045,3045,3045,0
20250331,202800,133880150,3045,3045,3045,3045,0
20250331,202700,133880150,3045,3045,3045,3045,0
20250331,202600,133880150,3045,3045,3045,3045,0
20250331,202500,133880150,3045,3045,3045,3045,0
20250331,202400,133880150,3045,3045,3045,3045,0
20250331,202300,133880150,3045,3045,3045,3045,0
20250331,202200,133880150,3045,3045,3045,3045,0
20250331,202100,133880150,3045,3045,3045,3045,0
20250331,202000,133880150,3045,3045,3045,3045,0
20250331,201900,133880150,3045,3045,3045,3045,0
20250331,201800,133880150,3045,3045,3045,3045,0
20250331,201700,133880150,3045,3045,3045,3045,0
20250331,201600,133880150,3045,3045,3045,3045,0
20250331,201500,133880150,3045,3045,3045,3045,0
20250331,201400,133880150,3045,3045,3045,3045,0
20250331,201300,133880150,3045,3045,3045,3045,0
20250331,201200,133880150,3045,3045,3045,3045,0
20250331,201100,133880150,3045,3045,3045,3045,0
20250331,201000,133880150,3045,3045,3045,3045,0
20250331,200900,133880150,3045,3045,3045,3045,0
20250331,200800,133880150,3045,3045,3045,3045,0
20250331,200700,133880150,3045,3045,3045,3045,0
20250331,200600,133880150,3045,3045,3045,3045,1024
20250331,200500,133880150,3045,3045,3045,3045,0
20250331,200400,133880150,3045,3045,3045,3045,0
20250331,200300,133880150,3045,3045,3045,3045,0
20250331,200200,133880150,3045,3045,3045,3045,0
20250331,200100,133880150,3045,3045,3045,3045,0
20250331,200000,133880150,3045,3045,3045,3045,0
20250331,195900,133880150,3045,3045,3045,3045,0
20250331,195800,133880150,3045,3045,3045,3045,0
20250331,195700,133880150,3045,3045,3045,3045,0
20250331,195600,133880150,3045,3045,3045,3045,0
20250331,195500,133880150,3045,3045,3045,3045,0
20250331,195400,133880150,3045,3045,3045,3045,0
20250331,195300,133880150,3045,3045,3045,3045,0
20250331,195200,133880150,3045,3045,3045,3045,0
20250331,195100,133880150,3045,3045,3045,3045,0
20250331,195000,133880150,3045,3045,3045,3045,0
20250331,194900,133880150,3045,3045,3045,3045,0
20250331,194800,133880150,3045,3045,3045,3045,0
20250331,194700,133880150,3045,3045,3045,3045,0
20250331,194600,133880150,3045,3045,3045,3045,0
20250331,194500,133880150,3045,3045,3045,3045,0
20250331,194400,133880150,3045,3045,3045,3045,0
20250331,194300,133880150,3045,3045,3045,3045,0
20250331,194200,133880150,3045,3045,3045,3045,0
20250331,194100,133880150,3045,3045,3045,3045,0
20250331,194000,133880150,3045,3045,3045,3045,0
20250331,193900,133880150,3045,3045,3045,3045,0
20250331,193800,133880150,3045,3045,3045,3045,0
20250331,193700,133880150,3045,3045,3045,3045,0
20250331,193600,133880150,3045,3045,3045,3045,1024
20250331,193500,133880150,3045,3045,3045,3045,0
20250331,193400,133880150,3045,3045,3045,3045,0
20250331,193300,133880150,3045,3045,3045,3045,0
20250331,193200,133880150,3045,3045,3045,3045,0
20250331,193100,133880150,3045,3045,3045,3045,0
20250331,193000,133880150,3045,3045,3045,3045,0
20250331,192900,133880150,3045,3045,3045,3045,0
20250331,192800,133880150,3045,3045,3045,3045,0
20250331,192700,133880150,3045,3045,3045,3045,0
20250331,192600,133880150,3045,3045,3045,3045,0
20250331,192500,133880150,3045,3045,3045,3045,0
20250331,192400,133880150,3045,3045,3045,3045,0
20250331,192300,133880150,3045,3045,3045,3045,0
20250331,192200,133880150,3045,3045,3045,3045,0
20250331,192100,133880150,3045,3045,3045,3045,0
20250331,192000,133880150,3045,3045,3045,3045,0
20250331,191900,133880150,3045,3045,3045,3045,0
20250331,191800,133880150,3045,3045,3045,3045,0
20250331,191700,133880150,3045,3045,3045,3045,0
20250331,191600,133880150,3045,3045,3045,3045,0
20250331,191500,133880150,3045,3045,3045,3045,0
20250331,191400,133880150,3045,3045,3045,3045,0
20250331,191300,133880150,3045,3045,3045,3045,0
20250331,191200,133880150,3045,3045,3045,3045,0
20250331,191100,133880150,3045,3045,3045,3045,0
20250331,191000,133880150,3045,3045,3045,3045,0
20250331,190900,133880150,3045,3045,3045,3045,0
20250331,190800,133880150,3045,3045,3045,3045,0
20250331,190700,133880150,3045,3045,3045,3045,0
20250331,190600,133880150,3045,3045,3045,3045,1024
20250331,190500,133880150,3045,3045,3045,3045,0
20250331,190400,133880150,3045,3045,3045,3045,0
20250331,190300,133880150,3045,3045,3045,3045,0
20250331,190200,133880150,3045,3045,3045,3045,0
20250331,190100,133880150,3045,3045,3045,3045,0
20250331,190000,133880150,3045,3045,3045,3045,0
20250331,185900,133880150,3045,3045,3045,3045,0
20250331,185800,133880150,3045,3045,3045,3045,0
20250331,185700,133880150,3045,3045,3045,3045,0
20250331,185600,133880150,3045,3045,3045,3045,0
20250331,185500,133880150,3045,3045,3045,3045,0
20250331,185400,133880150,3045,3045,3045,3045,0
20250331,185300,133880150,3045,3045,3045,3045,0
20250331,185200,133880150,3045,3045,3045,3045,0
20250331,185100,133880150,3045,3045,3045,3045,0
20250331,185000,133880150,3045,3045,3045,3045,0
20250331,184900,133880150,3045,3045,3045,3045,0
20250331,184800,133880150,3045,3045,3045,3045,0
20250331,184700,133880150,3045,3045,3045,3045,0
20250331,184600,133880150,3045,3045,3045,3045,0
20250331,184500,133880150,3045,3045,3045,3045,0
20250331,184400,133880150,3045,3045,3045,3045,0
20250331,184300,133880150,3045,3045,3045,3045,0
20250331,184200,133880150,3045,3045,3045,3045,0
20250331,184100,133880150,3045,3045,3045,3045,0
20250331,184000,133880150,3045,3045,3045,3045,0
20250331,183900,133880150,3045,3045,3045,3045,0
20250331,183800,133880150,3045,3045,3045,3045,0
20250331,183700,133880150,3045,3045,3045,3045,0
20250331,183600,133880150,3045,3045,3045,3045,1024
20250331,183500,133880150,3045,3045,3045,3045,0
20250331,183400,133880150,3045,3045,3045,3045,0
20250331,183300,133880150,3045,3045,3045,3045,0
20250331,183200,133880150,3045,3045,3045,3045,0
20250331,183100,133880150,3045,3045,3045,3045,0
20250331,183000,133880150,3045,3045,3045,3045,0
20250331,182900,133880150,3045,3045,3045,3045,0
20250331,182800,133880150,3045,3045,3045,3045,0
20250331,182700,133880150,3045,3045,3045,3045,0
20250331,182600,133880150,3045,3045,3045,3045,0
20250331,182500,133880150,3045,3045,3045,3045,0
20250331,182400,133880150,3045,3045,3045,3045,0
20250331,182300,133880150,3045,3045,3045,3045,0
20250331,182200,133880150,3045,3045,3045,3045,0
20250331,182100,133880150,3045,3045,3045,3045,0
20250331,182000,133880150,3045,3045,3045,3045,0
20250331,181900,133880150,3045,3045,3045,3045,0
20250331,181800,133880150,3045,3045,3045,3045,0
20250331,181700,133880150,3045,3045,3045,3045,0
20250331,181600,133880150,3045,3045,3045,3045,0
20250331,181500,133880150,3045,3045,3045,3045,0
20250331,181400,133880150,3045,3045,3045,3045,0
20250331,181300,133880150,3045,3045,3045,3045,0
20250331,181200,133880150,3045,3045,3045,3045,0
20250331,181100,133880150,3045,3045,3045,3045,0
20250331,181000,133880150,3045,3045,3045,3045,0
20250331,180900,133880150,3045,3045,3045,3045,0
20250331,180800,133880150,3045,3045,3045,3045,0
20250331,180700,133880150,3045,3045,3045,3045,0
20250331,180600,133880150,3045,3045,3045,3045,1024
20250331,180500,133880150,3045,3045,3045,3045,0
20250331,180400,133880150,3045,3045,3045,3045,0
20250331,180300,133880150,3045,3045,3045,3045,0
20250331,180200,133880150,3045,3045,3045,3045,0
20250331,180100,133880150,3045,3045,3045,3045,0
20250331,180000,133880150,3045,3045,3045,3045,0
20250331,175900,133880150,3045,3045,3045,3045,0
20250331,175800,133880150,3045,3045,3045,3045,0
20250331,175700,133880150,3045,3045,3045,3045,0
20250331,175600,133880150,3045,3045,3045,3045,0
20250331,175500,133880150,3045,3045,3045,3045,0
20250331,175400,133880150,3045,3045,3045,3045,0
20250331,175300,133880150,3045,3045,3045,3045,0
20250331,175200,133880150,3045,3045,3045,3045,0
20250331,175100,133880150,3045,3045,3045,3045,0
20250331,175000,133880150,3045,3045,3045,3045,0
20250331,174900,133880150,3045,3045,3045,3045,0
20250331,174800,133880150,3045,3045,3045,3045,0
20250331,174700,133880150,3045,3045,3045,3045,0
20250331,174600,133880150,3045,3045,3045,3045,0
20250331,174500,133880150,3045,3045,3045,3045,0
20250331,174400,133880150,3045,3045,3045,3045,0
20250331,174300,133880150,3045,3045,3045,3045,0
20250331,174200,133880150,3045,3045,3045,3045,0
20250331,174100,133880150,3045,3045,3045,3045,0
20250331,174000,133880150,3045,3045,3045,3045,0
20250331,173900,133880150,3045,3045,3045,3045,0
20250331,173800,133880150,3045,3045,3045,3045,0
20250331,173700,133880150,3045,3045,3045,3045,0
20250331,173600,133880150,3045,3045,3045,3045,1024
20250331,173500,133880150,3045,3045,3045,3045,0
20250331,173400,133880150,3045,3045,3045,3045,0
20250331,173300,133880150,3045,3045,3045,3045,0
20250331,173200,133880150,3045,3045,3045,3045,0
20250331,173100,133880150,3045,3045,3045,3045,0
20250331,173000,133880150,3045,3045,3045,3045,0
20250331,172900,133880150,3045,3045,3045,3045,0
20250331,172800,133880150,3045,3045,3045,3045,0
20250331,172700,133880150,3045,3045,3045,3045,0
20250331,172600,133880150,3045,3045,3045,3045,0
20250331,172500,133880150,3045,3045,3045,3045,0
20250331,172400,133880150,3045,3045,3045,3045,0
20250331,172300,133880150,3045,3045,3045,3045,0
20250331,172200,133880150,3045,3045,3045,3045,0
20250331,172100,133880150,3045,3045,3045,3045,0
20250331,172000,133880150,3045,3045,3045,3045,0
20250331,171900,133880150,3045,3045,3045,3045,0
20250331,171800,133880150,3045,3045,3045,3045,0
20250331,171700,133880150,3045,3045,3045,3045,0
20250331,171600,133880150,3045,3045,3045,3045,0
20250331,171500,133880150,3045,3045,3045,3045,0
20250331,171400,133880150,3045,3045,3045,3045,0
20250331,171300,133880150,3045,3045,3045,3045,0
20250331,171200,133880150,3045,3045,3045,3045,0
20250331,171100,133880150,3045,3045,3045,3045,0
20250331,171000,133880150,3045,3045,3045,3045,0
20250331,170900,133880150,3045,3045,3045,3045,0
20250331,170800,133880150,3045,3045,3045,3045,0
20250331,170700,133880150,3045,3045,3045,3045,0
20250331,170600,133880150,3045,3045,3045,3045,1024
20250331,170500,133880150,3045,3045,3045,3045,0
20250331,170400,133880150,3045,3045,3045,3045,0
20250331,170300,133880150,3045,3045,3045,3045,0
20250331,170200,133880150,3045,3045,3045,3045,0
20250331,170100,133880150,3045,3045,3045,3045,0
20250331,170000,133880150,3045,3045,3045,3045,0
20250331,165900,133880150,3045,3045,3045,3045,0
20250331,165800,133880150,3045,3045,3045,3045,0
20250331,165700,133880150,3045,3045,3045,3045,0
20250331,165600,133880150,3045,3045,3045,3045,0
20250331,165500,133880150,3045,3045,3045,3045,0
20250331,165400,133880150,3045,3045,3045,3045,0
20250331,165300,133880150,3045,3045,3045,3045,0
20250331,165200,133880150,3045,3045,3045,3045,0
20250331,165100,133880150,3045,3045,3045,3045,0
20250331,165000,133880150,3045,3045,3045,3045,0
20250331,164900,133880150,3045,3045,3045,3045,0
20250331,164800,133880150,3045,3045,3045,3045,0
20250331,164700,133880150,3045,3045,3045,3045,0
20250331,164600,133880150,3045,3045,3045,3045,0
20250331,164500,133880150,3045,3045,3045,3045,0
20250331,164400,133880150,3045,3045,3045,3045,0
20250331,164300,133880150,3045,3045,3045,3045,0
20250331,164200,133880150,3045,3045,3045,3045,0
20250331,164100,133880150,3045,3045,3045,3045,0
20250331,164000,133880150,3045,3045,3045,3045,0
20250331,163900,133880150,3045,3045,3045,3045,0
20250331,163800,133880150,3045,3045,3045,3045,0
20250331,163700,133880150,3045,3045,3045,3045,0
20250331,163600,133880150,3045,3045,3045,3045,1024
20250331,163500,133880150,3045,3045,3045,3045,0
20250331,163400,133880150,3045,3045,3045,3045,0
20250331,163300,133880150,3045,3045,3045,3045,0
20250331,163200,133880150,3045,3045,3045,3045,0
20250331,163100,133880150,3045,3045,3045,3045,0
20250331,163000,133880150,3045,3045,3045,3045,0
20250331,162900,133880150,3045,3045,3045,3045,0
20250331,162800,133880150,3045,3045,3045,3045,0
20250331,162700,133880150,3045,3045,3045,3045,0
20250331,162600,133880150,3045,3045,3045,3045,0
20250331,162500,133880150,3045,3045,3045,3045,0
20250331,162400,133880150,3045,3045,3045,3045,0
20250331,162300,133880150,3045,3045,3045,3045,0
20250331,162200,133880150,3045,3045,3045,3045,0
20250331,162100,133880150,3045,3045,3045,3045,0
20250331,162000,133880150,3045,3045,3045,3045,0
20250331,161900,133880150,3045,3045,3045,3045,0
20250331,161800,133880150,3045,3045,3045,3045,0
20250331,161700,133880150,3045,3045,3045,3045,0
20250331,161600,133880150,3045,3045,3045,3045,0
20250331,161500,133880150,3045,3045,3045,3045,0
20250331,161400,133880150,3045,3045,3045,3045,0
20250331,161300,133880150,3045,3045,3045,3045,0
20250331,161200,133880150,3045,3045,3045,3045,0
20250331,161100,133880150,3045,3045,3045,3045,0
20250331,161000,133880150,3045,3045,3045,3045,0
20250331,160900,133880150,3045,3045,3045,3045,0
20250331,160800,133880150,3045,3045,3045,3045,0
20250331,160700,133880150,3045,3045,3045,3045,0
20250331,160600,133880150,3045,3045,3045,3045,1024
20250331,160500,133880150,3045,3045,3045,3045,0
20250331,160400,133880150,3045,3045,3045,3045,0
20250331,160300,133880150,3045,3045,3045,3045,0
20250331,160200,133880150,3045,3045,3045,3045,0
20250331,160100,133880150,3045,3045,3045,3045,0
20250331,160000,133880150,3045,3045,3045,3045,0
20250331,155900,133880150,3045,3045,3045,3045,0
20250331,155800,133880150,3045,3045,3045,3045,0
20250331,155700,133880150,3045,3045,3045,3045,0
20250331,155600,133880150,3045,3045,3045,3045,0
20250331,155500,133880150,3045,3045,3045,3045,0
20250331,155400,133880150,3045,3045,3045,3045,0
20250331,155300,133880150,3045,3045,3045,3045,0
20250331,155200,133880150,3045,3045,3045,3045,0
20250331,155100,133880150,3045,3045,3045,3045,0
20250331,155000,133880150,3045,3045,3045,3045,0
20250331,154900,133880150,3045,3045,3045,3045,0
20250331,154800,133880150,3045,3045,3045,3045,0
20250331,154700,133880150,3045,3045,3045,3045,0
20250331,154600,133880150,3045,3045,3045,3045,0
20250331,154500,133880150,3045,3045,3045,3045,0
20250331,154400,133880150,3045,3045,3045,3045,0
20250331,154300,133880150,3045,3045,3045,3045,0
20250331,154200,133880150,3045,3045,3045,3045,0
20250331,154100,133880150,3045,3045,3045,3045,0
20250331,154000,133880150,3045,3045,3045,3045,0
20250331,153900,133880150,3045,3045,3045,3045,0
20250331,153800,133880150,3045,3045,3045,3045,0
20250331,153700,133880150,3045,3045,3045,3045,0
20250331,153600,133880150,3045,3045,3045,3045,1024
20250331,153500,133880150,3045,3045,3045,3045,0
20250331,153400,133880150,3045,3045,3045,3045,0
20250331,153300,133880150,3045,3045,3045,3045,0
20250331,153200,133880150,3045,3045,3045,3045,0
20250331,153100,133880150,3045,3045,3045,3045,0
20250331,153000,133880150,3045,3045,3045,3045,1024
20250331,152900,130762070,3060,3060,3060,3060,0
20250331,152800,130762070,3060,3060,3060,3060,0
20250331,152700,130762070,3060,3060,3060,3060,0
20250331,152600,130762070,3060,3060,3060,3060,0
20250331,152500,130762070,3060,3060,3060,3060,0
20250331,152400,130762070,3060,3060,3060,3060,0
20250331,152300,130762070,3060,3060,3060,3060,0
20250331,152200,130762070,3060,3060,3060,3060,0
20250331,152100,130762070,3060,3060,3060,3060,0
20250331,152000,130762070,3060,3060,3060,3060,0
20250331,151900,130762070,3060,3060,3060,3060,487
20250331,151800,129271850,3055,3055,3055,3055,396
20250331,151700,128062070,3060,3060,3060,3060,0
20250331,151600,128062070,3060,3060,3060,3060,100
20250331,151500,127756070,3060,3060,3060,3060,75
20250331,151400,127526570,3060,3060,3060,3060,400
20250331,151300,126302570,3070,3065,3070,3065,452
20250331,151200,124917130,3060,3060,3060,3060,0
20250331,151100,124917130,3060,3060,3060,3060,52
20250331,151000,124758010,3060,3060,3060,3060,34
20250331,150900,124653970,3060,3060,3060,3060,0
20250331,150800,124653970,3060,3060,3060,3060,0
20250331,150700,124653970,3060,3060,3060,3060,220
20250331,150600,123980770,3060,3060,3060,3060,10
20250331,150500,123950170,3060,3060,3060,3060,0
20250331,150400,123950170,3060,3060,3060,3060,0
20250331,150300,123950170,3060,3060,3060,3060,0
20250331,150200,123950170,3060,3060,3060,3060,0
20250331,150100,123950170,3060,3060,3060,3060,6
20250331,150000,123931810,3075,3075,3075,3075,0
20250331,145900,123931810,3075,3075,3075,3075,38
20250331,145800,123814960,3075,3075,3075,3075,0
20250331,145700,123814960,3075,3075,3075,3075,0
20250331,145600,123814960,3075,3075,3075,3075,0
20250331,145500,123814960,3075,3075,3075,3075,0
20250331,145400,123814960,3075,3075,3075,3075,20
20250331,145300,123753460,3080,3080,3080,3080,0
20250331,145200,123753460,3080,3080,3080,3080,0
20250331,145100,123753460,3080,3080,3080,3080,0
20250331,145000,123753460,3080,3080,3080,3080,0
20250331,144900,123753460,3080,3080,3080,3080,0
20250331,144800,123753460,3080,3080,3080,3080,0
20250331,144700,123753460,3080,3080,3080,3080,383
20250331,144600,122573820,3055,3055,3055,3055,0
20250331,144500,122573820,3055,3055,3055,3055,500
20250331,144400,121046320,3060,3060,3060,3060,0
20250331,144300,121046320,3060,3060,3060,3060,600
20250331,144200,119210320,3055,3065,3065,3055,1000
20250331,144100,116153620,3055,3055,3055,3055,0
20250331,144000,116153620,3055,3055,3055,3055,0
20250331,143900,116153620,3055,3060,3060,3055,406
20250331,143800,114911700,3060,3060,3060,3060,498
20250331,143700,113387820,3060,3060,3060,3060,0
20250331,143600,113387820,3060,3060,3060,3060,0
20250331,143500,113387820,3060,3060,3060,3060,0
20250331,143400,113387820,3060,3060,3060,3060,0
20250331,143300,113387820,3060,3070,3070,3060,400
20250331,143200,112163195,3065,3065,3065,3065,0
20250331,143100,112163195,3065,3065,3065,3065,0
20250331,143000,112163195,3065,3065,3065,3065,35
20250331,142900,112055920,3075,3075,3075,3075,2
20250331,142800,112049770,3075,3075,3075,3075,329
20250331,142700,111038095,3075,3075,3075,3075,10
20250331,142600,111007345,3075,3075,3075,3075,10
20250331,142500,110976595,3080,3080,3080,3080,100
20250331,142400,110668595,3045,3045,3045,3045,0
20250331,142300,110668595,3045,3045,3045,3045,0
20250331,142200,110668595,3045,3075,3075,3045,3000
20250331,142100,101493390,3075,3080,3080,3075,312
20250331,142000,100532590,3080,3080,3080,3080,64
20250331,141900,100335470,3090,3090,3090,3090,291
20250331,141800,99436280,3090,3090,3090,3090,1
20250331,141700,99433190,3100,3100,3100,3100,11
20250331,141600,99399090,3100,3100,3100,3100,0
20250331,141500,99399090,3100,3100,3100,3100,30
20250331,141400,99306090,3100,3100,3100,3100,30
20250331,141300,99213090,3090,3090,3090,3090,0
20250331,141200,99213090,3090,3090,3090,3090,0
20250331,141100,99213090,3090,3090,3090,3090,0
20250331,141000,99213090,3090,3090,3090,3090,0
20250331,140900,99213090,3090,3090,3090,3090,0
20250331,140800,99213090,3090,3090,3090,3090,0
20250331,140700,99213090,3090,3090,3090,3090,0
20250331,140600,99213090,3090,3090,3090,3090,0
20250331,140500,99213090,3090,3090,3090,3090,843
20250331,140400,96608220,3090,3090,3090,3090,89
20250331,140300,96333210,3090,3090,3090,3090,0
20250331,140200,96333210,3090,3090,3090,3090,0
20250331,140100,96333210,3090,3090,3090,3090,0
20250331,140000,96333210,3090,3090,3090,3090,0
20250331,135900,96333210,3090,3090,3090,3090,0
20250331,135800,96333210,3090,3090,3090,3090,0
20250331,135700,96333210,3090,3090,3090,3090,0
20250331,135600,96333210,3090,3090,3090,3090,0
20250331,135500,96333210,3090,3090,3090,3090,0
20250331,135400,96333210,3090,3090,3090,3090,0
20250331,135300,96333210,3090,3097,3097,3090,77
20250331,135200,96095210,3100,3100,3100,3100,0
20250331,135100,96095210,3100,3100,3100,3100,390
20250331,135000,94886210,3095,3095,3095,3095,161
20250331,134900,94387915,3090,3090,3090,3090,53
20250331,134800,94224145,3080,3080,3080,3080,0
20250331,134700,94224145,3080,3080,3080,3080,0
20250331,134600,94224145,3080,3080,3080,3080,10
20250331,134500,94193345,3075,3075,3075,3075,0
20250331,134400,94193345,3075,3075,3075,3075,0
20250331,134300,94193345,3075,3075,3075,3075,0
20250331,134200,94193345,3075,3075,3075,3075,119
20250331,134100,93827420,3075,3080,3080,3075,550
20250331,134000,92135945,3070,3090,3090,3070,1500
20250331,133900,87512715,3090,3090,3090,3090,0
20250331,133800,87512715,3090,3090,3090,3090,1
20250331,133700,87509625,3090,3090,3090,3090,0
20250331,133600,87509625,3090,3090,3090,3090,0
20250331,133500,87509625,3090,3090,3090,3090,0
20250331,133400,87509625,3090,3090,3090,3090,0
20250331,133300,87509625,3090,3090,3090,3090,0
20250331,133200,87509625,3090,3090,3090,3090,0
20250331,133100,87509625,3090,3090,3090,3090,452
20250331,133000,86112945,3090,3090,3090,3090,0
20250331,132900,86112945,3090,3090,3090,3090,0
20250331,132800,86112945,3090,3090,3090,3090,31
20250331,132700,86017155,3090,3090,3090,3090,269
20250331,132600,85185945,3090,3090,3090,3090,33
20250331,132500,85083975,3105,3105,3105,3105,33
20250331,132400,84981510,3095,3095,3095,3095,0
20250331,132300,84981510,3095,3095,3095,3095,0
20250331,132200,84981510,3095,3100,3100,3090,1869
20250331,132100,79198620,3100,3100,3100,3100,306
20250331,132000,78250020,3100,3100,3100,3100,0
20250331,131900,78250020,3100,3100,3100,3100,3
20250331,131800,78240720,3100,3100,3100,3100,0
20250331,131700,78240720,3100,3095,3100,3095,69
20250331,131600,78027055,3095,3095,3095,3095,0
20250331,131500,78027055,3095,3095,3095,3095,142
20250331,131400,77587565,3095,3095,3095,3095,1
20250331,131300,77584470,3100,3095,3100,3095,15
20250331,131200,77537990,3100,3095,3100,3095,58
20250331,131100,77358195,3095,3100,3100,3095,10
20250331,131000,77327235,3100,3100,3100,3100,0
20250331,130900,77327235,3100,3100,3100,3100,10
20250331,130800,77296235,3100,3105,3105,3100,659
20250331,130700,75252125,3110,3110,3110,3110,65
20250331,130600,75049975,3115,3115,3115,3115,0
20250331,130500,75049975,3115,3115,3115,3115,0
20250331,130400,75049975,3115,3120,3120,3115,2
20250331,130300,75043740,3120,3120,3120,3120,1
20250331,130200,75040620,3130,3130,3130,3130,0
20250331,130100,75040620,3130,3125,3130,3125,2
20250331,130000,75034365,3125,3125,3130,3125,4
20250331,125900,75021860,3130,3130,3130,3130,0
20250331,125800,75021860,3130,3130,3130,3130,0
20250331,125700,75021860,3130,3130,3130,3130,0
20250331,125600,75021860,3130,3130,3130,3130,0
20250331,125500,75021860,3130,3130,3130,3130,1
20250331,125400,75018730,3125,3125,3125,3125,61
20250331,125300,74828105,3125,3125,3125,3125,0
20250331,125200,74828105,3125,3125,3125,3125,2
20250331,125100,74821855,3120,3120,3120,3120,63
20250331,125000,74625295,3120,3120,3120,3120,2
20250331,124900,74619055,3095,3095,3095,3095,0
20250331,124800,74619055,3095,3095,3095,3095,0
20250331,124700,74619055,3095,3095,3095,3095,0
20250331,124600,74619055,3095,3095,3095,3095,0
20250331,124500,74619055,3095,3095,3095,3095,171
20250331,124400,74089810,3095,3095,3095,3095,0
20250331,124300,74089810,3095,3095,3095,3095,0
20250331,124200,74089810,3095,3095,3095,3095,0
20250331,124100,74089810,3095,3105,3105,3095,572
20250331,124000,72318080,3105,3105,3105,3105,0
20250331,123900,72318080,3105,3105,3105,3105,0
20250331,123800,72318080,3105,3105,3105,3105,0
20250331,123700,72318080,3105,3105,3105,3105,0
20250331,123600,72318080,3105,3105,3105,3105,0
20250331,123500,72318080,3105,3105,3105,3105,10
20250331,123400,72287030,3115,3115,3115,3115,37
20250331,123300,72171775,3100,3100,3100,3100,0
20250331,123200,72171775,3100,3100,3100,3100,95
20250331,123100,71877275,3100,3100,3100,3100,0
20250331,123000,71877275,3100,3100,3100,3100,0
20250331,122900,71877275,3100,3100,3100,3100,63
20250331,122800,71681975,3100,3100,3100,3100,0
20250331,122700,71681975,3100,3100,3100,3100,0
20250331,122600,71681975,3100,3100,3100,3100,0
20250331,122500,71681975,3100,3100,3100,3100,64
20250331,122400,71483575,3100,3100,3100,3100,55
20250331,122300,71313075,3100,3100,3100,3100,70
20250331,122200,71096075,3100,3100,3100,3100,10
20250331,122100,71065075,3100,3100,3100,3100,0
20250331,122000,71065075,3100,3100,3100,3100,0
20250331,121900,71065075,3100,3100,3100,3100,1
20250331,121800,71061975,3095,3095,3095,3095,0
20250331,121700,71061975,3095,3095,3095,3085,143
20250331,121600,70619990,3095,3095,3095,3095,311
20250331,121500,69657445,3115,3115,3115,3115,0
20250331,121400,69657445,3115,3115,3115,3115,0
20250331,121300,69657445,3115,3115,3115,3115,0
20250331,121200,69657445,3115,3115,3115,3115,0
20250331,121100,69657445,3115,3115,3115,3115,0
20250331,121000,69657445,3115,3115,3115,3115,0
20250331,120900,69657445,3115,3115,3115,3115,0
20250331,120800,69657445,3115,3115,3115,3115,0
20250331,120700,69657445,3115,3115,3115,3115,0
20250331,120600,69657445,3115,3115,3115,3115,0
20250331,120500,69657445,3115,3115,3115,3115,0
20250331,120400,69657445,3115,3115,3115,3115,0
20250331,120300,69657445,3115,3115,3115,3115,0
20250331,120200,69657445,3115,3115,3115,3115,0
20250331,120100,69657445,3115,3115,3115,3115,10
20250331,120000,69626295,3090,3090,3090,3090,200
20250331,115900,69008295,3090,3090,3090,3090,0
20250331,115800,69008295,3090,3090,3090,3090,0
20250331,115700,69008295,3090,3095,3095,3090,100
20250331,115600,68699240,3095,3095,3095,3095,0
20250331,115500,68699240,3095,3100,3100,3095,600
20250331,115400,66841090,3100,3100,3100,3100,0
20250331,115300,66841090,3100,3100,3100,3100,0
20250331,115200,66841090,3100,3100,3100,3100,0
20250331,115100,66841090,3100,3110,3110,3100,1000
20250331,115000,63735305,3120,3120,3120,3120,10
20250331,114900,63704105,3115,3115,3115,3115,0
20250331,114800,63704105,3115,3115,3115,3115,0
20250331,114700,63704105,3115,3115,3115,3115,0
20250331,114600,63704105,3115,3115,3115,3115,2
20250331,114500,63697875,3120,3115,3120,3115,230
20250331,114400,62981400,3120,3120,3120,3120,18
20250331,114300,62925240,3115,3115,3115,3115,1
20250331,114200,62922125,3115,3115,3115,3115,0
20250331,114100,62922125,3115,3115,3115,3115,0
20250331,114000,62922125,3115,3115,3115,3115,0
20250331,113900,62922125,3115,3115,3115,3115,0
20250331,113800,62922125,3115,3115,3115,3115,0
20250331,113700,62922125,3115,3115,3115,3115,0
20250331,113600,62922125,3115,3115,3115,3115,0
20250331,113500,62922125,3115,3115,3115,3115,0
20250331,113400,62922125,3115,3115,3115,3115,0
20250331,113300,62922125,3115,3115,3115,3115,0
20250331,113200,62922125,3115,3115,3115,3115,0
20250331,113100,62922125,3115,3115,3115,3115,0
20250331,113000,62922125,3115,3115,3115,3115,0
20250331,112900,62922125,3115,3115,3115,3115,0
20250331,112800,62922125,3115,3115,3115,3115,5
20250331,112700,62906550,3115,3115,3115,3115,0
20250331,112600,62906550,3115,3115,3115,3115,0
20250331,112500,62906550,3115,3115,3115,3115,0
20250331,112400,62906550,3115,3115,3115,3115,0
20250331,112300,62906550,3115,3115,3115,3115,30
20250331,112200,62813100,3115,3115,3115,3115,0
20250331,112100,62813100,3115,3115,3115,3115,0
20250331,112000,62813100,3115,3115,3115,3115,1
20250331,111900,62809985,3120,3120,3120,3120,33
20250331,111800,62707025,3120,3120,3120,3120,3
20250331,111700,62697665,3120,3120,3120,3120,44
20250331,111600,62560385,3120,3120,3120,3120,0
20250331,111500,62560385,3120,3120,3120,3120,0
20250331,111400,62560385,3120,3120,3120,3120,0
20250331,111300,62560385,3120,3120,3120,3120,47
20250331,111200,62413745,3135,3135,3135,3135,0
20250331,111100,62413745,3135,3135,3135,3135,0
20250331,111000,62413745,3135,3135,3135,3135,3
20250331,110900,62404340,3135,3135,3135,3135,20
20250331,110800,62341640,3135,3135,3135,3135,0
20250331,110700,62341640,3135,3135,3135,3135,0
20250331,110600,62341640,3135,3135,3135,3135,113
20250331,110500,61987385,3135,3135,3135,3135,59
20250331,110400,61802420,3120,3120,3120,3120,0
20250331,110300,61802420,3120,3120,3120,3120,1
20250331,110200,61799300,3120,3120,3120,3120,0
20250331,110100,61799300,3120,3120,3120,3120,1
20250331,110000,61796180,3125,3125,3125,3125,5
20250331,105900,61780555,3125,3125,3125,3125,0
20250331,105800,61780555,3125,3125,3125,3125,0
20250331,105700,61780555,3125,3125,3125,3125,4
20250331,105600,61768055,3100,3100,3100,3100,300
20250331,105500,60838055,3100,3120,3120,3100,90
20250331,105400,60557615,3140,3140,3140,3140,0
20250331,105300,60557615,3140,3140,3140,3140,0
20250331,105200,60557615,3140,3140,3140,3140,0
20250331,105100,60557615,3140,3140,3140,3140,0
20250331,105000,60557615,3140,3140,3140,3140,0
20250331,104900,60557615,3140,3140,3140,3140,0
20250331,104800,60557615,3140,3140,3140,3140,0
20250331,104700,60557615,3140,3140,3140,3140,115
20250331,104600,60196515,3160,3160,3160,3160,0
20250331,104500,60196515,3160,3160,3160,3160,0
20250331,104400,60196515,3160,3160,3160,3160,0
20250331,104300,60196515,3160,3160,3160,3160,0
20250331,104200,60196515,3160,3160,3160,3160,0
20250331,104100,60196515,3160,3160,3160,3160,9
20250331,104000,60168075,3160,3160,3160,3160,0
20250331,103900,60168075,3160,3160,3160,3160,0
20250331,103800,60168075,3160,3160,3160,3160,75
20250331,103700,59931075,3160,3160,3160,3160,0
20250331,103600,59931075,3160,3160,3160,3160,0
20250331,103500,59931075,3160,3160,3160,3160,0
20250331,103400,59931075,3160,3160,3160,3160,0
20250331,103300,59931075,3160,3160,3160,3160,0
20250331,103200,59931075,3160,3160,3160,3160,0
20250331,103100,59931075,3160,3160,3160,3160,0
20250331,103000,59931075,3160,3160,3160,3160,0
20250331,102900,59931075,3160,3160,3160,3160,0
20250331,102800,59931075,3160,3160,3160,3160,0
20250331,102700,59931075,3160,3160,3160,3160,0
20250331,102600,59931075,3160,3160,3160,3160,0
20250331,102500,59931075,3160,3160,3160,3160,1
20250331,102400,59927915,3160,3160,3160,3160,0
20250331,102300,59927915,3160,3160,3160,3160,0
20250331,102200,59927915,3160,3160,3160,3160,0
20250331,102100,59927915,3160,3160,3160,3160,0
20250331,102000,59927915,3160,3160,3160,3160,6
20250331,101900,59908955,3165,3135,3165,3135,618
20250331,101800,57970970,3135,3135,3135,3135,94
20250331,101700,57676280,3120,3130,3130,3120,301
20250331,101600,56736360,3130,3125,3130,3125,145
20250331,101500,56282585,3130,3130,3130,3130,1
20250331,101400,56279455,3130,3130,3130,3130,10
20250331,101300,56248155,3130,3130,3130,3130,0
20250331,101200,56248155,3130,3130,3130,3130,3
20250331,101100,56238765,3130,3130,3130,3130,20
20250331,101000,56176165,3125,3125,3125,3125,1
20250331,100900,56173040,3130,3130,3130,3130,0
20250331,100800,56173040,3130,3130,3130,3130,88
20250331,100700,55897600,3130,3130,3130,3130,0
20250331,100600,55897600,3130,3130,3130,3130,2
20250331,100500,55891340,3130,3130,3130,3130,0
20250331,100400,55891340,3130,3130,3130,3130,0
20250331,100300,55891340,3130,3130,3130,3130,100
20250331,100200,55578340,3130,3130,3130,3130,1
20250331,100100,55575210,3130,3130,3130,3130,84
20250331,100000,55312290,3130,3130,3130,3130,0
20250331,095900,55312290,3130,3130,3130,3130,0
20250331,095800,55312290,3130,3130,3130,3130,0
20250331,095700,55312290,3130,3130,3130,3130,32
20250331,095600,55212130,3130,3130,3130,3130,74
20250331,095500,54980510,3125,3115,3125,3100,750
20250331,095400,52644525,3110,3110,3110,3110,109
20250331,095300,52305535,3110,3110,3110,3110,107
20250331,095200,51972765,3115,3115,3115,3115,35
20250331,095100,51863740,3115,3115,3115,3115,3
20250331,095000,51854395,3115,3105,3115,3105,33
20250331,094900,51751900,3105,3100,3105,3100,74
20250331,094800,51522435,3080,3085,3085,3080,60
20250331,094700,51337575,3095,3095,3095,3095,2
20250331,094600,51331385,3100,3100,3100,3100,0
20250331,094500,51331385,3100,3105,3105,3100,6
20250331,094400,51312770,3105,3105,3105,3105,1
20250331,094300,51309665,3110,3110,3110,3110,0
20250331,094200,51309665,3110,3110,3110,3110,75
20250331,094100,51076415,3095,3085,3095,3085,1257
20250331,094000,47193480,3085,3085,3085,3085,0
20250331,093900,47193480,3085,3085,3085,3085,63
20250331,093800,46999125,3075,3075,3075,3075,119
20250331,093700,46633200,3075,3075,3075,3075,20
20250331,093600,46571700,3060,3060,3060,3060,40
20250331,093500,46449300,3075,3075,3075,3075,0
20250331,093400,46449300,3075,3075,3075,3075,0
20250331,093300,46449300,3075,3075,3075,3075,97
20250331,093200,46151025,3075,3075,3075,3075,0
20250331,093100,46151025,3075,3070,3075,3070,277
20250331,093000,45300500,3070,3070,3070,3070,0
20250331,092900,45300500,3070,3070,3070,3070,47
20250331,092800,45156210,3055,3055,3055,3055,0
20250331,092700,45156210,3055,3055,3055,3055,0
20250331,092600,45156210,3055,3055,3055,3055,1790
20250331,092500,39687760,3055,3055,3055,3055,45
20250331,092400,39550285,3055,3055,3055,3055,0
20250331,092300,39550285,3055,3055,3055,3055,0
20250331,092200,39550285,3055,3055,3055,3055,20
20250331,092100,39489185,3050,3070,3070,3050,1000
20250331,092000,36431930,3090,3090,3090,3090,0
20250331,091900,36431930,3090,3090,3090,3090,1
20250331,091800,36428840,3095,3095,3095,3095,189
20250331,091700,35843885,3060,3065,3065,3060,647
20250331,091600,33863505,3075,3075,3075,3075,100
20250331,091500,33556005,3075,3075,3075,3075,100
20250331,091400,33248505,3080,3080,3080,3080,3
20250331,091300,33239265,3080,3080,3080,3080,0
20250331,091200,33239265,3080,3080,3080,3080,54
20250331,091100,33072945,3070,3070,3070,3070,122
20250331,091000,32698405,3055,3060,3060,3055,3144
20250331,090900,23089555,3060,3065,3065,3060,919
20250331,090800,20276205,3065,3075,3075,3065,1609
20250331,090700,15338985,3070,3070,3070,3070,696
20250331,090600,13202265,3070,3080,3085,3070,720
20250331,090500,10990595,3115,3115,3115,3115,1
20250331,090400,10987480,3060,3060,3060,3060,0
20250331,090300,10987480,3060,3070,3070,3060,310
20250331,090200,10037595,3055,3115,3115,3055,756
20250331,090100,7702475,3100,3140,3140,3100,346
20250331,090000,6629365,3150,3200,3200,3150,2085