KissMeData/464280/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211200,918386625,11890,11890,11890,11890,3345
20250331,211100,918386625,11890,11890,11890,11890,0
20250331,211000,918386625,11890,11890,11890,11890,0
20250331,210900,918386625,11890,11890,11890,11890,0
20250331,210800,918386625,11890,11890,11890,11890,0
20250331,210700,918386625,11890,11890,11890,11890,0
20250331,210600,918386625,11890,11890,11890,11890,0
20250331,210500,918386625,11890,11890,11890,11890,0
20250331,210400,918386625,11890,11890,11890,11890,0
20250331,210300,918386625,11890,11890,11890,11890,0
20250331,210200,918386625,11890,11890,11890,11890,0
20250331,210100,918386625,11890,11890,11890,11890,0
20250331,210000,918386625,11890,11890,11890,11890,0
20250331,205900,918386625,11890,11890,11890,11890,0
20250331,205800,918386625,11890,11890,11890,11890,0
20250331,205700,918386625,11890,11890,11890,11890,0
20250331,205600,918386625,11890,11890,11890,11890,0
20250331,205500,918386625,11890,11890,11890,11890,0
20250331,205400,918386625,11890,11890,11890,11890,0
20250331,205300,918386625,11890,11890,11890,11890,0
20250331,205200,918386625,11890,11890,11890,11890,0
20250331,205100,918386625,11890,11890,11890,11890,0
20250331,205000,918386625,11890,11890,11890,11890,0
20250331,204900,918386625,11890,11890,11890,11890,0
20250331,204800,918386625,11890,11890,11890,11890,0
20250331,204700,918386625,11890,11890,11890,11890,0
20250331,204600,918386625,11890,11890,11890,11890,0
20250331,204500,918386625,11890,11890,11890,11890,0
20250331,204400,918386625,11890,11890,11890,11890,0
20250331,204300,918386625,11890,11890,11890,11890,0
20250331,204200,918386625,11890,11890,11890,11890,3345
20250331,204100,918386625,11890,11890,11890,11890,0
20250331,204000,918386625,11890,11890,11890,11890,0
20250331,203900,918386625,11890,11890,11890,11890,0
20250331,203800,918386625,11890,11890,11890,11890,0
20250331,203700,918386625,11890,11890,11890,11890,0
20250331,203600,918386625,11890,11890,11890,11890,0
20250331,203500,918386625,11890,11890,11890,11890,0
20250331,203400,918386625,11890,11890,11890,11890,0
20250331,203300,918386625,11890,11890,11890,11890,0
20250331,203200,918386625,11890,11890,11890,11890,0
20250331,203100,918386625,11890,11890,11890,11890,0
20250331,203000,918386625,11890,11890,11890,11890,0
20250331,202900,918386625,11890,11890,11890,11890,0
20250331,202800,918386625,11890,11890,11890,11890,0
20250331,202700,918386625,11890,11890,11890,11890,0
20250331,202600,918386625,11890,11890,11890,11890,0
20250331,202500,918386625,11890,11890,11890,11890,0
20250331,202400,918386625,11890,11890,11890,11890,0
20250331,202300,918386625,11890,11890,11890,11890,0
20250331,202200,918386625,11890,11890,11890,11890,0
20250331,202100,918386625,11890,11890,11890,11890,0
20250331,202000,918386625,11890,11890,11890,11890,0
20250331,201900,918386625,11890,11890,11890,11890,0
20250331,201800,918386625,11890,11890,11890,11890,0
20250331,201700,918386625,11890,11890,11890,11890,0
20250331,201600,918386625,11890,11890,11890,11890,0
20250331,201500,918386625,11890,11890,11890,11890,0
20250331,201400,918386625,11890,11890,11890,11890,0
20250331,201300,918386625,11890,11890,11890,11890,0
20250331,201200,918386625,11890,11890,11890,11890,3345
20250331,201100,918386625,11890,11890,11890,11890,0
20250331,201000,918386625,11890,11890,11890,11890,0
20250331,200900,918386625,11890,11890,11890,11890,0
20250331,200800,918386625,11890,11890,11890,11890,0
20250331,200700,918386625,11890,11890,11890,11890,0
20250331,200600,918386625,11890,11890,11890,11890,0
20250331,200500,918386625,11890,11890,11890,11890,0
20250331,200400,918386625,11890,11890,11890,11890,0
20250331,200300,918386625,11890,11890,11890,11890,0
20250331,200200,918386625,11890,11890,11890,11890,0
20250331,200100,918386625,11890,11890,11890,11890,0
20250331,200000,918386625,11890,11890,11890,11890,0
20250331,195900,918386625,11890,11890,11890,11890,0
20250331,195800,918386625,11890,11890,11890,11890,0
20250331,195700,918386625,11890,11890,11890,11890,0
20250331,195600,918386625,11890,11890,11890,11890,0
20250331,195500,918386625,11890,11890,11890,11890,0
20250331,195400,918386625,11890,11890,11890,11890,0
20250331,195300,918386625,11890,11890,11890,11890,0
20250331,195200,918386625,11890,11890,11890,11890,0
20250331,195100,918386625,11890,11890,11890,11890,0
20250331,195000,918386625,11890,11890,11890,11890,0
20250331,194900,918386625,11890,11890,11890,11890,0
20250331,194800,918386625,11890,11890,11890,11890,0
20250331,194700,918386625,11890,11890,11890,11890,0
20250331,194600,918386625,11890,11890,11890,11890,0
20250331,194500,918386625,11890,11890,11890,11890,0
20250331,194400,918386625,11890,11890,11890,11890,0
20250331,194300,918386625,11890,11890,11890,11890,0
20250331,194200,918386625,11890,11890,11890,11890,3345
20250331,194100,918386625,11890,11890,11890,11890,0
20250331,194000,918386625,11890,11890,11890,11890,0
20250331,193900,918386625,11890,11890,11890,11890,0
20250331,193800,918386625,11890,11890,11890,11890,0
20250331,193700,918386625,11890,11890,11890,11890,0
20250331,193600,918386625,11890,11890,11890,11890,0
20250331,193500,918386625,11890,11890,11890,11890,0
20250331,193400,918386625,11890,11890,11890,11890,0
20250331,193300,918386625,11890,11890,11890,11890,0
20250331,193200,918386625,11890,11890,11890,11890,0
20250331,193100,918386625,11890,11890,11890,11890,0
20250331,193000,918386625,11890,11890,11890,11890,0
20250331,192900,918386625,11890,11890,11890,11890,0
20250331,192800,918386625,11890,11890,11890,11890,0
20250331,192700,918386625,11890,11890,11890,11890,0
20250331,192600,918386625,11890,11890,11890,11890,0
20250331,192500,918386625,11890,11890,11890,11890,0
20250331,192400,918386625,11890,11890,11890,11890,0
20250331,192300,918386625,11890,11890,11890,11890,0
20250331,192200,918386625,11890,11890,11890,11890,0
20250331,192100,918386625,11890,11890,11890,11890,0
20250331,192000,918386625,11890,11890,11890,11890,0
20250331,191900,918386625,11890,11890,11890,11890,0
20250331,191800,918386625,11890,11890,11890,11890,0
20250331,191700,918386625,11890,11890,11890,11890,0
20250331,191600,918386625,11890,11890,11890,11890,0
20250331,191500,918386625,11890,11890,11890,11890,0
20250331,191400,918386625,11890,11890,11890,11890,0
20250331,191300,918386625,11890,11890,11890,11890,0
20250331,191200,918386625,11890,11890,11890,11890,3345
20250331,191100,918386625,11890,11890,11890,11890,0
20250331,191000,918386625,11890,11890,11890,11890,0
20250331,190900,918386625,11890,11890,11890,11890,0
20250331,190800,918386625,11890,11890,11890,11890,0
20250331,190700,918386625,11890,11890,11890,11890,0
20250331,190600,918386625,11890,11890,11890,11890,0
20250331,190500,918386625,11890,11890,11890,11890,0
20250331,190400,918386625,11890,11890,11890,11890,0
20250331,190300,918386625,11890,11890,11890,11890,0
20250331,190200,918386625,11890,11890,11890,11890,0
20250331,190100,918386625,11890,11890,11890,11890,0
20250331,190000,918386625,11890,11890,11890,11890,0
20250331,185900,918386625,11890,11890,11890,11890,0
20250331,185800,918386625,11890,11890,11890,11890,0
20250331,185700,918386625,11890,11890,11890,11890,0
20250331,185600,918386625,11890,11890,11890,11890,0
20250331,185500,918386625,11890,11890,11890,11890,0
20250331,185400,918386625,11890,11890,11890,11890,0
20250331,185300,918386625,11890,11890,11890,11890,0
20250331,185200,918386625,11890,11890,11890,11890,0
20250331,185100,918386625,11890,11890,11890,11890,0
20250331,185000,918386625,11890,11890,11890,11890,0
20250331,184900,918386625,11890,11890,11890,11890,0
20250331,184800,918386625,11890,11890,11890,11890,0
20250331,184700,918386625,11890,11890,11890,11890,0
20250331,184600,918386625,11890,11890,11890,11890,0
20250331,184500,918386625,11890,11890,11890,11890,0
20250331,184400,918386625,11890,11890,11890,11890,0
20250331,184300,918386625,11890,11890,11890,11890,0
20250331,184200,918386625,11890,11890,11890,11890,3345
20250331,184100,918386625,11890,11890,11890,11890,0
20250331,184000,918386625,11890,11890,11890,11890,0
20250331,183900,918386625,11890,11890,11890,11890,0
20250331,183800,918386625,11890,11890,11890,11890,0
20250331,183700,918386625,11890,11890,11890,11890,0
20250331,183600,918386625,11890,11890,11890,11890,0
20250331,183500,918386625,11890,11890,11890,11890,0
20250331,183400,918386625,11890,11890,11890,11890,0
20250331,183300,918386625,11890,11890,11890,11890,0
20250331,183200,918386625,11890,11890,11890,11890,0
20250331,183100,918386625,11890,11890,11890,11890,0
20250331,183000,918386625,11890,11890,11890,11890,0
20250331,182900,918386625,11890,11890,11890,11890,0
20250331,182800,918386625,11890,11890,11890,11890,0
20250331,182700,918386625,11890,11890,11890,11890,0
20250331,182600,918386625,11890,11890,11890,11890,0
20250331,182500,918386625,11890,11890,11890,11890,0
20250331,182400,918386625,11890,11890,11890,11890,0
20250331,182300,918386625,11890,11890,11890,11890,0
20250331,182200,918386625,11890,11890,11890,11890,0
20250331,182100,918386625,11890,11890,11890,11890,0
20250331,182000,918386625,11890,11890,11890,11890,0
20250331,181900,918386625,11890,11890,11890,11890,0
20250331,181800,918386625,11890,11890,11890,11890,0
20250331,181700,918386625,11890,11890,11890,11890,0
20250331,181600,918386625,11890,11890,11890,11890,0
20250331,181500,918386625,11890,11890,11890,11890,0
20250331,181400,918386625,11890,11890,11890,11890,0
20250331,181300,918386625,11890,11890,11890,11890,0
20250331,181200,918386625,11890,11890,11890,11890,3345
20250331,181100,918386625,11890,11890,11890,11890,0
20250331,181000,918386625,11890,11890,11890,11890,0
20250331,180900,918386625,11890,11890,11890,11890,0
20250331,180800,918386625,11890,11890,11890,11890,0
20250331,180700,918386625,11890,11890,11890,11890,0
20250331,180600,918386625,11890,11890,11890,11890,0
20250331,180500,918386625,11890,11890,11890,11890,0
20250331,180400,918386625,11890,11890,11890,11890,0
20250331,180300,918386625,11890,11890,11890,11890,0
20250331,180200,918386625,11890,11890,11890,11890,0
20250331,180100,918386625,11890,11890,11890,11890,0
20250331,180000,918386625,11890,11890,11890,11890,0
20250331,175900,918386625,11890,11890,11890,11890,0
20250331,175800,918386625,11890,11890,11890,11890,0
20250331,175700,918386625,11890,11890,11890,11890,0
20250331,175600,918386625,11890,11890,11890,11890,0
20250331,175500,918386625,11890,11890,11890,11890,0
20250331,175400,918386625,11890,11890,11890,11890,0
20250331,175300,918386625,11890,11890,11890,11890,0
20250331,175200,918386625,11890,11890,11890,11890,0
20250331,175100,918386625,11890,11890,11890,11890,0
20250331,175000,918386625,11890,11890,11890,11890,0
20250331,174900,918386625,11890,11890,11890,11890,0
20250331,174800,918386625,11890,11890,11890,11890,0
20250331,174700,918386625,11890,11890,11890,11890,0
20250331,174600,918386625,11890,11890,11890,11890,0
20250331,174500,918386625,11890,11890,11890,11890,0
20250331,174400,918386625,11890,11890,11890,11890,0
20250331,174300,918386625,11890,11890,11890,11890,0
20250331,174200,918386625,11890,11890,11890,11890,3345
20250331,174100,918386625,11890,11890,11890,11890,0
20250331,174000,918386625,11890,11890,11890,11890,0
20250331,173900,918386625,11890,11890,11890,11890,0
20250331,173800,918386625,11890,11890,11890,11890,0
20250331,173700,918386625,11890,11890,11890,11890,0
20250331,173600,918386625,11890,11890,11890,11890,0
20250331,173500,918386625,11890,11890,11890,11890,0
20250331,173400,918386625,11890,11890,11890,11890,0
20250331,173300,918386625,11890,11890,11890,11890,0
20250331,173200,918386625,11890,11890,11890,11890,0
20250331,173100,918386625,11890,11890,11890,11890,0
20250331,173000,918386625,11890,11890,11890,11890,0
20250331,172900,918386625,11890,11890,11890,11890,0
20250331,172800,918386625,11890,11890,11890,11890,0
20250331,172700,918386625,11890,11890,11890,11890,0
20250331,172600,918386625,11890,11890,11890,11890,0
20250331,172500,918386625,11890,11890,11890,11890,0
20250331,172400,918386625,11890,11890,11890,11890,0
20250331,172300,918386625,11890,11890,11890,11890,0
20250331,172200,918386625,11890,11890,11890,11890,0
20250331,172100,918386625,11890,11890,11890,11890,0
20250331,172000,918386625,11890,11890,11890,11890,0
20250331,171900,918386625,11890,11890,11890,11890,0
20250331,171800,918386625,11890,11890,11890,11890,0
20250331,171700,918386625,11890,11890,11890,11890,0
20250331,171600,918386625,11890,11890,11890,11890,0
20250331,171500,918386625,11890,11890,11890,11890,0
20250331,171400,918386625,11890,11890,11890,11890,0
20250331,171300,918386625,11890,11890,11890,11890,0
20250331,171200,918386625,11890,11890,11890,11890,3345
20250331,171100,918386625,11890,11890,11890,11890,0
20250331,171000,918386625,11890,11890,11890,11890,0
20250331,170900,918386625,11890,11890,11890,11890,0
20250331,170800,918386625,11890,11890,11890,11890,0
20250331,170700,918386625,11890,11890,11890,11890,0
20250331,170600,918386625,11890,11890,11890,11890,0
20250331,170500,918386625,11890,11890,11890,11890,0
20250331,170400,918386625,11890,11890,11890,11890,0
20250331,170300,918386625,11890,11890,11890,11890,0
20250331,170200,918386625,11890,11890,11890,11890,0
20250331,170100,918386625,11890,11890,11890,11890,0
20250331,170000,918386625,11890,11890,11890,11890,0
20250331,165900,918386625,11890,11890,11890,11890,0
20250331,165800,918386625,11890,11890,11890,11890,0
20250331,165700,918386625,11890,11890,11890,11890,0
20250331,165600,918386625,11890,11890,11890,11890,0
20250331,165500,918386625,11890,11890,11890,11890,0
20250331,165400,918386625,11890,11890,11890,11890,0
20250331,165300,918386625,11890,11890,11890,11890,0
20250331,165200,918386625,11890,11890,11890,11890,0
20250331,165100,918386625,11890,11890,11890,11890,0
20250331,165000,918386625,11890,11890,11890,11890,0
20250331,164900,918386625,11890,11890,11890,11890,0
20250331,164800,918386625,11890,11890,11890,11890,0
20250331,164700,918386625,11890,11890,11890,11890,0
20250331,164600,918386625,11890,11890,11890,11890,0
20250331,164500,918386625,11890,11890,11890,11890,0
20250331,164400,918386625,11890,11890,11890,11890,0
20250331,164300,918386625,11890,11890,11890,11890,0
20250331,164200,918386625,11890,11890,11890,11890,3345
20250331,164100,918386625,11890,11890,11890,11890,0
20250331,164000,918386625,11890,11890,11890,11890,0
20250331,163900,918386625,11890,11890,11890,11890,0
20250331,163800,918386625,11890,11890,11890,11890,0
20250331,163700,918386625,11890,11890,11890,11890,0
20250331,163600,918386625,11890,11890,11890,11890,0
20250331,163500,918386625,11890,11890,11890,11890,0
20250331,163400,918386625,11890,11890,11890,11890,0
20250331,163300,918386625,11890,11890,11890,11890,0
20250331,163200,918386625,11890,11890,11890,11890,0
20250331,163100,918386625,11890,11890,11890,11890,0
20250331,163000,918386625,11890,11890,11890,11890,0
20250331,162900,918386625,11890,11890,11890,11890,0
20250331,162800,918386625,11890,11890,11890,11890,0
20250331,162700,918386625,11890,11890,11890,11890,0
20250331,162600,918386625,11890,11890,11890,11890,0
20250331,162500,918386625,11890,11890,11890,11890,0
20250331,162400,918386625,11890,11890,11890,11890,0
20250331,162300,918386625,11890,11890,11890,11890,0
20250331,162200,918386625,11890,11890,11890,11890,0
20250331,162100,918386625,11890,11890,11890,11890,0
20250331,162000,918386625,11890,11890,11890,11890,0
20250331,161900,918386625,11890,11890,11890,11890,0
20250331,161800,918386625,11890,11890,11890,11890,0
20250331,161700,918386625,11890,11890,11890,11890,0
20250331,161600,918386625,11890,11890,11890,11890,0
20250331,161500,918386625,11890,11890,11890,11890,0
20250331,161400,918386625,11890,11890,11890,11890,0
20250331,161300,918386625,11890,11890,11890,11890,0
20250331,161200,918386625,11890,11890,11890,11890,3345
20250331,161100,918386625,11890,11890,11890,11890,0
20250331,161000,918386625,11890,11890,11890,11890,0
20250331,160900,918386625,11890,11890,11890,11890,0
20250331,160800,918386625,11890,11890,11890,11890,0
20250331,160700,918386625,11890,11890,11890,11890,0
20250331,160600,918386625,11890,11890,11890,11890,0
20250331,160500,918386625,11890,11890,11890,11890,0
20250331,160400,918386625,11890,11890,11890,11890,0
20250331,160300,918386625,11890,11890,11890,11890,0
20250331,160200,918386625,11890,11890,11890,11890,0
20250331,160100,918386625,11890,11890,11890,11890,0
20250331,160000,918386625,11890,11890,11890,11890,0
20250331,155900,918386625,11890,11890,11890,11890,0
20250331,155800,918386625,11890,11890,11890,11890,0
20250331,155700,918386625,11890,11890,11890,11890,0
20250331,155600,918386625,11890,11890,11890,11890,0
20250331,155500,918386625,11890,11890,11890,11890,0
20250331,155400,918386625,11890,11890,11890,11890,0
20250331,155300,918386625,11890,11890,11890,11890,0
20250331,155200,918386625,11890,11890,11890,11890,0
20250331,155100,918386625,11890,11890,11890,11890,0
20250331,155000,918386625,11890,11890,11890,11890,0
20250331,154900,918386625,11890,11890,11890,11890,0
20250331,154800,918386625,11890,11890,11890,11890,0
20250331,154700,918386625,11890,11890,11890,11890,0
20250331,154600,918386625,11890,11890,11890,11890,0
20250331,154500,918386625,11890,11890,11890,11890,0
20250331,154400,918386625,11890,11890,11890,11890,0
20250331,154300,918386625,11890,11890,11890,11890,0
20250331,154200,918386625,11890,11890,11890,11890,3345
20250331,154100,918386625,11890,11890,11890,11890,0
20250331,154000,918386625,11890,11890,11890,11890,0
20250331,153900,918386625,11890,11890,11890,11890,0
20250331,153800,918386625,11890,11890,11890,11890,0
20250331,153700,918386625,11890,11890,11890,11890,0
20250331,153600,918386625,11890,11890,11890,11890,0
20250331,153500,918386625,11890,11890,11890,11890,0
20250331,153400,918386625,11890,11890,11890,11890,0
20250331,153300,918386625,11890,11890,11890,11890,0
20250331,153200,918386625,11890,11890,11890,11890,0
20250331,153100,918386625,11890,11890,11890,11890,0
20250331,153000,918386625,11890,11890,11890,11890,3345
20250331,152900,878614575,12010,12010,12010,12010,0
20250331,152800,878614575,12010,12010,12010,12010,0
20250331,152700,878614575,12010,12010,12010,12010,0
20250331,152600,878614575,12010,12010,12010,12010,0
20250331,152500,878614575,12010,12010,12010,12010,0
20250331,152400,878614575,12010,12010,12010,12010,0
20250331,152300,878614575,12010,12010,12010,12010,0
20250331,152200,878614575,12010,12010,12010,12010,0
20250331,152100,878614575,12010,12010,12010,12010,0
20250331,152000,878614575,12010,12010,12010,12010,0
20250331,151900,878614575,12010,12000,12010,11980,217
20250331,151800,876014765,12000,12000,12000,12000,110
20250331,151700,874694765,12000,12000,12000,12000,96
20250331,151600,873542765,12000,12000,12000,12000,0
20250331,151500,873542765,12000,12000,12000,12000,0
20250331,151400,873542765,12000,11990,12000,11990,11
20250331,151300,873410865,12000,12000,12000,12000,0
20250331,151200,873410865,12000,11980,12000,11980,264
20250331,151100,870246595,11980,11980,11980,11980,328
20250331,151000,866317155,11980,11980,11980,11980,0
20250331,150900,866317155,11980,11980,11980,11980,0
20250331,150800,866317155,11980,11980,11980,11980,0
20250331,150700,866317155,11980,11980,11980,11980,5
20250331,150600,866257255,11980,11990,11990,11980,243
20250331,150500,863343825,11990,11990,11990,11990,355
20250331,150400,859087375,12000,12000,12000,12000,30
20250331,150300,858727375,11990,11990,12000,11990,149
20250331,150200,856940625,11980,11980,11980,11980,0
20250331,150100,856940625,11980,11990,11990,11980,223
20250331,150000,854268915,11970,11970,11970,11970,0
20250331,145900,854268915,11970,11970,11970,11970,0
20250331,145800,854268915,11970,11970,11970,11970,50
20250331,145700,853670415,11970,11970,11970,11970,48
20250331,145600,853095855,11970,11970,11970,11970,40
20250331,145500,852617055,11970,11970,11970,11970,9
20250331,145400,852509325,11970,11970,11970,11970,1
20250331,145300,852497355,11990,11990,11990,11990,0
20250331,145200,852497355,11990,11990,11990,11990,10
20250331,145100,852377455,11990,11990,11990,11990,2
20250331,145000,852353475,11970,11990,11990,11970,13
20250331,144900,852197805,11990,11990,11990,11990,0
20250331,144800,852197805,11990,11990,11990,11990,0
20250331,144700,852197805,11990,11990,11990,11990,0
20250331,144600,852197805,11990,11990,11990,11990,0
20250331,144500,852197805,11990,11990,11990,11990,1
20250331,144400,852185815,11960,11960,11960,11960,0
20250331,144300,852185815,11960,11960,11960,11960,68
20250331,144200,851372535,11960,11960,11960,11960,0
20250331,144100,851372535,11960,11960,12000,11960,52
20250331,144000,850750575,11980,11980,11980,11980,0
20250331,143900,850750575,11980,11980,11980,11980,0
20250331,143800,850750575,11980,11980,11980,11980,0
20250331,143700,850750575,11980,11980,11980,11980,30
20250331,143600,850391175,12000,12000,12000,12000,2
20250331,143500,850367175,12010,12010,12010,12010,0
20250331,143400,850367175,12010,12010,12010,12010,0
20250331,143300,850367175,12010,12010,12010,12010,20
20250331,143200,850126975,12010,12010,12010,12010,0
20250331,143100,850126975,12010,12010,12010,12010,0
20250331,143000,850126975,12010,12010,12010,12010,1794
20250331,142900,828581035,12010,12010,12010,12010,206
20250331,142800,826106975,12010,12010,12010,12010,0
20250331,142700,826106975,12010,12010,12010,12010,3
20250331,142600,826070945,12000,12000,12000,12000,6
20250331,142500,825998945,11970,11970,11970,11970,0
20250331,142400,825998945,11970,11970,11970,11970,68
20250331,142300,825184985,11970,11970,11970,11970,19
20250331,142200,824957555,11970,11970,11970,11970,0
20250331,142100,824957555,11970,12010,12010,11970,5
20250331,142000,824897665,11960,11960,11960,11960,43
20250331,141900,824383385,12020,12020,12020,12020,0
20250331,141800,824383385,12020,12020,12020,12020,0
20250331,141700,824383385,12020,12020,12020,12020,0
20250331,141600,824383385,12020,12020,12020,12020,0
20250331,141500,824383385,12020,12020,12020,12020,0
20250331,141400,824383385,12020,12020,12020,12020,0
20250331,141300,824383385,12020,12020,12020,12020,0
20250331,141200,824383385,12020,12020,12020,12020,0
20250331,141100,824383385,12020,12020,12020,12020,0
20250331,141000,824383385,12020,12020,12020,12020,0
20250331,140900,824383385,12020,12000,12020,11950,3017
20250331,140800,788323895,12030,12030,12030,12030,0
20250331,140700,788323895,12030,12030,12030,12030,0
20250331,140600,788323895,12030,12030,12030,12030,5
20250331,140500,788263745,12030,12030,12030,12030,3
20250331,140400,788227655,12030,12030,12030,12030,0
20250331,140300,788227655,12030,12030,12030,12030,0
20250331,140200,788227655,12030,12030,12030,12030,0
20250331,140100,788227655,12030,12020,12030,12020,370
20250331,140000,783778855,12030,12030,12030,12030,0
20250331,135900,783778855,12030,12030,12030,12030,0
20250331,135800,783778855,12030,12030,12030,12030,0
20250331,135700,783778855,12030,12030,12030,12030,1
20250331,135600,783766825,12030,12030,12030,12030,1
20250331,135500,783754795,11920,11970,11970,11920,44
20250331,135400,783229915,12030,12030,12030,12030,0
20250331,135300,783229915,12030,12030,12030,12030,1
20250331,135200,783217885,12030,12030,12030,12030,0
20250331,135100,783217885,12030,12030,12030,12030,0
20250331,135000,783217885,12030,12030,12030,12030,0
20250331,134900,783217885,12030,12030,12030,12030,1
20250331,134800,783205855,11970,11970,11970,11970,0
20250331,134700,783205855,11970,11970,11970,11970,189
20250331,134600,780943525,11960,11960,11960,11960,11
20250331,134500,780811965,11960,11960,11960,11960,39
20250331,134400,780345525,11940,11940,11940,11940,0
20250331,134300,780345525,11940,11940,11940,11940,0
20250331,134200,780345525,11940,11940,11940,11940,40
20250331,134100,779867925,11940,11940,11940,11940,10
20250331,134000,779748525,11940,11940,11940,11940,0
20250331,133900,779748525,11940,11940,11940,11940,100
20250331,133800,778554525,11920,11920,11920,11920,0
20250331,133700,778554525,11920,11920,11920,11920,31
20250331,133600,778185005,11920,11900,11920,11900,478
20250331,133500,772491635,11900,11900,11900,11900,181
20250331,133400,770337735,11910,11890,11910,11890,133
20250331,133300,768755805,11900,11930,11930,11900,404
20250331,133200,763946755,11940,11940,11940,11940,50
20250331,133100,763349755,11940,11960,11960,11940,413
20250331,133000,758412995,11960,11980,11980,11960,1041
20250331,132900,745952755,11980,12000,12000,11980,886
20250331,132800,735338095,12000,12000,12000,12000,574
20250331,132700,728450095,12060,12020,12060,12000,1280
20250331,132600,713079445,12030,12050,12050,12030,2810
20250331,132500,679224475,12060,12060,12060,12060,0
20250331,132400,679224475,12060,12060,12060,12060,3
20250331,132300,679188295,12060,12060,12060,12060,0
20250331,132200,679188295,12060,12060,12060,12060,50
20250331,132100,678585295,12050,12050,12050,12050,0
20250331,132000,678585295,12050,12050,12050,12050,288
20250331,131900,675114895,12050,12050,12060,12050,1957
20250331,131800,651532945,12050,12050,12050,12050,985
20250331,131700,639663695,12050,12050,12050,12050,9623
20250331,131600,523706545,12050,12050,12050,12050,3
20250331,131500,523670395,12050,12050,12050,12050,1100
20250331,131400,510415395,12050,12050,12050,12050,1500
20250331,131300,492340395,12060,12060,12060,12060,30
20250331,131200,491978595,12060,12060,12060,12060,10
20250331,131100,491857995,12060,12060,12060,12060,222
20250331,131000,489180675,12060,12060,12060,12060,69
20250331,130900,488348535,12060,12060,12060,12060,56
20250331,130800,487673175,12050,12050,12050,12050,0
20250331,130700,487673175,12050,12050,12050,12050,2700
20250331,130600,455138175,12060,12070,12070,12060,344
20250331,130500,450989525,12070,12070,12070,12070,0
20250331,130400,450989525,12070,12060,12070,12060,1060
20250331,130300,438195925,12060,12060,12060,12060,0
20250331,130200,438195925,12060,12060,12060,12060,204
20250331,130100,435735685,12060,12060,12060,12060,230
20250331,130000,432961885,12060,12060,12060,12060,6
20250331,125900,432889525,12070,12070,12070,12070,0
20250331,125800,432889525,12070,12070,12070,12070,0
20250331,125700,432889525,12070,12070,12070,12070,0
20250331,125600,432889525,12070,12070,12070,12070,0
20250331,125500,432889525,12070,12050,12070,12050,51
20250331,125400,432273975,12050,12050,12050,12050,400
20250331,125300,427453975,12060,12060,12060,12060,600
20250331,125200,420217975,12070,12070,12070,12070,0
20250331,125100,420217975,12070,12070,12070,12070,0
20250331,125000,420217975,12070,12070,12070,12070,65
20250331,124900,419433425,12060,12060,12060,12060,41
20250331,124800,418938965,12060,12060,12060,12060,0
20250331,124700,418938965,12060,12060,12060,12060,0
20250331,124600,418938965,12060,12070,12070,12060,186
20250331,124500,416695465,12070,12070,12070,12070,125
20250331,124400,415186715,12070,12070,12070,12070,199
20250331,124300,412784785,12070,12070,12070,12070,72
20250331,124200,411915745,12100,12100,12100,12100,0
20250331,124100,411915745,12100,12100,12100,12100,0
20250331,124000,411915745,12100,12080,12100,12070,400
20250331,123900,407078725,12080,12080,12080,12080,0
20250331,123800,407078725,12080,12070,12080,12060,131
20250331,123700,405497705,12080,12080,12080,12080,1
20250331,123600,405485625,12090,12090,12090,12090,0
20250331,123500,405485625,12090,12090,12090,12090,2
20250331,123400,405461445,12060,12050,12060,12050,8
20250331,123300,405365035,12060,12060,12060,12060,126
20250331,123200,403845475,12060,12060,12060,12060,810
20250331,123100,394076875,12060,12060,12060,12060,250
20250331,123000,391061875,12060,12060,12060,12060,17
20250331,122900,390856855,12060,12140,12140,12060,831
20250331,122800,380824995,12140,12140,12140,12140,0
20250331,122700,380824995,12140,12140,12140,12140,0
20250331,122600,380824995,12140,12140,12140,12140,0
20250331,122500,380824995,12140,12140,12140,12140,0
20250331,122400,380824995,12140,12140,12140,12140,0
20250331,122300,380824995,12140,12140,12140,12140,0
20250331,122200,380824995,12140,12140,12140,12140,1
20250331,122100,380812855,12060,12060,12060,12060,500
20250331,122000,374782855,12060,12060,12060,12060,0
20250331,121900,374782855,12060,12080,12080,12060,633
20250331,121800,367140445,12090,12090,12090,12090,1
20250331,121700,367128355,12090,12090,12090,12090,0
20250331,121600,367128355,12090,12090,12090,12090,0
20250331,121500,367128355,12090,12090,12090,12090,10
20250331,121400,367007455,12070,12070,12070,12070,0
20250331,121300,367007455,12070,12080,12080,12070,400
20250331,121200,362179095,12080,12080,12080,12080,0
20250331,121100,362179095,12080,12090,12090,12080,200
20250331,121000,359762795,12090,12090,12090,12090,0
20250331,120900,359762795,12090,12090,12090,12090,0
20250331,120800,359762795,12090,12090,12090,12090,0
20250331,120700,359762795,12090,12090,12090,12080,870
20250331,120600,349251475,12090,12090,12090,12090,0
20250331,120500,349251475,12090,12090,12090,12090,0
20250331,120400,349251475,12090,12090,12090,12090,0
20250331,120300,349251475,12090,12090,12090,12090,0
20250331,120200,349251475,12090,12090,12090,12090,0
20250331,120100,349251475,12090,12100,12100,12090,500
20250331,120000,343206415,12100,12100,12100,12100,0
20250331,115900,343206415,12100,12100,12100,12100,0
20250331,115800,343206415,12100,12100,12100,12100,50
20250331,115700,342601415,12090,12090,12090,12090,0
20250331,115600,342601415,12090,12090,12090,12090,0
20250331,115500,342601415,12090,12100,12100,12090,100
20250331,115400,341392315,12090,12090,12090,12090,0
20250331,115300,341392315,12090,12090,12090,12090,0
20250331,115200,341392315,12090,12090,12090,12090,0
20250331,115100,341392315,12090,12090,12090,12090,0
20250331,115000,341392315,12090,12110,12110,12090,684
20250331,114900,333118535,12170,12170,12170,12170,0
20250331,114800,333118535,12170,12170,12170,12170,5
20250331,114700,333057685,12170,12170,12170,12170,100
20250331,114600,331840685,12170,12170,12170,12170,0
20250331,114500,331840685,12170,12170,12170,12170,0
20250331,114400,331840685,12170,12170,12170,12170,0
20250331,114300,331840685,12170,12170,12170,12170,3
20250331,114200,331804175,12090,12090,12090,12090,0
20250331,114100,331804175,12090,12090,12090,12090,0
20250331,114000,331804175,12090,12090,12090,12090,0
20250331,113900,331804175,12090,12100,12100,12090,300
20250331,113800,328175985,12170,12170,12170,12170,0
20250331,113700,328175985,12170,12170,12170,12170,0
20250331,113600,328175985,12170,12100,12170,12100,23
20250331,113500,327897545,12100,12170,12170,12100,974
20250331,113400,316108865,12170,12170,12170,12170,0
20250331,113300,316108865,12170,12110,12170,12110,22
20250331,113200,315842385,12180,12180,12180,12180,0
20250331,113100,315842385,12180,12180,12180,12180,0
20250331,113000,315842385,12180,12180,12180,12180,0
20250331,112900,315842385,12180,12180,12180,12180,0
20250331,112800,315842385,12180,12180,12180,12180,3
20250331,112700,315805845,12180,12180,12180,12180,0
20250331,112600,315805845,12180,12180,12180,12180,1
20250331,112500,315793665,12150,12150,12150,12150,0
20250331,112400,315793665,12150,12150,12150,12150,0
20250331,112300,315793665,12150,12150,12150,12150,0
20250331,112200,315793665,12150,12150,12150,12150,0
20250331,112100,315793665,12150,12150,12150,12150,500
20250331,112000,309718665,12150,12150,12150,12150,1
20250331,111900,309706515,12120,12120,12120,12120,32
20250331,111800,309318675,12150,12150,12150,12150,0
20250331,111700,309318675,12150,12150,12150,12150,0
20250331,111600,309318675,12150,12150,12150,12150,1
20250331,111500,309306525,12190,12190,12190,12190,0
20250331,111400,309306525,12190,12190,12190,12190,0
20250331,111300,309306525,12190,12190,12190,12190,0
20250331,111200,309306525,12190,12190,12190,12190,3
20250331,111100,309269955,12190,12190,12190,12190,20
20250331,111000,309026155,12150,12150,12150,12150,0
20250331,110900,309026155,12150,12150,12150,12150,0
20250331,110800,309026155,12150,12150,12150,12120,302
20250331,110700,305358225,12150,12150,12150,12150,0
20250331,110600,305358225,12150,12150,12150,12150,1
20250331,110500,305346075,12160,12200,12200,12160,229
20250331,110400,302559585,12240,12240,12240,12240,1
20250331,110300,302547345,12260,12260,12260,12260,1
20250331,110200,302535085,12190,12190,12190,12190,4
20250331,110100,302486325,12190,12280,12280,12190,2
20250331,110000,302461855,12200,12200,12200,12200,52
20250331,105900,301827455,12300,12300,12300,12300,1
20250331,105800,301815155,12200,12200,12200,12200,19
20250331,105700,301583355,12300,12300,12300,12300,0
20250331,105600,301583355,12300,12300,12300,12300,0
20250331,105500,301583355,12300,12300,12300,12300,0
20250331,105400,301583355,12300,12300,12300,12300,0
20250331,105300,301583355,12300,12300,12300,12300,0
20250331,105200,301583355,12300,12300,12300,12300,1
20250331,105100,301571055,12200,12200,12200,12200,0
20250331,105000,301571055,12200,12200,12200,12200,0
20250331,104900,301571055,12200,12200,12200,12200,75
20250331,104800,300656055,12200,12200,12200,12200,1
20250331,104700,300643855,12200,12240,12240,12200,6
20250331,104600,300570615,12240,12260,12260,12240,113
20250331,104500,299185905,12360,12360,12360,12360,0
20250331,104400,299185905,12360,12360,12360,12360,0
20250331,104300,299185905,12360,12360,12360,12360,0
20250331,104200,299185905,12360,12360,12360,12360,0
20250331,104100,299185905,12360,12360,12360,12360,0
20250331,104000,299185905,12360,12360,12360,12360,1
20250331,103900,299173545,12300,12300,12300,12300,0
20250331,103800,299173545,12300,12300,12300,12300,24
20250331,103700,298878345,12370,12370,12370,12370,0
20250331,103600,298878345,12370,12370,12370,12370,0
20250331,103500,298878345,12370,12370,12370,12370,10
20250331,103400,298754645,12370,12370,12370,12370,18
20250331,103300,298531985,12370,12370,12370,12370,1
20250331,103200,298519615,12290,12290,12290,12290,0
20250331,103100,298519615,12290,12290,12290,12290,0
20250331,103000,298519615,12290,12310,12310,12290,286
20250331,102900,295000115,12400,12400,12400,12400,0
20250331,102800,295000115,12400,12400,12400,12390,25
20250331,102700,294690315,12380,12400,12400,12380,271
20250331,102600,291335315,12370,12380,12380,12370,164
20250331,102500,289306335,12390,12390,12390,12390,0
20250331,102400,289306335,12390,12390,12390,12390,30
20250331,102300,288934635,12400,12390,12400,12390,48
20250331,102200,288339635,12400,12400,12400,12400,9
20250331,102100,288228035,12400,12310,12400,12310,400
20250331,102000,283273195,12300,12270,12300,12270,936
20250331,101900,271777375,12250,12250,12250,12250,0
20250331,101800,271777375,12250,12250,12250,12250,0
20250331,101700,271777375,12250,12250,12250,12250,0
20250331,101600,271777375,12250,12270,12270,12250,15
20250331,101500,271593475,12280,12280,12280,12280,9
20250331,101400,271482955,12210,12210,12210,12210,0
20250331,101300,271482955,12210,12220,12220,12210,100
20250331,101200,270261255,12290,12290,12290,12290,0
20250331,101100,270261255,12290,12290,12290,12290,0
20250331,101000,270261255,12290,12290,12290,12290,0
20250331,100900,270261255,12290,12290,12290,12290,0
20250331,100800,270261255,12290,12290,12290,12290,0
20250331,100700,270261255,12290,12230,12290,12230,321
20250331,100600,266334035,12230,12230,12230,12210,112
20250331,100500,264966075,12230,12230,12230,12230,1
20250331,100400,264953845,12210,12210,12210,12210,0
20250331,100300,264953845,12210,12210,12210,12210,0
20250331,100200,264953845,12210,12210,12210,12210,0
20250331,100100,264953845,12210,12210,12210,12210,0
20250331,100000,264953845,12210,12210,12210,12210,0
20250331,095900,264953845,12210,12190,12210,12190,702
20250331,095800,256387055,12190,12190,12190,12190,0
20250331,095700,256387055,12190,12155,12190,12155,91
20250331,095600,255280915,12155,12155,12155,12155,50
20250331,095500,254673165,12160,12155,12160,12155,3
20250331,095400,254636695,12155,12160,12160,12155,41
20250331,095300,254138240,12185,12185,12185,12185,604
20250331,095200,246778500,12190,12170,12190,12170,212
20250331,095100,244194860,12170,12160,12170,12160,2
20250331,095000,244170530,12160,12160,12160,12160,0
20250331,094900,244170530,12160,12160,12160,12160,0
20250331,094800,244170530,12160,12160,12160,12110,48
20250331,094700,243587700,12100,12100,12100,12100,2
20250331,094600,243563500,12160,12160,12160,12160,4
20250331,094500,243514860,12160,12160,12160,12160,220
20250331,094400,240839660,12160,12160,12160,12160,2
20250331,094300,240815340,12080,12120,12120,12080,1225
20250331,094200,226000300,12120,12130,12130,12120,70
20250331,094100,225151870,12120,12120,12120,12120,3
20250331,094000,225115510,12120,12120,12120,12120,6
20250331,093900,225042790,12120,12130,12130,12120,300
20250331,093800,221406640,12130,12140,12140,12130,66
20250331,093700,220606000,12200,12200,12200,12200,0
20250331,093600,220606000,12200,12200,12200,12200,0
20250331,093500,220606000,12200,12200,12200,12200,0
20250331,093400,220606000,12200,12200,12200,12200,0
20250331,093300,220606000,12200,12200,12200,12200,1
20250331,093200,220593800,12150,12150,12150,12150,0
20250331,093100,220593800,12150,12150,12150,12150,21
20250331,093000,220338650,12200,12200,12200,12200,0
20250331,092900,220338650,12200,12170,12200,12170,54
20250331,092800,219681440,12170,12170,12170,12170,11
20250331,092700,219547570,12160,12130,12160,12130,693
20250331,092600,211137710,12130,12130,12130,12130,0
20250331,092500,211137710,12130,12130,12130,12130,0
20250331,092400,211137710,12130,12100,12130,12100,326
20250331,092300,207193080,12080,12100,12100,12080,1755
20250331,092200,185983740,12100,12100,12100,12100,172
20250331,092100,183902540,12090,12110,12110,12080,1747
20250331,092000,162775030,12120,12120,12120,12120,0
20250331,091900,162775030,12120,12120,12120,12120,1
20250331,091800,162762910,12180,12180,12180,12180,0
20250331,091700,162762910,12180,12100,12180,12100,331
20250331,091600,158757730,12110,12180,12180,12110,768
20250331,091500,149414040,12180,12180,12180,12180,0
20250331,091400,149414040,12180,12180,12180,12180,1
20250331,091300,149401860,12100,12120,12120,12100,87
20250331,091200,148348560,12100,12120,12120,12100,264
20250331,091100,145150470,12120,12210,12210,12120,110
20250331,091000,143812120,12100,12140,12140,12100,774
20250331,090900,134428650,12140,12150,12150,12140,20
20250331,090800,134185770,12240,12240,12240,12240,0
20250331,090700,134185770,12240,12150,12240,12150,178
20250331,090600,132021970,12150,12150,12150,12150,24
20250331,090500,131730370,12110,12110,12110,12110,700
20250331,090400,123253370,12110,12230,12230,12110,1406
20250331,090300,106175930,12260,12350,12350,12240,1112
20250331,090200,92553930,12240,12200,12240,12180,908
20250331,090100,81476790,12230,12360,12400,12200,2417
20250331,090000,51654550,12430,12440,12440,12310,4156