KissMeData/246710/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,203800,780832220,3925,3925,3925,3925,1846
20250331,203700,780832220,3925,3925,3925,3925,0
20250331,203600,780832220,3925,3925,3925,3925,0
20250331,203500,780832220,3925,3925,3925,3925,0
20250331,203400,780832220,3925,3925,3925,3925,0
20250331,203300,780832220,3925,3925,3925,3925,0
20250331,203200,780832220,3925,3925,3925,3925,0
20250331,203100,780832220,3925,3925,3925,3925,0
20250331,203000,780832220,3925,3925,3925,3925,0
20250331,202900,780832220,3925,3925,3925,3925,0
20250331,202800,780832220,3925,3925,3925,3925,0
20250331,202700,780832220,3925,3925,3925,3925,0
20250331,202600,780832220,3925,3925,3925,3925,0
20250331,202500,780832220,3925,3925,3925,3925,0
20250331,202400,780832220,3925,3925,3925,3925,0
20250331,202300,780832220,3925,3925,3925,3925,0
20250331,202200,780832220,3925,3925,3925,3925,0
20250331,202100,780832220,3925,3925,3925,3925,0
20250331,202000,780832220,3925,3925,3925,3925,0
20250331,201900,780832220,3925,3925,3925,3925,0
20250331,201800,780832220,3925,3925,3925,3925,0
20250331,201700,780832220,3925,3925,3925,3925,0
20250331,201600,780832220,3925,3925,3925,3925,0
20250331,201500,780832220,3925,3925,3925,3925,0
20250331,201400,780832220,3925,3925,3925,3925,0
20250331,201300,780832220,3925,3925,3925,3925,0
20250331,201200,780832220,3925,3925,3925,3925,0
20250331,201100,780832220,3925,3925,3925,3925,0
20250331,201000,780832220,3925,3925,3925,3925,0
20250331,200900,780832220,3925,3925,3925,3925,0
20250331,200800,780832220,3925,3925,3925,3925,1846
20250331,200700,780832220,3925,3925,3925,3925,0
20250331,200600,780832220,3925,3925,3925,3925,0
20250331,200500,780832220,3925,3925,3925,3925,0
20250331,200400,780832220,3925,3925,3925,3925,0
20250331,200300,780832220,3925,3925,3925,3925,0
20250331,200200,780832220,3925,3925,3925,3925,0
20250331,200100,780832220,3925,3925,3925,3925,0
20250331,200000,780832220,3925,3925,3925,3925,0
20250331,195900,780832220,3925,3925,3925,3925,0
20250331,195800,780832220,3925,3925,3925,3925,0
20250331,195700,780832220,3925,3925,3925,3925,0
20250331,195600,780832220,3925,3925,3925,3925,0
20250331,195500,780832220,3925,3925,3925,3925,0
20250331,195400,780832220,3925,3925,3925,3925,0
20250331,195300,780832220,3925,3925,3925,3925,0
20250331,195200,780832220,3925,3925,3925,3925,0
20250331,195100,780832220,3925,3925,3925,3925,0
20250331,195000,780832220,3925,3925,3925,3925,0
20250331,194900,780832220,3925,3925,3925,3925,0
20250331,194800,780832220,3925,3925,3925,3925,0
20250331,194700,780832220,3925,3925,3925,3925,0
20250331,194600,780832220,3925,3925,3925,3925,0
20250331,194500,780832220,3925,3925,3925,3925,0
20250331,194400,780832220,3925,3925,3925,3925,0
20250331,194300,780832220,3925,3925,3925,3925,0
20250331,194200,780832220,3925,3925,3925,3925,0
20250331,194100,780832220,3925,3925,3925,3925,0
20250331,194000,780832220,3925,3925,3925,3925,0
20250331,193900,780832220,3925,3925,3925,3925,0
20250331,193800,780832220,3925,3925,3925,3925,1846
20250331,193700,780832220,3925,3925,3925,3925,0
20250331,193600,780832220,3925,3925,3925,3925,0
20250331,193500,780832220,3925,3925,3925,3925,0
20250331,193400,780832220,3925,3925,3925,3925,0
20250331,193300,780832220,3925,3925,3925,3925,0
20250331,193200,780832220,3925,3925,3925,3925,0
20250331,193100,780832220,3925,3925,3925,3925,0
20250331,193000,780832220,3925,3925,3925,3925,0
20250331,192900,780832220,3925,3925,3925,3925,0
20250331,192800,780832220,3925,3925,3925,3925,0
20250331,192700,780832220,3925,3925,3925,3925,0
20250331,192600,780832220,3925,3925,3925,3925,0
20250331,192500,780832220,3925,3925,3925,3925,0
20250331,192400,780832220,3925,3925,3925,3925,0
20250331,192300,780832220,3925,3925,3925,3925,0
20250331,192200,780832220,3925,3925,3925,3925,0
20250331,192100,780832220,3925,3925,3925,3925,0
20250331,192000,780832220,3925,3925,3925,3925,0
20250331,191900,780832220,3925,3925,3925,3925,0
20250331,191800,780832220,3925,3925,3925,3925,0
20250331,191700,780832220,3925,3925,3925,3925,0
20250331,191600,780832220,3925,3925,3925,3925,0
20250331,191500,780832220,3925,3925,3925,3925,0
20250331,191400,780832220,3925,3925,3925,3925,0
20250331,191300,780832220,3925,3925,3925,3925,0
20250331,191200,780832220,3925,3925,3925,3925,0
20250331,191100,780832220,3925,3925,3925,3925,0
20250331,191000,780832220,3925,3925,3925,3925,0
20250331,190900,780832220,3925,3925,3925,3925,0
20250331,190800,780832220,3925,3925,3925,3925,1846
20250331,190700,780832220,3925,3925,3925,3925,0
20250331,190600,780832220,3925,3925,3925,3925,0
20250331,190500,780832220,3925,3925,3925,3925,0
20250331,190400,780832220,3925,3925,3925,3925,0
20250331,190300,780832220,3925,3925,3925,3925,0
20250331,190200,780832220,3925,3925,3925,3925,0
20250331,190100,780832220,3925,3925,3925,3925,0
20250331,190000,780832220,3925,3925,3925,3925,0
20250331,185900,780832220,3925,3925,3925,3925,0
20250331,185800,780832220,3925,3925,3925,3925,0
20250331,185700,780832220,3925,3925,3925,3925,0
20250331,185600,780832220,3925,3925,3925,3925,0
20250331,185500,780832220,3925,3925,3925,3925,0
20250331,185400,780832220,3925,3925,3925,3925,0
20250331,185300,780832220,3925,3925,3925,3925,0
20250331,185200,780832220,3925,3925,3925,3925,0
20250331,185100,780832220,3925,3925,3925,3925,0
20250331,185000,780832220,3925,3925,3925,3925,0
20250331,184900,780832220,3925,3925,3925,3925,0
20250331,184800,780832220,3925,3925,3925,3925,0
20250331,184700,780832220,3925,3925,3925,3925,0
20250331,184600,780832220,3925,3925,3925,3925,0
20250331,184500,780832220,3925,3925,3925,3925,0
20250331,184400,780832220,3925,3925,3925,3925,0
20250331,184300,780832220,3925,3925,3925,3925,0
20250331,184200,780832220,3925,3925,3925,3925,0
20250331,184100,780832220,3925,3925,3925,3925,0
20250331,184000,780832220,3925,3925,3925,3925,0
20250331,183900,780832220,3925,3925,3925,3925,0
20250331,183800,780832220,3925,3925,3925,3925,1846
20250331,183700,780832220,3925,3925,3925,3925,0
20250331,183600,780832220,3925,3925,3925,3925,0
20250331,183500,780832220,3925,3925,3925,3925,0
20250331,183400,780832220,3925,3925,3925,3925,0
20250331,183300,780832220,3925,3925,3925,3925,0
20250331,183200,780832220,3925,3925,3925,3925,0
20250331,183100,780832220,3925,3925,3925,3925,0
20250331,183000,780832220,3925,3925,3925,3925,0
20250331,182900,780832220,3925,3925,3925,3925,0
20250331,182800,780832220,3925,3925,3925,3925,0
20250331,182700,780832220,3925,3925,3925,3925,0
20250331,182600,780832220,3925,3925,3925,3925,0
20250331,182500,780832220,3925,3925,3925,3925,0
20250331,182400,780832220,3925,3925,3925,3925,0
20250331,182300,780832220,3925,3925,3925,3925,0
20250331,182200,780832220,3925,3925,3925,3925,0
20250331,182100,780832220,3925,3925,3925,3925,0
20250331,182000,780832220,3925,3925,3925,3925,0
20250331,181900,780832220,3925,3925,3925,3925,0
20250331,181800,780832220,3925,3925,3925,3925,0
20250331,181700,780832220,3925,3925,3925,3925,0
20250331,181600,780832220,3925,3925,3925,3925,0
20250331,181500,780832220,3925,3925,3925,3925,0
20250331,181400,780832220,3925,3925,3925,3925,0
20250331,181300,780832220,3925,3925,3925,3925,0
20250331,181200,780832220,3925,3925,3925,3925,0
20250331,181100,780832220,3925,3925,3925,3925,0
20250331,181000,780832220,3925,3925,3925,3925,0
20250331,180900,780832220,3925,3925,3925,3925,0
20250331,180800,780832220,3925,3925,3925,3925,1846
20250331,180700,780832220,3925,3925,3925,3925,0
20250331,180600,780832220,3925,3925,3925,3925,0
20250331,180500,780832220,3925,3925,3925,3925,0
20250331,180400,780832220,3925,3925,3925,3925,0
20250331,180300,780832220,3925,3925,3925,3925,0
20250331,180200,780832220,3925,3925,3925,3925,0
20250331,180100,780832220,3925,3925,3925,3925,0
20250331,180000,780832220,3925,3925,3925,3925,0
20250331,175900,780832220,3925,3925,3925,3925,0
20250331,175800,780832220,3925,3925,3925,3925,0
20250331,175700,780832220,3925,3925,3925,3925,0
20250331,175600,780832220,3925,3925,3925,3925,0
20250331,175500,780832220,3925,3925,3925,3925,0
20250331,175400,780832220,3925,3925,3925,3925,0
20250331,175300,780832220,3925,3925,3925,3925,0
20250331,175200,780832220,3925,3925,3925,3925,0
20250331,175100,780832220,3925,3925,3925,3925,0
20250331,175000,780832220,3925,3925,3925,3925,0
20250331,174900,780832220,3925,3925,3925,3925,0
20250331,174800,780832220,3925,3925,3925,3925,0
20250331,174700,780832220,3925,3925,3925,3925,0
20250331,174600,780832220,3925,3925,3925,3925,0
20250331,174500,780832220,3925,3925,3925,3925,0
20250331,174400,780832220,3925,3925,3925,3925,0
20250331,174300,780832220,3925,3925,3925,3925,0
20250331,174200,780832220,3925,3925,3925,3925,0
20250331,174100,780832220,3925,3925,3925,3925,0
20250331,174000,780832220,3925,3925,3925,3925,0
20250331,173900,780832220,3925,3925,3925,3925,0
20250331,173800,780832220,3925,3925,3925,3925,1846
20250331,173700,780832220,3925,3925,3925,3925,0
20250331,173600,780832220,3925,3925,3925,3925,0
20250331,173500,780832220,3925,3925,3925,3925,0
20250331,173400,780832220,3925,3925,3925,3925,0
20250331,173300,780832220,3925,3925,3925,3925,0
20250331,173200,780832220,3925,3925,3925,3925,0
20250331,173100,780832220,3925,3925,3925,3925,0
20250331,173000,780832220,3925,3925,3925,3925,0
20250331,172900,780832220,3925,3925,3925,3925,0
20250331,172800,780832220,3925,3925,3925,3925,0
20250331,172700,780832220,3925,3925,3925,3925,0
20250331,172600,780832220,3925,3925,3925,3925,0
20250331,172500,780832220,3925,3925,3925,3925,0
20250331,172400,780832220,3925,3925,3925,3925,0
20250331,172300,780832220,3925,3925,3925,3925,0
20250331,172200,780832220,3925,3925,3925,3925,0
20250331,172100,780832220,3925,3925,3925,3925,0
20250331,172000,780832220,3925,3925,3925,3925,0
20250331,171900,780832220,3925,3925,3925,3925,0
20250331,171800,780832220,3925,3925,3925,3925,0
20250331,171700,780832220,3925,3925,3925,3925,0
20250331,171600,780832220,3925,3925,3925,3925,0
20250331,171500,780832220,3925,3925,3925,3925,0
20250331,171400,780832220,3925,3925,3925,3925,0
20250331,171300,780832220,3925,3925,3925,3925,0
20250331,171200,780832220,3925,3925,3925,3925,0
20250331,171100,780832220,3925,3925,3925,3925,0
20250331,171000,780832220,3925,3925,3925,3925,0
20250331,170900,780832220,3925,3925,3925,3925,0
20250331,170800,780832220,3925,3925,3925,3925,1846
20250331,170700,780832220,3925,3925,3925,3925,0
20250331,170600,780832220,3925,3925,3925,3925,0
20250331,170500,780832220,3925,3925,3925,3925,0
20250331,170400,780832220,3925,3925,3925,3925,0
20250331,170300,780832220,3925,3925,3925,3925,0
20250331,170200,780832220,3925,3925,3925,3925,0
20250331,170100,780832220,3925,3925,3925,3925,0
20250331,170000,780832220,3925,3925,3925,3925,0
20250331,165900,780832220,3925,3925,3925,3925,0
20250331,165800,780832220,3925,3925,3925,3925,0
20250331,165700,780832220,3925,3925,3925,3925,0
20250331,165600,780832220,3925,3925,3925,3925,0
20250331,165500,780832220,3925,3925,3925,3925,0
20250331,165400,780832220,3925,3925,3925,3925,0
20250331,165300,780832220,3925,3925,3925,3925,0
20250331,165200,780832220,3925,3925,3925,3925,0
20250331,165100,780832220,3925,3925,3925,3925,0
20250331,165000,780832220,3925,3925,3925,3925,0
20250331,164900,780832220,3925,3925,3925,3925,0
20250331,164800,780832220,3925,3925,3925,3925,0
20250331,164700,780832220,3925,3925,3925,3925,0
20250331,164600,780832220,3925,3925,3925,3925,0
20250331,164500,780832220,3925,3925,3925,3925,0
20250331,164400,780832220,3925,3925,3925,3925,0
20250331,164300,780832220,3925,3925,3925,3925,0
20250331,164200,780832220,3925,3925,3925,3925,0
20250331,164100,780832220,3925,3925,3925,3925,0
20250331,164000,780832220,3925,3925,3925,3925,0
20250331,163900,780832220,3925,3925,3925,3925,0
20250331,163800,780832220,3925,3925,3925,3925,1846
20250331,163700,780832220,3925,3925,3925,3925,0
20250331,163600,780832220,3925,3925,3925,3925,0
20250331,163500,780832220,3925,3925,3925,3925,0
20250331,163400,780832220,3925,3925,3925,3925,0
20250331,163300,780832220,3925,3925,3925,3925,0
20250331,163200,780832220,3925,3925,3925,3925,0
20250331,163100,780832220,3925,3925,3925,3925,0
20250331,163000,780832220,3925,3925,3925,3925,0
20250331,162900,780832220,3925,3925,3925,3925,0
20250331,162800,780832220,3925,3925,3925,3925,0
20250331,162700,780832220,3925,3925,3925,3925,0
20250331,162600,780832220,3925,3925,3925,3925,0
20250331,162500,780832220,3925,3925,3925,3925,0
20250331,162400,780832220,3925,3925,3925,3925,0
20250331,162300,780832220,3925,3925,3925,3925,0
20250331,162200,780832220,3925,3925,3925,3925,0
20250331,162100,780832220,3925,3925,3925,3925,0
20250331,162000,780832220,3925,3925,3925,3925,0
20250331,161900,780832220,3925,3925,3925,3925,0
20250331,161800,780832220,3925,3925,3925,3925,0
20250331,161700,780832220,3925,3925,3925,3925,0
20250331,161600,780832220,3925,3925,3925,3925,0
20250331,161500,780832220,3925,3925,3925,3925,0
20250331,161400,780832220,3925,3925,3925,3925,0
20250331,161300,780832220,3925,3925,3925,3925,0
20250331,161200,780832220,3925,3925,3925,3925,0
20250331,161100,780832220,3925,3925,3925,3925,0
20250331,161000,780832220,3925,3925,3925,3925,0
20250331,160900,780832220,3925,3925,3925,3925,0
20250331,160800,780832220,3925,3925,3925,3925,1846
20250331,160700,780832220,3925,3925,3925,3925,0
20250331,160600,780832220,3925,3925,3925,3925,0
20250331,160500,780832220,3925,3925,3925,3925,0
20250331,160400,780832220,3925,3925,3925,3925,0
20250331,160300,780832220,3925,3925,3925,3925,0
20250331,160200,780832220,3925,3925,3925,3925,0
20250331,160100,780832220,3925,3925,3925,3925,0
20250331,160000,780832220,3925,3925,3925,3925,0
20250331,155900,780832220,3925,3925,3925,3925,0
20250331,155800,780832220,3925,3925,3925,3925,0
20250331,155700,780832220,3925,3925,3925,3925,0
20250331,155600,780832220,3925,3925,3925,3925,0
20250331,155500,780832220,3925,3925,3925,3925,0
20250331,155400,780832220,3925,3925,3925,3925,0
20250331,155300,780832220,3925,3925,3925,3925,0
20250331,155200,780832220,3925,3925,3925,3925,0
20250331,155100,780832220,3925,3925,3925,3925,0
20250331,155000,780832220,3925,3925,3925,3925,0
20250331,154900,780832220,3925,3925,3925,3925,0
20250331,154800,780832220,3925,3925,3925,3925,0
20250331,154700,780832220,3925,3925,3925,3925,0
20250331,154600,780832220,3925,3925,3925,3925,0
20250331,154500,780832220,3925,3925,3925,3925,0
20250331,154400,780832220,3925,3925,3925,3925,0
20250331,154300,780832220,3925,3925,3925,3925,0
20250331,154200,780832220,3925,3925,3925,3925,0
20250331,154100,780832220,3925,3925,3925,3925,0
20250331,154000,780832220,3925,3925,3925,3925,0
20250331,153900,780832220,3925,3925,3925,3925,0
20250331,153800,780832220,3925,3925,3925,3925,1846
20250331,153700,780832220,3925,3925,3925,3925,0
20250331,153600,780832220,3925,3925,3925,3925,0
20250331,153500,780832220,3925,3925,3925,3925,0
20250331,153400,780832220,3925,3925,3925,3925,0
20250331,153300,780832220,3925,3925,3925,3925,0
20250331,153200,780832220,3925,3925,3925,3925,0
20250331,153100,780832220,3925,3925,3925,3925,0
20250331,153000,780832220,3925,3925,3925,3925,1846
20250331,152900,773586670,4015,4015,4015,4015,0
20250331,152800,773586670,4015,4015,4015,4015,0
20250331,152700,773586670,4015,4015,4015,4015,0
20250331,152600,773586670,4015,4015,4015,4015,0
20250331,152500,773586670,4015,4015,4015,4015,0
20250331,152400,773586670,4015,4015,4015,4015,0
20250331,152300,773586670,4015,4015,4015,4015,0
20250331,152200,773586670,4015,4015,4015,4015,0
20250331,152100,773586670,4015,4015,4015,4015,0
20250331,152000,773586670,4015,4015,4015,4015,0
20250331,151900,773586670,4015,3960,4045,3955,625
20250331,151800,771103530,3955,3955,3955,3955,773
20250331,151700,768046315,3995,4000,4000,3995,315
20250331,151600,766786510,3995,3995,3995,3995,0
20250331,151500,766786510,3995,3955,3995,3955,515
20250331,151400,764733085,3995,3955,3995,3955,140
20250331,151300,764175585,3995,3995,4025,3995,506
20250331,151200,762153875,3995,3970,3995,3950,899
20250331,151100,758585475,3975,3985,3985,3975,998
20250331,151000,754614325,3990,4020,4020,3990,19
20250331,150900,754538245,4020,4020,4020,4020,5
20250331,150800,754518145,4020,4020,4020,4020,0
20250331,150700,754518145,4020,4020,4020,4020,0
20250331,150600,754518145,4020,4020,4020,4020,0
20250331,150500,754518145,4020,4020,4020,4020,0
20250331,150400,754518145,4020,4020,4020,4020,0
20250331,150300,754518145,4020,4020,4020,4020,0
20250331,150200,754518145,4020,4020,4020,4020,0
20250331,150100,754518145,4020,4015,4020,4015,214
20250331,150000,753658420,3985,3985,3985,3985,0
20250331,145900,753658420,3985,3985,3985,3985,23
20250331,145800,753566765,4025,4025,4025,4025,0
20250331,145700,753566765,4025,4015,4025,4015,211
20250331,145600,752719005,4025,4045,4045,4020,478
20250331,145500,750791910,3955,4060,4080,3955,2491
20250331,145400,740842305,4065,4050,4065,4035,2601
20250331,145300,730338040,4165,4070,4165,4070,30
20250331,145200,730214710,4070,4055,4070,4055,108
20250331,145100,729776105,4060,4035,4060,4035,156
20250331,145000,729143365,4035,4030,4035,4030,100
20250331,144900,728740360,4045,4035,4045,4035,45
20250331,144800,728558460,4050,4030,4050,4030,100
20250331,144700,728153500,4025,4020,4025,4020,477
20250331,144600,726233580,4020,4020,4020,4015,546
20250331,144500,724038805,4015,4010,4020,4010,201
20250331,144400,723231485,4010,3995,4010,3995,200
20250331,144300,722431440,3995,3995,3995,3995,62
20250331,144200,722183750,4005,4005,4005,4005,10
20250331,144100,722143700,4005,4005,4005,4005,0
20250331,144000,722143700,4005,3990,4005,3990,77
20250331,143900,721836405,3990,3990,3990,3990,64
20250331,143800,721581045,3990,3990,3990,3990,0
20250331,143700,721581045,3990,3990,3990,3990,102
20250331,143600,721174065,3990,3985,3990,3980,342
20250331,143500,719810725,3985,3985,3985,3985,53
20250331,143400,719599520,3995,3995,3995,3995,5
20250331,143300,719579545,3995,3995,3995,3995,0
20250331,143200,719579545,3995,3990,3995,3985,262
20250331,143100,718534520,4000,4000,4000,4000,0
20250331,143000,718534520,4000,4000,4000,4000,0
20250331,142900,718534520,4000,4000,4000,4000,4
20250331,142800,718518520,3990,3990,3990,3990,0
20250331,142700,718518520,3990,3995,3995,3990,50
20250331,142600,718318775,3995,3995,3995,3995,0
20250331,142500,718318775,3995,3995,3995,3995,50
20250331,142400,718119025,3995,3995,3995,3995,1
20250331,142300,718115030,3990,3995,3995,3990,32
20250331,142200,717987300,3995,3995,3995,3995,0
20250331,142100,717987300,3995,3995,3995,3995,0
20250331,142000,717987300,3995,3995,3995,3995,0
20250331,141900,717987300,3995,4000,4000,3995,30
20250331,141800,717867415,4015,4015,4015,4015,0
20250331,141700,717867415,4015,4015,4015,4015,0
20250331,141600,717867415,4015,4015,4015,4015,0
20250331,141500,717867415,4015,4015,4015,4015,20
20250331,141400,717787115,4015,4015,4015,4015,0
20250331,141300,717787115,4015,4015,4015,4015,0
20250331,141200,717787115,4015,4015,4015,4015,0
20250331,141100,717787115,4015,4015,4015,4015,0
20250331,141000,717787115,4015,4015,4015,4015,0
20250331,140900,717787115,4015,4015,4015,4015,0
20250331,140800,717787115,4015,4015,4015,4015,1
20250331,140700,717783100,4015,4010,4015,4010,2
20250331,140600,717775075,4000,4005,4005,4000,2
20250331,140500,717767070,4000,4000,4000,4000,0
20250331,140400,717767070,4000,4000,4000,4000,0
20250331,140300,717767070,4000,4000,4000,4000,0
20250331,140200,717767070,4000,4000,4000,4000,1
20250331,140100,717763070,3990,3990,3990,3990,0
20250331,140000,717763070,3990,3990,3990,3990,0
20250331,135900,717763070,3990,3990,3990,3990,33
20250331,135800,717631400,4000,4000,4000,4000,0
20250331,135700,717631400,4000,4000,4000,4000,17
20250331,135600,717563400,3990,3990,3990,3990,14
20250331,135500,717507540,4000,4010,4010,3990,121
20250331,135400,717024215,4010,4010,4010,4010,1
20250331,135300,717020205,4005,4005,4005,4005,0
20250331,135200,717020205,4005,4005,4005,4005,149
20250331,135100,716423460,4005,4005,4005,4005,0
20250331,135000,716423460,4005,4005,4005,4005,0
20250331,134900,716423460,4005,4005,4005,4005,0
20250331,134800,716423460,4005,4005,4005,4005,0
20250331,134700,716423460,4005,4005,4005,4005,0
20250331,134600,716423460,4005,4000,4005,4000,15
20250331,134500,716363390,3995,3995,3995,3995,0
20250331,134400,716363390,3995,3995,3995,3995,0
20250331,134300,716363390,3995,3995,3995,3995,51
20250331,134200,716159645,3995,3995,3995,3995,0
20250331,134100,716159645,3995,3995,3995,3995,233
20250331,134000,715228810,3995,3985,3995,3985,4
20250331,133900,715212860,3995,3990,3995,3990,2
20250331,133800,715204875,3995,3995,3995,3995,0
20250331,133700,715204875,3995,3995,3995,3995,0
20250331,133600,715204875,3995,3995,3995,3995,0
20250331,133500,715204875,3995,3995,3995,3995,0
20250331,133400,715204875,3995,3995,3995,3995,1
20250331,133300,715200880,3985,3985,3985,3985,0
20250331,133200,715200880,3985,3985,3985,3985,0
20250331,133100,715200880,3985,3985,3985,3985,0
20250331,133000,715200880,3985,3985,3985,3985,0
20250331,132900,715200880,3985,3985,3985,3985,0
20250331,132800,715200880,3985,3985,3985,3985,8
20250331,132700,715169000,3985,3985,3985,3985,3
20250331,132600,715157045,3985,3985,3985,3985,0
20250331,132500,715157045,3985,3985,3985,3985,2
20250331,132400,715149075,3990,3985,3990,3985,6
20250331,132300,715125160,3985,3990,3990,3985,78
20250331,132200,714814325,3990,3985,3990,3985,12
20250331,132100,714766485,3980,3980,3980,3980,0
20250331,132000,714766485,3980,3980,3980,3980,0
20250331,131900,714766485,3980,3980,3980,3980,0
20250331,131800,714766485,3980,3980,3980,3980,10
20250331,131700,714726685,3980,3980,3980,3980,0
20250331,131600,714726685,3980,3980,3980,3980,0
20250331,131500,714726685,3980,3980,3980,3980,0
20250331,131400,714726685,3980,3980,3980,3980,1
20250331,131300,714722705,3975,3990,3990,3975,486
20250331,131200,712789205,3990,3990,3990,3990,27
20250331,131100,712681475,3990,3990,3990,3990,5
20250331,131000,712661525,3980,3980,3980,3980,0
20250331,130900,712661525,3980,3980,3980,3980,1
20250331,130800,712657545,3990,3975,3990,3975,32
20250331,130700,712530265,3980,3995,3995,3980,445
20250331,130600,710754375,4015,4015,4015,4015,0
20250331,130500,710754375,4015,4015,4015,4015,0
20250331,130400,710754375,4015,4015,4015,4015,0
20250331,130300,710754375,4015,4015,4015,4015,0
20250331,130200,710754375,4015,4015,4015,4015,0
20250331,130100,710754375,4015,4015,4015,4015,0
20250331,130000,710754375,4015,4015,4015,4015,0
20250331,125900,710754375,4015,4015,4015,4015,0
20250331,125800,710754375,4015,3995,4015,3995,2
20250331,125700,710746365,3995,4000,4000,3995,100
20250331,125600,710346595,4000,4000,4000,4000,1
20250331,125500,710342595,3995,3995,3995,3995,0
20250331,125400,710342595,3995,3995,3995,3995,0
20250331,125300,710342595,3995,3995,3995,3995,4
20250331,125200,710326615,4020,4020,4020,4020,0
20250331,125100,710326615,4020,4020,4020,4020,0
20250331,125000,710326615,4020,4015,4025,4015,40
20250331,124900,710165820,4010,4010,4010,4010,0
20250331,124800,710165820,4010,4010,4010,4010,4
20250331,124700,710149780,4010,4010,4010,4010,2
20250331,124600,710141760,4010,4010,4010,4010,10
20250331,124500,710101660,4010,4010,4010,4010,0
20250331,124400,710101660,4010,4010,4010,4010,0
20250331,124300,710101660,4010,4010,4010,4010,0
20250331,124200,710101660,4010,4010,4010,4010,0
20250331,124100,710101660,4010,4010,4010,4010,0
20250331,124000,710101660,4010,4000,4010,3995,569
20250331,123900,707823795,4000,4000,4000,4000,175
20250331,123800,707123795,4010,4010,4010,4010,22
20250331,123700,707035575,4005,4005,4005,4005,0
20250331,123600,707035575,4005,4025,4025,4005,715
20250331,123500,704164905,4030,4030,4030,4030,0
20250331,123400,704164905,4030,4030,4030,4030,1
20250331,123300,704160875,4020,4020,4020,4020,131
20250331,123200,703634255,4020,4020,4020,4020,276
20250331,123100,702524735,4015,4020,4020,4015,396
20250331,123000,700933415,4015,4025,4030,4015,343
20250331,122900,699553070,4025,4025,4025,4025,0
20250331,122800,699553070,4025,4030,4030,4025,372
20250331,122700,698055760,4030,4070,4070,4030,8
20250331,122600,698023480,4080,4030,4080,4030,18
20250331,122500,697950490,4180,4180,4180,4180,0
20250331,122400,697950490,4180,4180,4180,4180,0
20250331,122300,697950490,4180,4180,4180,4180,0
20250331,122200,697950490,4180,4180,4180,4180,0
20250331,122100,697950490,4180,4180,4180,4180,7
20250331,122000,697921230,4195,4150,4195,4150,100
20250331,121900,697503805,4255,4255,4255,4255,0
20250331,121800,697503805,4255,4255,4255,4255,0
20250331,121700,697503805,4255,4030,4255,4030,1000
20250331,121600,693318050,4020,4020,4020,4020,20
20250331,121500,693237650,4035,4010,4035,4010,21
20250331,121400,693153415,4010,4010,4010,4010,48
20250331,121300,692960935,4010,4050,4050,4010,41
20250331,121200,692795215,4065,4075,4075,4065,7
20250331,121100,692766735,4010,4075,4075,4010,83
20250331,121000,692429030,4115,4255,4255,4105,1355
20250331,120900,686693905,4215,4215,4215,4215,0
20250331,120800,686693905,4215,4215,4215,4215,0
20250331,120700,686693905,4215,3980,4215,3980,2464
20250331,120600,676592590,3980,3980,3980,3980,2
20250331,120500,676584630,3985,3985,3985,3985,0
20250331,120400,676584630,3985,3985,3985,3985,0
20250331,120300,676584630,3985,4020,4020,3985,649
20250331,120200,673990155,4000,4000,4000,4000,68
20250331,120100,673718155,3995,3995,3995,3995,0
20250331,120000,673718155,3995,3995,3995,3995,20
20250331,115900,673638255,3990,3990,3990,3990,0
20250331,115800,673638255,3990,3990,3990,3990,26
20250331,115700,673534515,3990,3990,3990,3990,69
20250331,115600,673259205,3985,3985,3985,3985,0
20250331,115500,673259205,3985,3985,3985,3985,39
20250331,115400,673103790,3990,3990,3990,3990,0
20250331,115300,673103790,3990,3990,3990,3990,2
20250331,115200,673095810,3985,3985,3985,3985,0
20250331,115100,673095810,3985,3980,3985,3980,25
20250331,115000,672996190,3980,3980,3980,3980,8
20250331,114900,672964350,3990,3990,3990,3990,0
20250331,114800,672964350,3990,3970,3990,3970,441
20250331,114700,671210625,3970,3970,3970,3970,101
20250331,114600,670809655,3970,3970,3970,3970,0
20250331,114500,670809655,3970,3970,3970,3970,1
20250331,114400,670805685,3950,3950,3950,3950,0
20250331,114300,670805685,3950,3960,3970,3950,12
20250331,114200,670758220,3970,3970,3970,3970,0
20250331,114100,670758220,3970,3970,3970,3970,0
20250331,114000,670758220,3970,3970,3970,3970,29
20250331,113900,670643090,3970,3970,3970,3960,25
20250331,113800,670543860,3970,3970,3970,3970,2
20250331,113700,670535920,3970,3970,3970,3970,252
20250331,113600,669535480,3945,3940,3945,3940,2
20250331,113500,669527595,3940,3935,3940,3920,847
20250331,113400,666203870,3940,3960,3960,3940,986
20250331,113300,662308085,3965,3965,3965,3965,11
20250331,113200,662264470,3955,3960,3960,3955,20
20250331,113100,662185305,3960,3960,3960,3960,1
20250331,113000,662181345,3965,3965,3965,3965,55
20250331,112900,661963270,3965,3965,3965,3965,10
20250331,112800,661923620,3985,3985,3985,3985,100
20250331,112700,661525120,3985,3985,3985,3985,0
20250331,112600,661525120,3985,3980,3985,3980,29
20250331,112500,661409595,3985,3985,3985,3985,0
20250331,112400,661409595,3985,3985,3985,3985,125
20250331,112300,660911470,3985,3985,3985,3985,4
20250331,112200,660895530,4015,4015,4015,4015,0
20250331,112100,660895530,4015,3995,4050,3950,1024
20250331,112000,656828360,3990,3985,3990,3975,96
20250331,111900,656446495,3985,3985,3985,3985,8
20250331,111800,656414615,4000,4005,4005,4000,265
20250331,111700,655353365,4035,4035,4035,4035,10
20250331,111600,655313015,4060,4060,4060,4060,0
20250331,111500,655313015,4060,4010,4070,4010,1180
20250331,111400,650549055,3990,3970,3990,3970,521
20250331,111300,648475665,3970,3970,3970,3970,286
20250331,111200,647340245,3990,3990,3990,3990,12
20250331,111100,647292365,3990,4005,4035,3990,574
20250331,111000,644995615,4000,4000,4000,3995,81
20250331,110900,644671620,3995,3995,4140,3925,2879
20250331,110800,633087190,3995,3995,3995,3970,378
20250331,110700,631584225,4010,4010,4010,4000,1772
20250331,110600,624479525,4005,3920,4025,3920,1107
20250331,110500,620076900,3920,3900,3920,3900,25
20250331,110400,619979250,3900,3815,3900,3815,2316
20250331,110300,610973705,3810,3905,3905,3800,3368
20250331,110200,597983900,3875,3845,3880,3840,476
20250331,110100,596150020,3855,3870,3870,3840,972
20250331,110000,592409250,3875,3875,3875,3875,5
20250331,105900,592389875,3880,3880,3880,3880,2
20250331,105800,592382115,3880,3830,3880,3830,133
20250331,105700,591871345,3840,3900,3900,3840,5142
20250331,105600,572018655,3910,3950,3960,3900,2412
20250331,105500,562600410,3925,3965,3965,3925,1105
20250331,105400,558239900,3965,3970,3970,3925,2189
20250331,105300,549574900,3975,4010,4010,3970,2959
20250331,105200,537788770,4010,4010,4010,4010,0
20250331,105100,537788770,4010,4005,4010,4005,112
20250331,105000,537339700,4005,4010,4010,4005,26
20250331,104900,537235565,4010,4015,4015,4010,23
20250331,104800,537143265,4020,4015,4020,4015,11
20250331,104700,537099090,4015,4015,4015,4015,0
20250331,104600,537099090,4015,4015,4015,4015,105
20250331,104500,536677515,4020,4020,4020,4020,0
20250331,104400,536677515,4020,4025,4025,4020,29
20250331,104300,536560840,4020,4020,4020,4020,14
20250331,104200,536504560,4015,4015,4020,4015,147
20250331,104100,535914210,4015,3990,4015,3990,102
20250331,104000,535507205,3990,4005,4005,3990,3145
20250331,103900,522933095,4000,4010,4020,4000,1504
20250331,103800,516909570,4015,4020,4020,4005,1327
20250331,103700,511584800,4015,4050,4050,4015,1272
20250331,103600,506446290,4075,4070,4075,4070,103
20250331,103500,506026625,4075,4065,4075,4060,60
20250331,103400,505782175,4065,4080,4080,4020,4834
20250331,103300,486227855,4080,4080,4080,4080,3
20250331,103200,486215615,4085,4085,4085,4085,0
20250331,103100,486215615,4085,4090,4090,4085,17
20250331,103000,486146145,4090,4115,4115,4060,2749
20250331,102900,474886545,4105,4070,4175,4070,2621
20250331,102800,464160020,4070,4085,4085,4050,4497
20250331,102700,445926820,4085,4085,4135,4070,3392
20250331,102600,432071075,4070,4135,4140,4060,4980
20250331,102500,411690345,4130,4175,4175,4125,1600
20250331,102400,405038260,4180,4415,4415,4105,17075
20250331,102300,331640295,4415,4320,4435,4240,14030
20250331,102200,270504860,4355,4380,4410,4355,1648
20250331,102100,263311555,4380,4430,4430,4365,4669
20250331,102000,242734380,4435,4480,4480,4315,8824
20250331,101900,204216890,4480,4310,4480,4250,14390
20250331,101800,141391170,4310,4265,4310,4260,3703
20250331,101700,125546860,4265,4225,4265,4225,572
20250331,101600,123119320,4195,4195,4195,4195,278
20250331,101500,121953110,4195,4250,4270,4195,1000
20250331,101400,117722355,4270,4215,4270,4215,2568
20250331,101300,106770015,4215,4220,4235,4215,589
20250331,101200,104278520,4220,4210,4220,4210,413
20250331,101100,102537750,4195,4195,4235,4190,2660
20250331,101000,91362560,4135,4090,4235,4090,5127
20250331,100900,69925050,4085,4085,4085,4085,10
20250331,100800,69884200,4085,4085,4085,4085,0
20250331,100700,69884200,4085,4085,4085,4085,135
20250331,100600,69332725,4080,4080,4080,4080,0
20250331,100500,69332725,4080,4080,4080,4080,0
20250331,100400,69332725,4080,4085,4085,4080,36
20250331,100300,69185835,4080,4080,4080,4080,2
20250331,100200,69177675,4080,4080,4080,4080,1
20250331,100100,69173595,4070,4070,4070,4070,0
20250331,100000,69173595,4070,4070,4070,4070,0
20250331,095900,69173595,4070,4070,4070,4070,11
20250331,095800,69128825,4065,4065,4065,4065,13
20250331,095700,69075980,4085,4085,4085,4085,0
20250331,095600,69075980,4085,4085,4085,4085,0
20250331,095500,69075980,4085,4085,4085,4085,400
20250331,095400,67441980,4085,4085,4085,4085,90
20250331,095300,67074330,4085,4085,4085,4085,0
20250331,095200,67074330,4085,4070,4085,4070,276
20250331,095100,65949085,4065,4060,4065,4050,198
20250331,095000,65145865,4040,4040,4040,4040,2
20250331,094900,65137785,4060,4055,4060,4040,31
20250331,094800,65012045,4050,4050,4050,4050,0
20250331,094700,65012045,4050,4050,4050,4050,2
20250331,094600,65003945,4050,4050,4050,4050,0
20250331,094500,65003945,4050,4050,4050,4050,77
20250331,094400,64692095,4045,4045,4045,4045,246
20250331,094300,63697025,4045,4045,4045,4045,40
20250331,094200,63535225,4030,4030,4030,4030,0
20250331,094100,63535225,4030,4030,4030,4030,0
20250331,094000,63535225,4030,4030,4030,4030,0
20250331,093900,63535225,4030,4030,4030,4030,321
20250331,093800,62241595,4020,4020,4020,4020,16
20250331,093700,62177275,4020,4035,4035,4015,440
20250331,093600,60404605,4055,4055,4055,4055,100
20250331,093500,59999105,4045,4045,4045,4045,0
20250331,093400,59999105,4045,4045,4045,4045,160
20250331,093300,59351905,4040,4040,4040,4040,0
20250331,093200,59351905,4040,4040,4040,4040,100
20250331,093100,58947905,4040,4040,4040,4040,150
20250331,093000,58341905,4040,4040,4040,4040,103
20250331,092900,57925785,4040,4040,4040,4040,0
20250331,092800,57925785,4040,4040,4040,4040,0
20250331,092700,57925785,4040,4040,4040,4040,0
20250331,092600,57925785,4040,4040,4040,4040,0
20250331,092500,57925785,4040,4025,4040,4025,338
20250331,092400,56563125,4025,4025,4025,4025,0
20250331,092300,56563125,4025,4025,4025,4025,1
20250331,092200,56559100,4015,4015,4015,4015,0
20250331,092100,56559100,4015,4015,4015,4015,75
20250331,092000,56257975,4005,4000,4005,4000,211
20250331,091900,55413395,3995,3995,3995,3995,255
20250331,091800,54394670,3995,3990,3995,3960,1671
20250331,091700,47743110,4000,4060,4060,4000,2001
20250331,091600,39704475,4035,4065,4065,4035,1002
20250331,091500,35658305,4065,4065,4065,4065,2
20250331,091400,35650175,4055,4050,4055,4050,1270
20250331,091300,30502825,4050,4075,4075,4050,767
20250331,091200,27387755,4095,4095,4095,4095,11
20250331,091100,27342710,4095,4070,4095,4070,6
20250331,091000,27318165,4070,4065,4070,4065,238
20250331,090900,26350505,4100,4100,4100,4065,102
20250331,090800,25935805,4060,4060,4060,4060,12
20250331,090700,25887085,4055,4105,4105,4055,401
20250331,090600,24260910,4055,4080,4080,4055,1259
20250331,090500,19154380,4085,4095,4115,4085,269
20250331,090400,18052525,4095,4095,4095,4020,45
20250331,090300,17869600,4115,4130,4130,3995,2070
20250331,090200,9533130,4135,4110,4135,4090,746
20250331,090100,6474815,4155,4150,4165,4105,1378
20250331,090000,793740,4150,4185,4185,4150,190