KissMeData/079170/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195800,66417760,6860,6860,6860,6860,408
20250331,195700,66417760,6860,6860,6860,6860,0
20250331,195600,66417760,6860,6860,6860,6860,0
20250331,195500,66417760,6860,6860,6860,6860,0
20250331,195400,66417760,6860,6860,6860,6860,0
20250331,195300,66417760,6860,6860,6860,6860,0
20250331,195200,66417760,6860,6860,6860,6860,0
20250331,195100,66417760,6860,6860,6860,6860,0
20250331,195000,66417760,6860,6860,6860,6860,0
20250331,194900,66417760,6860,6860,6860,6860,0
20250331,194800,66417760,6860,6860,6860,6860,0
20250331,194700,66417760,6860,6860,6860,6860,0
20250331,194600,66417760,6860,6860,6860,6860,0
20250331,194500,66417760,6860,6860,6860,6860,0
20250331,194400,66417760,6860,6860,6860,6860,0
20250331,194300,66417760,6860,6860,6860,6860,0
20250331,194200,66417760,6860,6860,6860,6860,0
20250331,194100,66417760,6860,6860,6860,6860,0
20250331,194000,66417760,6860,6860,6860,6860,0
20250331,193900,66417760,6860,6860,6860,6860,0
20250331,193800,66417760,6860,6860,6860,6860,0
20250331,193700,66417760,6860,6860,6860,6860,0
20250331,193600,66417760,6860,6860,6860,6860,0
20250331,193500,66417760,6860,6860,6860,6860,0
20250331,193400,66417760,6860,6860,6860,6860,0
20250331,193300,66417760,6860,6860,6860,6860,0
20250331,193200,66417760,6860,6860,6860,6860,0
20250331,193100,66417760,6860,6860,6860,6860,0
20250331,193000,66417760,6860,6860,6860,6860,0
20250331,192900,66417760,6860,6860,6860,6860,0
20250331,192800,66417760,6860,6860,6860,6860,408
20250331,192700,66417760,6860,6860,6860,6860,0
20250331,192600,66417760,6860,6860,6860,6860,0
20250331,192500,66417760,6860,6860,6860,6860,0
20250331,192400,66417760,6860,6860,6860,6860,0
20250331,192300,66417760,6860,6860,6860,6860,0
20250331,192200,66417760,6860,6860,6860,6860,0
20250331,192100,66417760,6860,6860,6860,6860,0
20250331,192000,66417760,6860,6860,6860,6860,0
20250331,191900,66417760,6860,6860,6860,6860,0
20250331,191800,66417760,6860,6860,6860,6860,0
20250331,191700,66417760,6860,6860,6860,6860,0
20250331,191600,66417760,6860,6860,6860,6860,0
20250331,191500,66417760,6860,6860,6860,6860,0
20250331,191400,66417760,6860,6860,6860,6860,0
20250331,191300,66417760,6860,6860,6860,6860,0
20250331,191200,66417760,6860,6860,6860,6860,0
20250331,191100,66417760,6860,6860,6860,6860,0
20250331,191000,66417760,6860,6860,6860,6860,0
20250331,190900,66417760,6860,6860,6860,6860,0
20250331,190800,66417760,6860,6860,6860,6860,0
20250331,190700,66417760,6860,6860,6860,6860,0
20250331,190600,66417760,6860,6860,6860,6860,0
20250331,190500,66417760,6860,6860,6860,6860,0
20250331,190400,66417760,6860,6860,6860,6860,0
20250331,190300,66417760,6860,6860,6860,6860,0
20250331,190200,66417760,6860,6860,6860,6860,0
20250331,190100,66417760,6860,6860,6860,6860,0
20250331,190000,66417760,6860,6860,6860,6860,0
20250331,185900,66417760,6860,6860,6860,6860,0
20250331,185800,66417760,6860,6860,6860,6860,408
20250331,185700,66417760,6860,6860,6860,6860,0
20250331,185600,66417760,6860,6860,6860,6860,0
20250331,185500,66417760,6860,6860,6860,6860,0
20250331,185400,66417760,6860,6860,6860,6860,0
20250331,185300,66417760,6860,6860,6860,6860,0
20250331,185200,66417760,6860,6860,6860,6860,0
20250331,185100,66417760,6860,6860,6860,6860,0
20250331,185000,66417760,6860,6860,6860,6860,0
20250331,184900,66417760,6860,6860,6860,6860,0
20250331,184800,66417760,6860,6860,6860,6860,0
20250331,184700,66417760,6860,6860,6860,6860,0
20250331,184600,66417760,6860,6860,6860,6860,0
20250331,184500,66417760,6860,6860,6860,6860,0
20250331,184400,66417760,6860,6860,6860,6860,0
20250331,184300,66417760,6860,6860,6860,6860,0
20250331,184200,66417760,6860,6860,6860,6860,0
20250331,184100,66417760,6860,6860,6860,6860,0
20250331,184000,66417760,6860,6860,6860,6860,0
20250331,183900,66417760,6860,6860,6860,6860,0
20250331,183800,66417760,6860,6860,6860,6860,0
20250331,183700,66417760,6860,6860,6860,6860,0
20250331,183600,66417760,6860,6860,6860,6860,0
20250331,183500,66417760,6860,6860,6860,6860,0
20250331,183400,66417760,6860,6860,6860,6860,0
20250331,183300,66417760,6860,6860,6860,6860,0
20250331,183200,66417760,6860,6860,6860,6860,0
20250331,183100,66417760,6860,6860,6860,6860,0
20250331,183000,66417760,6860,6860,6860,6860,0
20250331,182900,66417760,6860,6860,6860,6860,0
20250331,182800,66417760,6860,6860,6860,6860,408
20250331,182700,66417760,6860,6860,6860,6860,0
20250331,182600,66417760,6860,6860,6860,6860,0
20250331,182500,66417760,6860,6860,6860,6860,0
20250331,182400,66417760,6860,6860,6860,6860,0
20250331,182300,66417760,6860,6860,6860,6860,0
20250331,182200,66417760,6860,6860,6860,6860,0
20250331,182100,66417760,6860,6860,6860,6860,0
20250331,182000,66417760,6860,6860,6860,6860,0
20250331,181900,66417760,6860,6860,6860,6860,0
20250331,181800,66417760,6860,6860,6860,6860,0
20250331,181700,66417760,6860,6860,6860,6860,0
20250331,181600,66417760,6860,6860,6860,6860,0
20250331,181500,66417760,6860,6860,6860,6860,0
20250331,181400,66417760,6860,6860,6860,6860,0
20250331,181300,66417760,6860,6860,6860,6860,0
20250331,181200,66417760,6860,6860,6860,6860,0
20250331,181100,66417760,6860,6860,6860,6860,0
20250331,181000,66417760,6860,6860,6860,6860,0
20250331,180900,66417760,6860,6860,6860,6860,0
20250331,180800,66417760,6860,6860,6860,6860,0
20250331,180700,66417760,6860,6860,6860,6860,0
20250331,180600,66417760,6860,6860,6860,6860,0
20250331,180500,66417760,6860,6860,6860,6860,0
20250331,180400,66417760,6860,6860,6860,6860,0
20250331,180300,66417760,6860,6860,6860,6860,0
20250331,180200,66417760,6860,6860,6860,6860,0
20250331,180100,66417760,6860,6860,6860,6860,0
20250331,180000,66417760,6860,6860,6860,6860,0
20250331,175900,66417760,6860,6860,6860,6860,0
20250331,175800,66417760,6860,6860,6860,6860,408
20250331,175700,66417760,6860,6860,6860,6860,0
20250331,175600,66417760,6860,6860,6860,6860,0
20250331,175500,66417760,6860,6860,6860,6860,0
20250331,175400,66417760,6860,6860,6860,6860,0
20250331,175300,66417760,6860,6860,6860,6860,0
20250331,175200,66417760,6860,6860,6860,6860,0
20250331,175100,66417760,6860,6860,6860,6860,0
20250331,175000,66417760,6860,6860,6860,6860,0
20250331,174900,66417760,6860,6860,6860,6860,0
20250331,174800,66417760,6860,6860,6860,6860,0
20250331,174700,66417760,6860,6860,6860,6860,0
20250331,174600,66417760,6860,6860,6860,6860,0
20250331,174500,66417760,6860,6860,6860,6860,0
20250331,174400,66417760,6860,6860,6860,6860,0
20250331,174300,66417760,6860,6860,6860,6860,0
20250331,174200,66417760,6860,6860,6860,6860,0
20250331,174100,66417760,6860,6860,6860,6860,0
20250331,174000,66417760,6860,6860,6860,6860,0
20250331,173900,66417760,6860,6860,6860,6860,0
20250331,173800,66417760,6860,6860,6860,6860,0
20250331,173700,66417760,6860,6860,6860,6860,0
20250331,173600,66417760,6860,6860,6860,6860,0
20250331,173500,66417760,6860,6860,6860,6860,0
20250331,173400,66417760,6860,6860,6860,6860,0
20250331,173300,66417760,6860,6860,6860,6860,0
20250331,173200,66417760,6860,6860,6860,6860,0
20250331,173100,66417760,6860,6860,6860,6860,0
20250331,173000,66417760,6860,6860,6860,6860,0
20250331,172900,66417760,6860,6860,6860,6860,0
20250331,172800,66417760,6860,6860,6860,6860,408
20250331,172700,66417760,6860,6860,6860,6860,0
20250331,172600,66417760,6860,6860,6860,6860,0
20250331,172500,66417760,6860,6860,6860,6860,0
20250331,172400,66417760,6860,6860,6860,6860,0
20250331,172300,66417760,6860,6860,6860,6860,0
20250331,172200,66417760,6860,6860,6860,6860,0
20250331,172100,66417760,6860,6860,6860,6860,0
20250331,172000,66417760,6860,6860,6860,6860,0
20250331,171900,66417760,6860,6860,6860,6860,0
20250331,171800,66417760,6860,6860,6860,6860,0
20250331,171700,66417760,6860,6860,6860,6860,0
20250331,171600,66417760,6860,6860,6860,6860,0
20250331,171500,66417760,6860,6860,6860,6860,0
20250331,171400,66417760,6860,6860,6860,6860,0
20250331,171300,66417760,6860,6860,6860,6860,0
20250331,171200,66417760,6860,6860,6860,6860,0
20250331,171100,66417760,6860,6860,6860,6860,0
20250331,171000,66417760,6860,6860,6860,6860,0
20250331,170900,66417760,6860,6860,6860,6860,0
20250331,170800,66417760,6860,6860,6860,6860,0
20250331,170700,66417760,6860,6860,6860,6860,0
20250331,170600,66417760,6860,6860,6860,6860,0
20250331,170500,66417760,6860,6860,6860,6860,0
20250331,170400,66417760,6860,6860,6860,6860,0
20250331,170300,66417760,6860,6860,6860,6860,0
20250331,170200,66417760,6860,6860,6860,6860,0
20250331,170100,66417760,6860,6860,6860,6860,0
20250331,170000,66417760,6860,6860,6860,6860,0
20250331,165900,66417760,6860,6860,6860,6860,0
20250331,165800,66417760,6860,6860,6860,6860,408
20250331,165700,66417760,6860,6860,6860,6860,0
20250331,165600,66417760,6860,6860,6860,6860,0
20250331,165500,66417760,6860,6860,6860,6860,0
20250331,165400,66417760,6860,6860,6860,6860,0
20250331,165300,66417760,6860,6860,6860,6860,0
20250331,165200,66417760,6860,6860,6860,6860,0
20250331,165100,66417760,6860,6860,6860,6860,0
20250331,165000,66417760,6860,6860,6860,6860,0
20250331,164900,66417760,6860,6860,6860,6860,0
20250331,164800,66417760,6860,6860,6860,6860,0
20250331,164700,66417760,6860,6860,6860,6860,0
20250331,164600,66417760,6860,6860,6860,6860,0
20250331,164500,66417760,6860,6860,6860,6860,0
20250331,164400,66417760,6860,6860,6860,6860,0
20250331,164300,66417760,6860,6860,6860,6860,0
20250331,164200,66417760,6860,6860,6860,6860,0
20250331,164100,66417760,6860,6860,6860,6860,0
20250331,164000,66417760,6860,6860,6860,6860,0
20250331,163900,66417760,6860,6860,6860,6860,0
20250331,163800,66417760,6860,6860,6860,6860,0
20250331,163700,66417760,6860,6860,6860,6860,0
20250331,163600,66417760,6860,6860,6860,6860,0
20250331,163500,66417760,6860,6860,6860,6860,0
20250331,163400,66417760,6860,6860,6860,6860,0
20250331,163300,66417760,6860,6860,6860,6860,0
20250331,163200,66417760,6860,6860,6860,6860,0
20250331,163100,66417760,6860,6860,6860,6860,0
20250331,163000,66417760,6860,6860,6860,6860,0
20250331,162900,66417760,6860,6860,6860,6860,0
20250331,162800,66417760,6860,6860,6860,6860,408
20250331,162700,66417760,6860,6860,6860,6860,0
20250331,162600,66417760,6860,6860,6860,6860,0
20250331,162500,66417760,6860,6860,6860,6860,0
20250331,162400,66417760,6860,6860,6860,6860,0
20250331,162300,66417760,6860,6860,6860,6860,0
20250331,162200,66417760,6860,6860,6860,6860,0
20250331,162100,66417760,6860,6860,6860,6860,0
20250331,162000,66417760,6860,6860,6860,6860,0
20250331,161900,66417760,6860,6860,6860,6860,0
20250331,161800,66417760,6860,6860,6860,6860,0
20250331,161700,66417760,6860,6860,6860,6860,0
20250331,161600,66417760,6860,6860,6860,6860,0
20250331,161500,66417760,6860,6860,6860,6860,0
20250331,161400,66417760,6860,6860,6860,6860,0
20250331,161300,66417760,6860,6860,6860,6860,0
20250331,161200,66417760,6860,6860,6860,6860,0
20250331,161100,66417760,6860,6860,6860,6860,0
20250331,161000,66417760,6860,6860,6860,6860,0
20250331,160900,66417760,6860,6860,6860,6860,0
20250331,160800,66417760,6860,6860,6860,6860,0
20250331,160700,66417760,6860,6860,6860,6860,0
20250331,160600,66417760,6860,6860,6860,6860,0
20250331,160500,66417760,6860,6860,6860,6860,0
20250331,160400,66417760,6860,6860,6860,6860,0
20250331,160300,66417760,6860,6860,6860,6860,0
20250331,160200,66417760,6860,6860,6860,6860,0
20250331,160100,66417760,6860,6860,6860,6860,0
20250331,160000,66417760,6860,6860,6860,6860,0
20250331,155900,66417760,6860,6860,6860,6860,0
20250331,155800,66417760,6860,6860,6860,6860,408
20250331,155700,66417760,6860,6860,6860,6860,0
20250331,155600,66417760,6860,6860,6860,6860,0
20250331,155500,66417760,6860,6860,6860,6860,0
20250331,155400,66417760,6860,6860,6860,6860,0
20250331,155300,66417760,6860,6860,6860,6860,0
20250331,155200,66417760,6860,6860,6860,6860,0
20250331,155100,66417760,6860,6860,6860,6860,0
20250331,155000,66417760,6860,6860,6860,6860,0
20250331,154900,66417760,6860,6860,6860,6860,0
20250331,154800,66417760,6860,6860,6860,6860,0
20250331,154700,66417760,6860,6860,6860,6860,0
20250331,154600,66417760,6860,6860,6860,6860,0
20250331,154500,66417760,6860,6860,6860,6860,0
20250331,154400,66417760,6860,6860,6860,6860,0
20250331,154300,66417760,6860,6860,6860,6860,0
20250331,154200,66417760,6860,6860,6860,6860,0
20250331,154100,66417760,6860,6860,6860,6860,0
20250331,154000,66417760,6860,6860,6860,6860,0
20250331,153900,66417760,6860,6860,6860,6860,0
20250331,153800,66417760,6860,6860,6860,6860,0
20250331,153700,66417760,6860,6860,6860,6860,0
20250331,153600,66417760,6860,6860,6860,6860,0
20250331,153500,66417760,6860,6860,6860,6860,0
20250331,153400,66417760,6860,6860,6860,6860,0
20250331,153300,66417760,6860,6860,6860,6860,0
20250331,153200,66417760,6860,6860,6860,6860,0
20250331,153100,66417760,6860,6860,6860,6860,0
20250331,153000,66417760,6860,6860,6860,6860,408
20250331,152900,63618880,6910,6910,6910,6910,0
20250331,152800,63618880,6910,6910,6910,6910,0
20250331,152700,63618880,6910,6910,6910,6910,0
20250331,152600,63618880,6910,6910,6910,6910,0
20250331,152500,63618880,6910,6910,6910,6910,0
20250331,152400,63618880,6910,6910,6910,6910,0
20250331,152300,63618880,6910,6910,6910,6910,0
20250331,152200,63618880,6910,6910,6910,6910,0
20250331,152100,63618880,6910,6910,6910,6910,0
20250331,152000,63618880,6910,6910,6910,6910,0
20250331,151900,63618880,6910,6910,6910,6910,0
20250331,151800,63618880,6910,6920,6970,6910,31
20250331,151700,63403160,6920,6900,6920,6900,297
20250331,151600,61351140,6820,6820,6820,6820,0
20250331,151500,61351140,6820,6820,6820,6820,0
20250331,151400,61351140,6820,6820,6820,6820,0
20250331,151300,61351140,6820,6820,6820,6820,0
20250331,151200,61351140,6820,6830,6840,6820,723
20250331,151100,56410170,6840,6840,6840,6840,0
20250331,151000,56410170,6840,6840,6840,6840,0
20250331,150900,56410170,6840,6840,6840,6840,0
20250331,150800,56410170,6840,6840,6840,6840,0
20250331,150700,56410170,6840,6840,6840,6840,0
20250331,150600,56410170,6840,6840,6840,6840,2
20250331,150500,56396490,6860,6860,6860,6860,0
20250331,150400,56396490,6860,6860,6860,6860,0
20250331,150300,56396490,6860,6860,6860,6860,0
20250331,150200,56396490,6860,6860,6860,6860,0
20250331,150100,56396490,6860,6860,6860,6860,3
20250331,150000,56375910,6850,6860,6860,6850,2
20250331,145900,56362200,6910,6910,6910,6910,0
20250331,145800,56362200,6910,6910,6910,6910,0
20250331,145700,56362200,6910,6910,6910,6910,0
20250331,145600,56362200,6910,6910,6910,6910,0
20250331,145500,56362200,6910,6910,6910,6910,0
20250331,145400,56362200,6910,6900,6910,6900,3
20250331,145300,56341490,6900,6900,6900,6900,7
20250331,145200,56293190,6890,6860,6890,6860,16
20250331,145100,56183330,6860,6820,6860,6820,33
20250331,145000,55958230,6860,6860,6860,6860,1
20250331,144900,55951370,6830,6830,6830,6830,0
20250331,144800,55951370,6830,6830,6830,6830,1
20250331,144700,55944540,6830,6830,6830,6830,0
20250331,144600,55944540,6830,6830,6830,6830,0
20250331,144500,55944540,6830,6830,6830,6830,0
20250331,144400,55944540,6830,6830,6830,6830,0
20250331,144300,55944540,6830,6830,6830,6830,0
20250331,144200,55944540,6830,6830,6830,6830,0
20250331,144100,55944540,6830,6830,6830,6830,0
20250331,144000,55944540,6830,6830,6830,6830,0
20250331,143900,55944540,6830,6830,6830,6830,0
20250331,143800,55944540,6830,6830,6830,6830,0
20250331,143700,55944540,6830,6830,6830,6830,2
20250331,143600,55930880,6820,6820,6820,6820,63
20250331,143500,55501220,6830,6830,6830,6830,0
20250331,143400,55501220,6830,6830,6830,6830,5
20250331,143300,55467070,6870,6870,6870,6870,0
20250331,143200,55467070,6870,6870,6870,6870,0
20250331,143100,55467070,6870,6870,6870,6870,0
20250331,143000,55467070,6870,6870,6870,6870,0
20250331,142900,55467070,6870,6870,6870,6870,0
20250331,142800,55467070,6870,6870,6870,6870,1
20250331,142700,55460200,6820,6820,6820,6820,1
20250331,142600,55453380,6830,6830,6830,6830,2
20250331,142500,55439720,6890,6890,6890,6890,0
20250331,142400,55439720,6890,6890,6890,6890,0
20250331,142300,55439720,6890,6890,6890,6890,0
20250331,142200,55439720,6890,6890,6890,6890,0
20250331,142100,55439720,6890,6890,6890,6890,0
20250331,142000,55439720,6890,6890,6890,6890,0
20250331,141900,55439720,6890,6890,6890,6890,0
20250331,141800,55439720,6890,6890,6890,6890,8
20250331,141700,55384600,6890,6890,6890,6890,1
20250331,141600,55377710,6840,6840,6840,6840,0
20250331,141500,55377710,6840,6840,6840,6840,0
20250331,141400,55377710,6840,6840,6840,6840,0
20250331,141300,55377710,6840,6880,6880,6840,380
20250331,141200,52763390,6850,6850,6850,6850,0
20250331,141100,52763390,6850,6850,6850,6850,0
20250331,141000,52763390,6850,6850,6850,6850,0
20250331,140900,52763390,6850,6850,6850,6850,0
20250331,140800,52763390,6850,6850,6850,6850,0
20250331,140700,52763390,6850,6850,6850,6850,0
20250331,140600,52763390,6850,6850,6850,6850,0
20250331,140500,52763390,6850,6850,6850,6850,0
20250331,140400,52763390,6850,6850,6850,6850,0
20250331,140300,52763390,6850,6850,6850,6850,0
20250331,140200,52763390,6850,6850,6850,6850,0
20250331,140100,52763390,6850,6850,6850,6850,0
20250331,140000,52763390,6850,6850,6850,6850,0
20250331,135900,52763390,6850,6850,6850,6850,0
20250331,135800,52763390,6850,6850,6850,6850,0
20250331,135700,52763390,6850,6850,6850,6850,0
20250331,135600,52763390,6850,6850,6850,6850,0
20250331,135500,52763390,6850,6850,6850,6850,0
20250331,135400,52763390,6850,6850,6850,6850,0
20250331,135300,52763390,6850,6850,6850,6850,0
20250331,135200,52763390,6850,6850,6850,6850,0
20250331,135100,52763390,6850,6870,6870,6850,215
20250331,135000,51286400,6910,6910,6910,6910,0
20250331,134900,51286400,6910,6910,6910,6910,0
20250331,134800,51286400,6910,6910,6910,6910,0
20250331,134700,51286400,6910,6910,6910,6910,0
20250331,134600,51286400,6910,6910,6910,6910,0
20250331,134500,51286400,6910,6910,6910,6910,0
20250331,134400,51286400,6910,6910,6910,6910,0
20250331,134300,51286400,6910,6910,6910,6910,0
20250331,134200,51286400,6910,6910,6910,6910,0
20250331,134100,51286400,6910,6910,6910,6910,0
20250331,134000,51286400,6910,6910,6910,6910,0
20250331,133900,51286400,6910,6910,6910,6910,0
20250331,133800,51286400,6910,6910,6910,6910,0
20250331,133700,51286400,6910,6910,6910,6910,0
20250331,133600,51286400,6910,6910,6910,6910,0
20250331,133500,51286400,6910,6910,6910,6910,0
20250331,133400,51286400,6910,6910,6910,6910,0
20250331,133300,51286400,6910,6910,6910,6910,0
20250331,133200,51286400,6910,6910,6910,6910,0
20250331,133100,51286400,6910,6910,6910,6910,0
20250331,133000,51286400,6910,6910,6910,6910,0
20250331,132900,51286400,6910,6910,6910,6910,0
20250331,132800,51286400,6910,6910,6910,6910,0
20250331,132700,51286400,6910,6910,6910,6910,0
20250331,132600,51286400,6910,6910,6910,6910,0
20250331,132500,51286400,6910,6910,6910,6910,0
20250331,132400,51286400,6910,6910,6910,6910,0
20250331,132300,51286400,6910,6910,6910,6910,0
20250331,132200,51286400,6910,6910,6910,6910,0
20250331,132100,51286400,6910,6910,6910,6910,0
20250331,132000,51286400,6910,6910,6910,6910,0
20250331,131900,51286400,6910,6910,6910,6910,0
20250331,131800,51286400,6910,6910,6910,6910,0
20250331,131700,51286400,6910,6910,6910,6910,0
20250331,131600,51286400,6910,6910,6910,6910,0
20250331,131500,51286400,6910,6910,6910,6910,0
20250331,131400,51286400,6910,6910,6910,6910,0
20250331,131300,51286400,6910,6910,6910,6910,0
20250331,131200,51286400,6910,6910,6910,6910,0
20250331,131100,51286400,6910,6910,6910,6910,0
20250331,131000,51286400,6910,6910,6910,6910,0
20250331,130900,51286400,6910,6910,6910,6910,0
20250331,130800,51286400,6910,6910,6910,6910,0
20250331,130700,51286400,6910,6910,6910,6910,0
20250331,130600,51286400,6910,6910,6910,6910,0
20250331,130500,51286400,6910,6910,6910,6910,14
20250331,130400,51189660,6880,6880,6880,6880,0
20250331,130300,51189660,6880,6880,6880,6880,0
20250331,130200,51189660,6880,6880,6880,6880,0
20250331,130100,51189660,6880,6880,6880,6880,0
20250331,130000,51189660,6880,6880,6880,6880,0
20250331,125900,51189660,6880,6880,6880,6880,2
20250331,125800,51175900,6890,6890,6890,6890,0
20250331,125700,51175900,6890,6890,6890,6890,0
20250331,125600,51175900,6890,6890,6890,6890,0
20250331,125500,51175900,6890,6890,6890,6890,0
20250331,125400,51175900,6890,6890,6890,6890,0
20250331,125300,51175900,6890,6890,6890,6890,0
20250331,125200,51175900,6890,6890,6890,6890,0
20250331,125100,51175900,6890,6890,6890,6890,0
20250331,125000,51175900,6890,6890,6890,6890,0
20250331,124900,51175900,6890,6890,6890,6890,0
20250331,124800,51175900,6890,6890,6890,6890,0
20250331,124700,51175900,6890,6890,6890,6890,0
20250331,124600,51175900,6890,6890,6890,6890,0
20250331,124500,51175900,6890,6890,6890,6890,0
20250331,124400,51175900,6890,6890,6890,6890,0
20250331,124300,51175900,6890,6890,6890,6890,0
20250331,124200,51175900,6890,6890,6890,6890,0
20250331,124100,51175900,6890,6890,6890,6890,0
20250331,124000,51175900,6890,6890,6890,6890,0
20250331,123900,51175900,6890,6890,6890,6890,0
20250331,123800,51175900,6890,6890,6890,6890,0
20250331,123700,51175900,6890,6890,6890,6890,0
20250331,123600,51175900,6890,6890,6890,6890,0
20250331,123500,51175900,6890,6890,6890,6890,7
20250331,123400,51127670,6910,6910,6910,6910,0
20250331,123300,51127670,6910,6910,6910,6910,0
20250331,123200,51127670,6910,6910,6910,6910,0
20250331,123100,51127670,6910,6910,6910,6910,0
20250331,123000,51127670,6910,6910,6910,6910,0
20250331,122900,51127670,6910,6910,6910,6910,0
20250331,122800,51127670,6910,6910,6910,6910,0
20250331,122700,51127670,6910,6910,6910,6910,0
20250331,122600,51127670,6910,6910,6910,6910,0
20250331,122500,51127670,6910,6910,6910,6910,0
20250331,122400,51127670,6910,6910,6910,6910,0
20250331,122300,51127670,6910,6910,6910,6910,0
20250331,122200,51127670,6910,6910,6910,6910,0
20250331,122100,51127670,6910,6910,6910,6910,0
20250331,122000,51127670,6910,6910,6910,6910,0
20250331,121900,51127670,6910,6910,6910,6910,0
20250331,121800,51127670,6910,6910,6910,6910,0
20250331,121700,51127670,6910,6910,6910,6910,0
20250331,121600,51127670,6910,6910,6910,6910,0
20250331,121500,51127670,6910,6910,6910,6910,0
20250331,121400,51127670,6910,6910,6910,6910,0
20250331,121300,51127670,6910,6910,6910,6910,0
20250331,121200,51127670,6910,6910,6910,6910,0
20250331,121100,51127670,6910,6910,6910,6910,0
20250331,121000,51127670,6910,6910,6910,6910,0
20250331,120900,51127670,6910,6910,6910,6910,0
20250331,120800,51127670,6910,6910,6910,6910,0
20250331,120700,51127670,6910,6910,6910,6910,0
20250331,120600,51127670,6910,6910,6910,6910,0
20250331,120500,51127670,6910,6910,6910,6910,0
20250331,120400,51127670,6910,6910,6910,6910,0
20250331,120300,51127670,6910,6910,6910,6910,0
20250331,120200,51127670,6910,6910,6910,6910,0
20250331,120100,51127670,6910,6910,6910,6910,0
20250331,120000,51127670,6910,6910,6910,6910,0
20250331,115900,51127670,6910,6910,6910,6910,0
20250331,115800,51127670,6910,6910,6910,6910,72
20250331,115700,50630150,6910,6910,6910,6910,0
20250331,115600,50630150,6910,6910,6910,6910,0
20250331,115500,50630150,6910,6910,6910,6910,0
20250331,115400,50630150,6910,6910,6910,6910,0
20250331,115300,50630150,6910,6910,6910,6910,0
20250331,115200,50630150,6910,6910,6910,6910,0
20250331,115100,50630150,6910,6910,6910,6910,0
20250331,115000,50630150,6910,6910,6910,6910,0
20250331,114900,50630150,6910,6910,6910,6910,0
20250331,114800,50630150,6910,6910,6910,6910,0
20250331,114700,50630150,6910,6910,6910,6910,0
20250331,114600,50630150,6910,6910,6910,6910,0
20250331,114500,50630150,6910,6910,6910,6910,0
20250331,114400,50630150,6910,6910,6910,6910,0
20250331,114300,50630150,6910,6910,6910,6910,0
20250331,114200,50630150,6910,6910,6910,6910,0
20250331,114100,50630150,6910,6910,6910,6910,0
20250331,114000,50630150,6910,6910,6910,6910,293
20250331,113900,48605520,6900,6900,6900,6900,0
20250331,113800,48605520,6900,6900,6900,6900,15
20250331,113700,48502020,6910,6910,6910,6910,0
20250331,113600,48502020,6910,6910,6910,6910,0
20250331,113500,48502020,6910,6910,6910,6910,0
20250331,113400,48502020,6910,6910,6910,6910,0
20250331,113300,48502020,6910,6910,6910,6910,0
20250331,113200,48502020,6910,6910,6910,6910,0
20250331,113100,48502020,6910,6910,6910,6910,0
20250331,113000,48502020,6910,6910,6910,6910,0
20250331,112900,48502020,6910,6910,6910,6910,0
20250331,112800,48502020,6910,6910,6910,6910,0
20250331,112700,48502020,6910,6910,6910,6910,0
20250331,112600,48502020,6910,6910,6910,6910,0
20250331,112500,48502020,6910,6910,6910,6910,0
20250331,112400,48502020,6910,6910,6910,6910,0
20250331,112300,48502020,6910,6910,6910,6910,0
20250331,112200,48502020,6910,6910,6910,6910,0
20250331,112100,48502020,6910,6910,6910,6910,0
20250331,112000,48502020,6910,6910,6910,6910,0
20250331,111900,48502020,6910,6910,6910,6910,399
20250331,111800,45744930,6910,6910,6910,6910,0
20250331,111700,45744930,6910,6910,6910,6910,0
20250331,111600,45744930,6910,6910,6910,6910,0
20250331,111500,45744930,6910,6910,6910,6910,0
20250331,111400,45744930,6910,6910,6910,6910,0
20250331,111300,45744930,6910,6910,6910,6910,0
20250331,111200,45744930,6910,6910,6910,6910,0
20250331,111100,45744930,6910,6910,6910,6910,0
20250331,111000,45744930,6910,6910,6910,6910,0
20250331,110900,45744930,6910,6910,6910,6910,0
20250331,110800,45744930,6910,6910,6910,6910,0
20250331,110700,45744930,6910,6910,6910,6910,0
20250331,110600,45744930,6910,6910,6910,6910,0
20250331,110500,45744930,6910,6910,6910,6910,0
20250331,110400,45744930,6910,6910,6910,6910,0
20250331,110300,45744930,6910,6910,6910,6910,0
20250331,110200,45744930,6910,6910,6910,6910,0
20250331,110100,45744930,6910,6910,6910,6910,0
20250331,110000,45744930,6910,6910,6910,6910,0
20250331,105900,45744930,6910,6910,6910,6910,0
20250331,105800,45744930,6910,6910,6910,6910,0
20250331,105700,45744930,6910,6910,6910,6910,0
20250331,105600,45744930,6910,6910,6910,6910,1
20250331,105500,45738020,6910,6910,6910,6910,0
20250331,105400,45738020,6910,6910,6910,6910,0
20250331,105300,45738020,6910,6910,6910,6910,1
20250331,105200,45731110,6920,6920,6920,6920,0
20250331,105100,45731110,6920,6920,6920,6920,0
20250331,105000,45731110,6920,6920,6920,6920,0
20250331,104900,45731110,6920,6920,6920,6920,558
20250331,104800,41869750,6920,6920,6920,6920,2
20250331,104700,41855910,6920,6920,6920,6920,10
20250331,104600,41786710,6920,6920,6920,6920,30
20250331,104500,41579110,6920,6920,6920,6920,0
20250331,104400,41579110,6920,6920,6920,6920,0
20250331,104300,41579110,6920,6920,6920,6920,0
20250331,104200,41579110,6920,6920,6920,6920,0
20250331,104100,41579110,6920,6920,6920,6920,0
20250331,104000,41579110,6920,6920,6920,6920,0
20250331,103900,41579110,6920,6920,6920,6920,0
20250331,103800,41579110,6920,6920,6920,6920,0
20250331,103700,41579110,6920,6920,6920,6920,0
20250331,103600,41579110,6920,6920,6920,6920,1
20250331,103500,41572190,6920,6920,6920,6920,0
20250331,103400,41572190,6920,6920,6920,6920,0
20250331,103300,41572190,6920,6920,6920,6920,0
20250331,103200,41572190,6920,6920,6920,6920,0
20250331,103100,41572190,6920,6920,6920,6920,0
20250331,103000,41572190,6920,6920,6920,6920,0
20250331,102900,41572190,6920,6920,6920,6920,0
20250331,102800,41572190,6920,6920,6920,6920,0
20250331,102700,41572190,6920,6920,6920,6920,0
20250331,102600,41572190,6920,6920,6920,6920,0
20250331,102500,41572190,6920,6920,6920,6920,0
20250331,102400,41572190,6920,6920,6920,6920,0
20250331,102300,41572190,6920,6920,6920,6920,0
20250331,102200,41572190,6920,6920,6920,6920,0
20250331,102100,41572190,6920,6920,6920,6920,0
20250331,102000,41572190,6920,6920,6920,6920,0
20250331,101900,41572190,6920,6920,6920,6920,1
20250331,101800,41565270,6960,6960,6960,6960,0
20250331,101700,41565270,6960,6960,6960,6960,1
20250331,101600,41558310,6920,6930,6930,6920,61
20250331,101500,41136180,6930,6930,6930,6930,0
20250331,101400,41136180,6930,6930,6930,6930,0
20250331,101300,41136180,6930,6930,6930,6930,0
20250331,101200,41136180,6930,6930,6930,6930,0
20250331,101100,41136180,6930,6930,6930,6930,0
20250331,101000,41136180,6930,6930,6930,6930,0
20250331,100900,41136180,6930,6930,6930,6930,0
20250331,100800,41136180,6930,6930,6930,6930,0
20250331,100700,41136180,6930,6930,6930,6930,0
20250331,100600,41136180,6930,6930,6930,6930,0
20250331,100500,41136180,6930,6930,6930,6930,0
20250331,100400,41136180,6930,6930,6930,6930,0
20250331,100300,41136180,6930,6930,6930,6930,0
20250331,100200,41136180,6930,6930,6930,6930,1
20250331,100100,41129250,6980,6980,6980,6980,0
20250331,100000,41129250,6980,6980,6980,6980,0
20250331,095900,41129250,6980,6980,6980,6980,0
20250331,095800,41129250,6980,6980,6980,6980,0
20250331,095700,41129250,6980,6980,6980,6980,0
20250331,095600,41129250,6980,6980,6980,6980,0
20250331,095500,41129250,6980,6910,6980,6910,800
20250331,095400,35579310,6910,6910,6910,6910,0
20250331,095300,35579310,6910,6910,6910,6910,0
20250331,095200,35579310,6910,6910,6910,6910,0
20250331,095100,35579310,6910,6910,6910,6910,1
20250331,095000,35572400,6900,6880,6900,6880,104
20250331,094900,34854860,6880,6850,6880,6850,411
20250331,094800,32034450,6840,6820,6840,6820,10
20250331,094700,31966090,6790,6790,6790,6790,1
20250331,094600,31959300,6790,6800,6800,6790,100
20250331,094500,31279560,6790,6790,6790,6790,1
20250331,094400,31272770,6820,6820,6820,6820,0
20250331,094300,31272770,6820,6820,6820,6820,0
20250331,094200,31272770,6820,6820,6820,6820,0
20250331,094100,31272770,6820,6820,6820,6820,0
20250331,094000,31272770,6820,6820,6820,6820,0
20250331,093900,31272770,6820,6820,6820,6820,0
20250331,093800,31272770,6820,6820,6820,6820,1
20250331,093700,31265950,6790,6790,6790,6790,0
20250331,093600,31265950,6790,6790,6790,6790,213
20250331,093500,29819680,6790,6790,6790,6790,0
20250331,093400,29819680,6790,6790,6790,6790,0
20250331,093300,29819680,6790,6790,6790,6790,4
20250331,093200,29792520,6790,6790,6790,6790,0
20250331,093100,29792520,6790,6790,6790,6790,0
20250331,093000,29792520,6790,6790,6790,6790,245
20250331,092900,28128970,6800,6800,6800,6800,0
20250331,092800,28128970,6800,6790,6800,6790,2
20250331,092700,28115380,6780,6790,6790,6780,295
20250331,092600,26113750,6800,6800,6800,6800,75
20250331,092500,25603750,6780,6780,6780,6780,152
20250331,092400,24573190,6780,6780,6780,6780,0
20250331,092300,24573190,6780,6780,6780,6780,6
20250331,092200,24532510,6790,6800,6800,6780,350
20250331,092100,22157670,6850,6850,6850,6850,1
20250331,092000,22150820,6790,6810,6810,6790,62
20250331,091900,21729060,6800,6850,6850,6800,286
20250331,091800,19781550,6820,6830,6830,6820,407
20250331,091700,17004780,6850,6850,6850,6850,17
20250331,091600,16888330,6850,6860,6860,6840,558
20250331,091500,13067150,6890,6890,6890,6890,0
20250331,091400,13067150,6890,6890,6890,6890,247
20250331,091300,11365320,6890,6860,6890,6860,500
20250331,091200,7929230,6860,6860,6860,6860,0
20250331,091100,7929230,6860,6860,6860,6860,64
20250331,091000,7490190,6870,6870,6870,6870,278
20250331,090900,5580330,6870,6890,6890,6870,167
20250331,090800,4432700,6900,6900,6900,6900,0
20250331,090700,4432700,6900,6900,6900,6900,0
20250331,090600,4432700,6900,6900,6900,6900,0
20250331,090500,4432700,6900,6900,6900,6900,0
20250331,090400,4432700,6900,6910,6910,6900,8
20250331,090300,4377470,6920,6930,6930,6920,23
20250331,090200,4218300,6920,6920,6920,6920,0
20250331,090100,4218300,6920,6960,6960,6920,80
20250331,090000,3664500,6980,6980,6980,6980,525