KissMeData/084180/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,102919867,4865,4865,4865,4865,850
20250331,200000,102919867,4865,4865,4865,4865,0
20250331,195900,102919867,4865,4865,4865,4865,0
20250331,195800,102919867,4865,4865,4865,4865,0
20250331,195700,102919867,4865,4865,4865,4865,0
20250331,195600,102919867,4865,4865,4865,4865,0
20250331,195500,102919867,4865,4865,4865,4865,0
20250331,195400,102919867,4865,4865,4865,4865,0
20250331,195300,102919867,4865,4865,4865,4865,0
20250331,195200,102919867,4865,4865,4865,4865,0
20250331,195100,102919867,4865,4865,4865,4865,0
20250331,195000,102919867,4865,4865,4865,4865,0
20250331,194900,102919867,4865,4865,4865,4865,0
20250331,194800,102919867,4865,4865,4865,4865,0
20250331,194700,102919867,4865,4865,4865,4865,0
20250331,194600,102919867,4865,4865,4865,4865,0
20250331,194500,102919867,4865,4865,4865,4865,0
20250331,194400,102919867,4865,4865,4865,4865,0
20250331,194300,102919867,4865,4865,4865,4865,0
20250331,194200,102919867,4865,4865,4865,4865,0
20250331,194100,102919867,4865,4865,4865,4865,0
20250331,194000,102919867,4865,4865,4865,4865,0
20250331,193900,102919867,4865,4865,4865,4865,0
20250331,193800,102919867,4865,4865,4865,4865,0
20250331,193700,102919867,4865,4865,4865,4865,0
20250331,193600,102919867,4865,4865,4865,4865,0
20250331,193500,102919867,4865,4865,4865,4865,0
20250331,193400,102919867,4865,4865,4865,4865,0
20250331,193300,102919867,4865,4865,4865,4865,0
20250331,193200,102919867,4865,4865,4865,4865,0
20250331,193100,102919867,4865,4865,4865,4865,850
20250331,193000,102919867,4865,4865,4865,4865,0
20250331,192900,102919867,4865,4865,4865,4865,0
20250331,192800,102919867,4865,4865,4865,4865,0
20250331,192700,102919867,4865,4865,4865,4865,0
20250331,192600,102919867,4865,4865,4865,4865,0
20250331,192500,102919867,4865,4865,4865,4865,0
20250331,192400,102919867,4865,4865,4865,4865,0
20250331,192300,102919867,4865,4865,4865,4865,0
20250331,192200,102919867,4865,4865,4865,4865,0
20250331,192100,102919867,4865,4865,4865,4865,0
20250331,192000,102919867,4865,4865,4865,4865,0
20250331,191900,102919867,4865,4865,4865,4865,0
20250331,191800,102919867,4865,4865,4865,4865,0
20250331,191700,102919867,4865,4865,4865,4865,0
20250331,191600,102919867,4865,4865,4865,4865,0
20250331,191500,102919867,4865,4865,4865,4865,0
20250331,191400,102919867,4865,4865,4865,4865,0
20250331,191300,102919867,4865,4865,4865,4865,0
20250331,191200,102919867,4865,4865,4865,4865,0
20250331,191100,102919867,4865,4865,4865,4865,0
20250331,191000,102919867,4865,4865,4865,4865,0
20250331,190900,102919867,4865,4865,4865,4865,0
20250331,190800,102919867,4865,4865,4865,4865,0
20250331,190700,102919867,4865,4865,4865,4865,0
20250331,190600,102919867,4865,4865,4865,4865,0
20250331,190500,102919867,4865,4865,4865,4865,0
20250331,190400,102919867,4865,4865,4865,4865,0
20250331,190300,102919867,4865,4865,4865,4865,0
20250331,190200,102919867,4865,4865,4865,4865,0
20250331,190100,102919867,4865,4865,4865,4865,850
20250331,190000,102919867,4865,4865,4865,4865,0
20250331,185900,102919867,4865,4865,4865,4865,0
20250331,185800,102919867,4865,4865,4865,4865,0
20250331,185700,102919867,4865,4865,4865,4865,0
20250331,185600,102919867,4865,4865,4865,4865,0
20250331,185500,102919867,4865,4865,4865,4865,0
20250331,185400,102919867,4865,4865,4865,4865,0
20250331,185300,102919867,4865,4865,4865,4865,0
20250331,185200,102919867,4865,4865,4865,4865,0
20250331,185100,102919867,4865,4865,4865,4865,0
20250331,185000,102919867,4865,4865,4865,4865,0
20250331,184900,102919867,4865,4865,4865,4865,0
20250331,184800,102919867,4865,4865,4865,4865,0
20250331,184700,102919867,4865,4865,4865,4865,0
20250331,184600,102919867,4865,4865,4865,4865,0
20250331,184500,102919867,4865,4865,4865,4865,0
20250331,184400,102919867,4865,4865,4865,4865,0
20250331,184300,102919867,4865,4865,4865,4865,0
20250331,184200,102919867,4865,4865,4865,4865,0
20250331,184100,102919867,4865,4865,4865,4865,0
20250331,184000,102919867,4865,4865,4865,4865,0
20250331,183900,102919867,4865,4865,4865,4865,0
20250331,183800,102919867,4865,4865,4865,4865,0
20250331,183700,102919867,4865,4865,4865,4865,0
20250331,183600,102919867,4865,4865,4865,4865,0
20250331,183500,102919867,4865,4865,4865,4865,0
20250331,183400,102919867,4865,4865,4865,4865,0
20250331,183300,102919867,4865,4865,4865,4865,0
20250331,183200,102919867,4865,4865,4865,4865,0
20250331,183100,102919867,4865,4865,4865,4865,850
20250331,183000,102919867,4865,4865,4865,4865,0
20250331,182900,102919867,4865,4865,4865,4865,0
20250331,182800,102919867,4865,4865,4865,4865,0
20250331,182700,102919867,4865,4865,4865,4865,0
20250331,182600,102919867,4865,4865,4865,4865,0
20250331,182500,102919867,4865,4865,4865,4865,0
20250331,182400,102919867,4865,4865,4865,4865,0
20250331,182300,102919867,4865,4865,4865,4865,0
20250331,182200,102919867,4865,4865,4865,4865,0
20250331,182100,102919867,4865,4865,4865,4865,0
20250331,182000,102919867,4865,4865,4865,4865,0
20250331,181900,102919867,4865,4865,4865,4865,0
20250331,181800,102919867,4865,4865,4865,4865,0
20250331,181700,102919867,4865,4865,4865,4865,0
20250331,181600,102919867,4865,4865,4865,4865,0
20250331,181500,102919867,4865,4865,4865,4865,0
20250331,181400,102919867,4865,4865,4865,4865,0
20250331,181300,102919867,4865,4865,4865,4865,0
20250331,181200,102919867,4865,4865,4865,4865,0
20250331,181100,102919867,4865,4865,4865,4865,0
20250331,181000,102919867,4865,4865,4865,4865,0
20250331,180900,102919867,4865,4865,4865,4865,0
20250331,180800,102919867,4865,4865,4865,4865,0
20250331,180700,102919867,4865,4865,4865,4865,0
20250331,180600,102919867,4865,4865,4865,4865,0
20250331,180500,102919867,4865,4865,4865,4865,0
20250331,180400,102919867,4865,4865,4865,4865,0
20250331,180300,102919867,4865,4865,4865,4865,0
20250331,180200,102919867,4865,4865,4865,4865,0
20250331,180100,102919867,4865,4865,4865,4865,850
20250331,180000,102919867,4865,4865,4865,4865,0
20250331,175900,102919867,4865,4865,4865,4865,0
20250331,175800,102919867,4865,4865,4865,4865,0
20250331,175700,102919867,4865,4865,4865,4865,0
20250331,175600,102919867,4865,4865,4865,4865,0
20250331,175500,102919867,4865,4865,4865,4865,0
20250331,175400,102919867,4865,4865,4865,4865,0
20250331,175300,102919867,4865,4865,4865,4865,0
20250331,175200,102919867,4865,4865,4865,4865,0
20250331,175100,102919867,4865,4865,4865,4865,0
20250331,175000,102919867,4865,4865,4865,4865,0
20250331,174900,102919867,4865,4865,4865,4865,0
20250331,174800,102919867,4865,4865,4865,4865,0
20250331,174700,102919867,4865,4865,4865,4865,0
20250331,174600,102919867,4865,4865,4865,4865,0
20250331,174500,102919867,4865,4865,4865,4865,0
20250331,174400,102919867,4865,4865,4865,4865,0
20250331,174300,102919867,4865,4865,4865,4865,0
20250331,174200,102919867,4865,4865,4865,4865,0
20250331,174100,102919867,4865,4865,4865,4865,0
20250331,174000,102919867,4865,4865,4865,4865,0
20250331,173900,102919867,4865,4865,4865,4865,0
20250331,173800,102919867,4865,4865,4865,4865,0
20250331,173700,102919867,4865,4865,4865,4865,0
20250331,173600,102919867,4865,4865,4865,4865,0
20250331,173500,102919867,4865,4865,4865,4865,0
20250331,173400,102919867,4865,4865,4865,4865,0
20250331,173300,102919867,4865,4865,4865,4865,0
20250331,173200,102919867,4865,4865,4865,4865,0
20250331,173100,102919867,4865,4865,4865,4865,850
20250331,173000,102919867,4865,4865,4865,4865,0
20250331,172900,102919867,4865,4865,4865,4865,0
20250331,172800,102919867,4865,4865,4865,4865,0
20250331,172700,102919867,4865,4865,4865,4865,0
20250331,172600,102919867,4865,4865,4865,4865,0
20250331,172500,102919867,4865,4865,4865,4865,0
20250331,172400,102919867,4865,4865,4865,4865,0
20250331,172300,102919867,4865,4865,4865,4865,0
20250331,172200,102919867,4865,4865,4865,4865,0
20250331,172100,102919867,4865,4865,4865,4865,0
20250331,172000,102919867,4865,4865,4865,4865,0
20250331,171900,102919867,4865,4865,4865,4865,0
20250331,171800,102919867,4865,4865,4865,4865,0
20250331,171700,102919867,4865,4865,4865,4865,0
20250331,171600,102919867,4865,4865,4865,4865,0
20250331,171500,102919867,4865,4865,4865,4865,0
20250331,171400,102919867,4865,4865,4865,4865,0
20250331,171300,102919867,4865,4865,4865,4865,0
20250331,171200,102919867,4865,4865,4865,4865,0
20250331,171100,102919867,4865,4865,4865,4865,0
20250331,171000,102919867,4865,4865,4865,4865,0
20250331,170900,102919867,4865,4865,4865,4865,0
20250331,170800,102919867,4865,4865,4865,4865,0
20250331,170700,102919867,4865,4865,4865,4865,0
20250331,170600,102919867,4865,4865,4865,4865,0
20250331,170500,102919867,4865,4865,4865,4865,0
20250331,170400,102919867,4865,4865,4865,4865,0
20250331,170300,102919867,4865,4865,4865,4865,0
20250331,170200,102919867,4865,4865,4865,4865,0
20250331,170100,102919867,4865,4865,4865,4865,850
20250331,170000,102919867,4865,4865,4865,4865,0
20250331,165900,102919867,4865,4865,4865,4865,0
20250331,165800,102919867,4865,4865,4865,4865,0
20250331,165700,102919867,4865,4865,4865,4865,0
20250331,165600,102919867,4865,4865,4865,4865,0
20250331,165500,102919867,4865,4865,4865,4865,0
20250331,165400,102919867,4865,4865,4865,4865,0
20250331,165300,102919867,4865,4865,4865,4865,0
20250331,165200,102919867,4865,4865,4865,4865,0
20250331,165100,102919867,4865,4865,4865,4865,0
20250331,165000,102919867,4865,4865,4865,4865,0
20250331,164900,102919867,4865,4865,4865,4865,0
20250331,164800,102919867,4865,4865,4865,4865,0
20250331,164700,102919867,4865,4865,4865,4865,0
20250331,164600,102919867,4865,4865,4865,4865,0
20250331,164500,102919867,4865,4865,4865,4865,0
20250331,164400,102919867,4865,4865,4865,4865,0
20250331,164300,102919867,4865,4865,4865,4865,0
20250331,164200,102919867,4865,4865,4865,4865,0
20250331,164100,102919867,4865,4865,4865,4865,0
20250331,164000,102919867,4865,4865,4865,4865,0
20250331,163900,102919867,4865,4865,4865,4865,0
20250331,163800,102919867,4865,4865,4865,4865,0
20250331,163700,102919867,4865,4865,4865,4865,0
20250331,163600,102919867,4865,4865,4865,4865,0
20250331,163500,102919867,4865,4865,4865,4865,0
20250331,163400,102919867,4865,4865,4865,4865,0
20250331,163300,102919867,4865,4865,4865,4865,0
20250331,163200,102919867,4865,4865,4865,4865,0
20250331,163100,102919867,4865,4865,4865,4865,850
20250331,163000,102919867,4865,4865,4865,4865,0
20250331,162900,102919867,4865,4865,4865,4865,0
20250331,162800,102919867,4865,4865,4865,4865,0
20250331,162700,102919867,4865,4865,4865,4865,0
20250331,162600,102919867,4865,4865,4865,4865,0
20250331,162500,102919867,4865,4865,4865,4865,0
20250331,162400,102919867,4865,4865,4865,4865,0
20250331,162300,102919867,4865,4865,4865,4865,0
20250331,162200,102919867,4865,4865,4865,4865,0
20250331,162100,102919867,4865,4865,4865,4865,0
20250331,162000,102919867,4865,4865,4865,4865,0
20250331,161900,102919867,4865,4865,4865,4865,0
20250331,161800,102919867,4865,4865,4865,4865,0
20250331,161700,102919867,4865,4865,4865,4865,0
20250331,161600,102919867,4865,4865,4865,4865,0
20250331,161500,102919867,4865,4865,4865,4865,0
20250331,161400,102919867,4865,4865,4865,4865,0
20250331,161300,102919867,4865,4865,4865,4865,0
20250331,161200,102919867,4865,4865,4865,4865,0
20250331,161100,102919867,4865,4865,4865,4865,0
20250331,161000,102919867,4865,4865,4865,4865,0
20250331,160900,102919867,4865,4865,4865,4865,0
20250331,160800,102919867,4865,4865,4865,4865,0
20250331,160700,102919867,4865,4865,4865,4865,0
20250331,160600,102919867,4865,4865,4865,4865,0
20250331,160500,102919867,4865,4865,4865,4865,0
20250331,160400,102919867,4865,4865,4865,4865,0
20250331,160300,102919867,4865,4865,4865,4865,0
20250331,160200,102919867,4865,4865,4865,4865,0
20250331,160100,102919867,4865,4865,4865,4865,850
20250331,160000,102919867,4865,4865,4865,4865,0
20250331,155900,102919867,4865,4865,4865,4865,0
20250331,155800,102919867,4865,4865,4865,4865,0
20250331,155700,102919867,4865,4865,4865,4865,0
20250331,155600,102919867,4865,4865,4865,4865,0
20250331,155500,102919867,4865,4865,4865,4865,0
20250331,155400,102919867,4865,4865,4865,4865,0
20250331,155300,102919867,4865,4865,4865,4865,0
20250331,155200,102919867,4865,4865,4865,4865,0
20250331,155100,102919867,4865,4865,4865,4865,0
20250331,155000,102919867,4865,4865,4865,4865,0
20250331,154900,102919867,4865,4865,4865,4865,0
20250331,154800,102919867,4865,4865,4865,4865,0
20250331,154700,102919867,4865,4865,4865,4865,0
20250331,154600,102919867,4865,4865,4865,4865,0
20250331,154500,102919867,4865,4865,4865,4865,0
20250331,154400,102919867,4865,4865,4865,4865,0
20250331,154300,102919867,4865,4865,4865,4865,0
20250331,154200,102919867,4865,4865,4865,4865,0
20250331,154100,102919867,4865,4865,4865,4865,0
20250331,154000,102919867,4865,4865,4865,4865,0
20250331,153900,102919867,4865,4865,4865,4865,0
20250331,153800,102919867,4865,4865,4865,4865,0
20250331,153700,102919867,4865,4865,4865,4865,0
20250331,153600,102919867,4865,4865,4865,4865,0
20250331,153500,102919867,4865,4865,4865,4865,0
20250331,153400,102919867,4865,4865,4865,4865,0
20250331,153300,102919867,4865,4865,4865,4865,0
20250331,153200,102919867,4865,4865,4865,4865,0
20250331,153100,102919867,4865,4865,4865,4865,850
20250331,153000,102919867,4865,4865,4865,4865,850
20250331,152900,98784617,4835,4835,4835,4835,0
20250331,152800,98784617,4835,4835,4835,4835,0
20250331,152700,98784617,4835,4835,4835,4835,0
20250331,152600,98784617,4835,4835,4835,4835,0
20250331,152500,98784617,4835,4835,4835,4835,0
20250331,152400,98784617,4835,4835,4835,4835,0
20250331,152300,98784617,4835,4835,4835,4835,0
20250331,152200,98784617,4835,4835,4835,4835,0
20250331,152100,98784617,4835,4835,4835,4835,0
20250331,152000,98784617,4835,4835,4835,4835,0
20250331,151900,98784617,4835,4855,4865,4835,507
20250331,151800,96332957,4865,4865,4865,4860,3
20250331,151700,96318367,4865,4865,4865,4865,0
20250331,151600,96318367,4865,4865,4880,4860,4
20250331,151500,96298897,4865,4885,4885,4865,2
20250331,151400,96289147,4855,4865,4885,4855,1504
20250331,151300,88953692,4840,4840,4840,4840,1
20250331,151200,88948852,4885,4810,4885,4810,351
20250331,151100,87238042,4810,4795,4810,4795,244
20250331,151000,86067152,4800,4795,4800,4795,100
20250331,150900,85587487,4795,4765,4795,4765,568
20250331,150800,82876332,4750,4762,4775,4750,31
20250331,150700,82728871,4762,4762,4762,4762,11
20250331,150600,82676489,4762,4762,4762,4762,1
20250331,150500,82671727,4755,4755,4755,4755,1
20250331,150400,82666972,4760,4760,4760,4760,0
20250331,150300,82666972,4760,4760,4760,4760,0
20250331,150200,82666972,4760,4760,4760,4760,1
20250331,150100,82662212,4765,4765,4765,4765,1
20250331,150000,82657447,4762,4762,4762,4762,2
20250331,145900,82647923,4775,4775,4775,4775,0
20250331,145800,82647923,4775,4775,4775,4775,0
20250331,145700,82647923,4775,4775,4775,4775,2
20250331,145600,82638373,4800,4800,4800,4800,0
20250331,145500,82638373,4800,4800,4800,4800,0
20250331,145400,82638373,4800,4800,4800,4800,0
20250331,145300,82638373,4800,4795,4800,4795,100
20250331,145200,82158418,4780,4745,4780,4745,500
20250331,145100,79774543,4740,4740,4740,4740,1
20250331,145000,79769803,4745,4745,4745,4745,0
20250331,144900,79769803,4745,4745,4745,4745,0
20250331,144800,79769803,4745,4745,4745,4745,0
20250331,144700,79769803,4745,4745,4745,4745,1
20250331,144600,79765058,4740,4740,4740,4740,0
20250331,144500,79765058,4740,4745,4745,4740,5
20250331,144400,79741338,4745,4740,4745,4740,43
20250331,144300,79537513,4740,4735,4740,4735,37
20250331,144200,79362313,4735,4735,4735,4735,0
20250331,144100,79362313,4735,4735,4735,4735,1
20250331,144000,79357578,4740,4745,4745,4710,418
20250331,143900,77385013,4755,4755,4755,4755,0
20250331,143800,77385013,4755,4755,4755,4755,0
20250331,143700,77385013,4755,4755,4755,4745,12
20250331,143600,77328053,4745,4745,4745,4745,9
20250331,143500,77285348,4740,4735,4740,4730,2597
20250331,143400,64988383,4740,4740,4740,4740,0
20250331,143300,64988383,4740,4745,4745,4735,8
20250331,143200,64950458,4755,4755,4755,4755,0
20250331,143100,64950458,4755,4755,4755,4755,0
20250331,143000,64950458,4755,4755,4755,4755,0
20250331,142900,64950458,4755,4755,4755,4755,0
20250331,142800,64950458,4755,4755,4755,4755,0
20250331,142700,64950458,4755,4755,4755,4755,0
20250331,142600,64950458,4755,4750,4755,4750,2
20250331,142500,64940953,4755,4755,4755,4755,0
20250331,142400,64940953,4755,4755,4755,4755,1
20250331,142300,64936198,4750,4750,4750,4750,0
20250331,142200,64936198,4750,4750,4750,4750,0
20250331,142100,64936198,4750,4750,4750,4750,0
20250331,142000,64936198,4750,4750,4750,4750,0
20250331,141900,64936198,4750,4750,4750,4750,1
20250331,141800,64931448,4755,4755,4755,4755,1
20250331,141700,64926693,4775,4775,4775,4775,0
20250331,141600,64926693,4775,4770,4775,4770,10
20250331,141500,64878968,4770,4770,4770,4770,1
20250331,141400,64874198,4750,4750,4750,4750,0
20250331,141300,64874198,4750,4750,4750,4750,0
20250331,141200,64874198,4750,4750,4750,4750,0
20250331,141100,64874198,4750,4750,4750,4750,0
20250331,141000,64874198,4750,4750,4750,4750,0
20250331,140900,64874198,4750,4750,4750,4750,0
20250331,140800,64874198,4750,4750,4750,4750,0
20250331,140700,64874198,4750,4750,4750,4750,281
20250331,140600,63539448,4740,4740,4740,4740,0
20250331,140500,63539448,4740,4740,4740,4740,0
20250331,140400,63539448,4740,4740,4740,4740,0
20250331,140300,63539448,4740,4740,4740,4740,0
20250331,140200,63539448,4740,4760,4760,4740,828
20250331,140100,59613418,4760,4760,4760,4760,0
20250331,140000,59613418,4760,4760,4760,4760,0
20250331,135900,59613418,4760,4750,4760,4745,3087
20250331,135800,44942943,4755,4755,4755,4755,0
20250331,135700,44942943,4755,4755,4755,4755,0
20250331,135600,44942943,4755,4755,4755,4755,0
20250331,135500,44942943,4755,4755,4755,4755,127
20250331,135400,44339058,4760,4760,4760,4760,0
20250331,135300,44339058,4760,4760,4760,4760,0
20250331,135200,44339058,4760,4760,4760,4760,0
20250331,135100,44339058,4760,4760,4760,4760,0
20250331,135000,44339058,4760,4760,4760,4760,1
20250331,134900,44334298,4770,4770,4770,4770,0
20250331,134800,44334298,4770,4770,4770,4770,0
20250331,134700,44334298,4770,4770,4770,4770,0
20250331,134600,44334298,4770,4770,4770,4770,0
20250331,134500,44334298,4770,4770,4770,4770,0
20250331,134400,44334298,4770,4770,4770,4770,15
20250331,134300,44262748,4770,4770,4770,4770,0
20250331,134200,44262748,4770,4770,4770,4770,0
20250331,134100,44262748,4770,4770,4770,4770,0
20250331,134000,44262748,4770,4770,4770,4770,0
20250331,133900,44262748,4770,4770,4770,4770,0
20250331,133800,44262748,4770,4770,4770,4770,20
20250331,133700,44167348,4770,4770,4770,4770,0
20250331,133600,44167348,4770,4770,4770,4770,0
20250331,133500,44167348,4770,4770,4770,4770,0
20250331,133400,44167348,4770,4770,4770,4770,0
20250331,133300,44167348,4770,4770,4770,4770,0
20250331,133200,44167348,4770,4770,4770,4770,1
20250331,133100,44162578,4755,4765,4765,4755,375
20250331,133000,42379163,4770,4770,4770,4770,0
20250331,132900,42379163,4770,4770,4770,4770,0
20250331,132800,42379163,4770,4770,4770,4770,0
20250331,132700,42379163,4770,4770,4770,4770,0
20250331,132600,42379163,4770,4770,4770,4770,0
20250331,132500,42379163,4770,4770,4770,4770,0
20250331,132400,42379163,4770,4770,4770,4770,0
20250331,132300,42379163,4770,4770,4770,4770,0
20250331,132200,42379163,4770,4770,4770,4770,0
20250331,132100,42379163,4770,4770,4770,4770,0
20250331,132000,42379163,4770,4770,4770,4770,0
20250331,131900,42379163,4770,4775,4775,4770,2
20250331,131800,42369618,4770,4770,4770,4770,0
20250331,131700,42369618,4770,4770,4770,4770,0
20250331,131600,42369618,4770,4770,4770,4770,0
20250331,131500,42369618,4770,4770,4770,4770,0
20250331,131400,42369618,4770,4770,4770,4770,0
20250331,131300,42369618,4770,4780,4780,4770,107
20250331,131200,41858203,4780,4780,4780,4780,0
20250331,131100,41858203,4780,4780,4780,4780,505
20250331,131000,39444303,4800,4800,4800,4800,0
20250331,130900,39444303,4800,4800,4800,4800,0
20250331,130800,39444303,4800,4800,4800,4800,0
20250331,130700,39444303,4800,4800,4800,4800,0
20250331,130600,39444303,4800,4800,4800,4800,0
20250331,130500,39444303,4800,4800,4800,4800,1
20250331,130400,39439503,4785,4785,4785,4785,0
20250331,130300,39439503,4785,4785,4785,4785,0
20250331,130200,39439503,4785,4785,4785,4785,47
20250331,130100,39214608,4790,4790,4790,4790,1
20250331,130000,39209818,4800,4800,4800,4800,0
20250331,125900,39209818,4800,4800,4800,4800,0
20250331,125800,39209818,4800,4800,4800,4800,0
20250331,125700,39209818,4800,4800,4800,4800,0
20250331,125600,39209818,4800,4800,4800,4800,1
20250331,125500,39205018,4785,4785,4785,4785,0
20250331,125400,39205018,4785,4785,4785,4785,0
20250331,125300,39205018,4785,4785,4785,4785,1
20250331,125200,39200233,4780,4780,4780,4780,0
20250331,125100,39200233,4780,4780,4780,4780,0
20250331,125000,39200233,4780,4785,4785,4780,102
20250331,124900,38712168,4800,4800,4800,4800,0
20250331,124800,38712168,4800,4800,4800,4800,0
20250331,124700,38712168,4800,4800,4800,4800,0
20250331,124600,38712168,4800,4800,4800,4800,0
20250331,124500,38712168,4800,4800,4800,4800,0
20250331,124400,38712168,4800,4800,4800,4800,0
20250331,124300,38712168,4800,4800,4800,4800,0
20250331,124200,38712168,4800,4800,4800,4800,0
20250331,124100,38712168,4800,4800,4800,4800,0
20250331,124000,38712168,4800,4800,4800,4800,0
20250331,123900,38712168,4800,4800,4800,4800,0
20250331,123800,38712168,4800,4800,4800,4800,0
20250331,123700,38712168,4800,4800,4800,4800,0
20250331,123600,38712168,4800,4800,4800,4800,0
20250331,123500,38712168,4800,4800,4800,4800,0
20250331,123400,38712168,4800,4800,4800,4800,0
20250331,123300,38712168,4800,4800,4800,4800,0
20250331,123200,38712168,4800,4800,4800,4800,1
20250331,123100,38707368,4790,4790,4790,4790,0
20250331,123000,38707368,4790,4790,4790,4790,0
20250331,122900,38707368,4790,4790,4790,4790,0
20250331,122800,38707368,4790,4790,4790,4790,1
20250331,122700,38702578,4795,4795,4795,4795,0
20250331,122600,38702578,4795,4795,4795,4795,0
20250331,122500,38702578,4795,4795,4795,4795,0
20250331,122400,38702578,4795,4795,4795,4795,0
20250331,122300,38702578,4795,4795,4795,4795,0
20250331,122200,38702578,4795,4795,4795,4795,0
20250331,122100,38702578,4795,4795,4795,4795,0
20250331,122000,38702578,4795,4795,4795,4795,1
20250331,121900,38697783,4800,4800,4800,4800,0
20250331,121800,38697783,4800,4800,4800,4800,1
20250331,121700,38692983,4800,4800,4800,4800,0
20250331,121600,38692983,4800,4800,4800,4800,0
20250331,121500,38692983,4800,4800,4800,4800,23
20250331,121400,38582583,4800,4800,4800,4800,0
20250331,121300,38582583,4800,4800,4800,4800,30
20250331,121200,38438583,4800,4800,4800,4800,0
20250331,121100,38438583,4800,4800,4800,4800,0
20250331,121000,38438583,4800,4800,4800,4800,0
20250331,120900,38438583,4800,4800,4800,4800,0
20250331,120800,38438583,4800,4800,4800,4800,0
20250331,120700,38438583,4800,4800,4800,4800,16
20250331,120600,38361783,4800,4800,4800,4800,201
20250331,120500,37396983,4800,4800,4800,4800,0
20250331,120400,37396983,4800,4800,4800,4800,0
20250331,120300,37396983,4800,4800,4800,4800,0
20250331,120200,37396983,4800,4800,4800,4800,0
20250331,120100,37396983,4800,4800,4800,4800,0
20250331,120000,37396983,4800,4800,4800,4800,1
20250331,115900,37392183,4790,4790,4790,4790,0
20250331,115800,37392183,4790,4790,4790,4790,0
20250331,115700,37392183,4790,4790,4790,4790,0
20250331,115600,37392183,4790,4790,4790,4790,0
20250331,115500,37392183,4790,4790,4790,4790,0
20250331,115400,37392183,4790,4790,4790,4790,0
20250331,115300,37392183,4790,4790,4790,4790,0
20250331,115200,37392183,4790,4790,4790,4790,0
20250331,115100,37392183,4790,4790,4790,4790,1
20250331,115000,37387393,4785,4785,4785,4785,0
20250331,114900,37387393,4785,4785,4785,4785,0
20250331,114800,37387393,4785,4785,4785,4785,0
20250331,114700,37387393,4785,4785,4785,4785,0
20250331,114600,37387393,4785,4785,4785,4785,0
20250331,114500,37387393,4785,4785,4785,4785,0
20250331,114400,37387393,4785,4785,4785,4785,0
20250331,114300,37387393,4785,4785,4785,4785,0
20250331,114200,37387393,4785,4785,4785,4785,0
20250331,114100,37387393,4785,4785,4785,4785,0
20250331,114000,37387393,4785,4785,4785,4785,0
20250331,113900,37387393,4785,4785,4785,4785,63
20250331,113800,37085938,4790,4790,4790,4790,0
20250331,113700,37085938,4790,4790,4790,4790,0
20250331,113600,37085938,4790,4790,4790,4790,0
20250331,113500,37085938,4790,4790,4790,4790,0
20250331,113400,37085938,4790,4790,4790,4790,0
20250331,113300,37085938,4790,4790,4790,4790,101
20250331,113200,36602148,4795,4795,4795,4795,100
20250331,113100,36122648,4800,4800,4800,4800,0
20250331,113000,36122648,4800,4800,4800,4800,0
20250331,112900,36122648,4800,4800,4800,4800,0
20250331,112800,36122648,4800,4800,4800,4800,2
20250331,112700,36113048,4785,4785,4785,4785,0
20250331,112600,36113048,4785,4785,4785,4785,0
20250331,112500,36113048,4785,4790,4790,4785,2
20250331,112400,36103473,4800,4800,4800,4800,0
20250331,112300,36103473,4800,4800,4800,4800,0
20250331,112200,36103473,4800,4800,4800,4800,1
20250331,112100,36098673,4760,4755,4800,4745,867
20250331,112000,31963298,4765,4770,4770,4760,30
20250331,111900,31820298,4775,4755,4800,4755,1945
20250331,111800,22529333,4755,4780,4780,4755,628
20250331,111700,19534893,4780,4780,4780,4780,0
20250331,111600,19534893,4780,4780,4780,4780,0
20250331,111500,19534893,4780,4795,4795,4780,221
20250331,111400,18478478,4785,4785,4785,4785,0
20250331,111300,18478478,4785,4785,4785,4785,0
20250331,111200,18478478,4785,4785,4785,4785,0
20250331,111100,18478478,4785,4785,4785,4785,0
20250331,111000,18478478,4785,4795,4795,4785,5
20250331,110900,18454533,4800,4800,4800,4800,0
20250331,110800,18454533,4800,4800,4800,4800,7
20250331,110700,18420933,4800,4800,4800,4800,0
20250331,110600,18420933,4800,4800,4800,4800,1
20250331,110500,18416133,4795,4795,4795,4795,0
20250331,110400,18416133,4795,4795,4795,4795,0
20250331,110300,18416133,4795,4795,4795,4795,0
20250331,110200,18416133,4795,4795,4795,4795,1
20250331,110100,18411338,4795,4795,4795,4795,2
20250331,110000,18401748,4800,4800,4800,4800,0
20250331,105900,18401748,4800,4800,4800,4800,0
20250331,105800,18401748,4800,4800,4800,4800,0
20250331,105700,18401748,4800,4800,4800,4800,0
20250331,105600,18401748,4800,4800,4800,4800,0
20250331,105500,18401748,4800,4800,4800,4800,0
20250331,105400,18401748,4800,4800,4800,4800,0
20250331,105300,18401748,4800,4800,4800,4800,0
20250331,105200,18401748,4800,4800,4800,4800,0
20250331,105100,18401748,4800,4795,4800,4795,101
20250331,105000,17917408,4795,4795,4795,4795,0
20250331,104900,17917408,4795,4795,4795,4795,0
20250331,104800,17917408,4795,4795,4795,4795,0
20250331,104700,17917408,4795,4795,4795,4795,0
20250331,104600,17917408,4795,4795,4795,4795,0
20250331,104500,17917408,4795,4795,4795,4795,0
20250331,104400,17917408,4795,4795,4795,4795,0
20250331,104300,17917408,4795,4795,4795,4795,0
20250331,104200,17917408,4795,4795,4795,4795,0
20250331,104100,17917408,4795,4795,4795,4795,0
20250331,104000,17917408,4795,4795,4795,4795,0
20250331,103900,17917408,4795,4795,4795,4795,0
20250331,103800,17917408,4795,4795,4795,4795,0
20250331,103700,17917408,4795,4795,4795,4795,0
20250331,103600,17917408,4795,4795,4795,4795,0
20250331,103500,17917408,4795,4795,4795,4795,0
20250331,103400,17917408,4795,4795,4795,4795,0
20250331,103300,17917408,4795,4795,4795,4795,0
20250331,103200,17917408,4795,4795,4795,4795,0
20250331,103100,17917408,4795,4795,4795,4795,0
20250331,103000,17917408,4795,4795,4795,4795,0
20250331,102900,17917408,4795,4795,4795,4795,0
20250331,102800,17917408,4795,4795,4795,4795,1
20250331,102700,17912613,4775,4775,4775,4775,0
20250331,102600,17912613,4775,4775,4775,4775,5
20250331,102500,17888738,4755,4755,4755,4755,0
20250331,102400,17888738,4755,4755,4755,4755,0
20250331,102300,17888738,4755,4755,4755,4755,0
20250331,102200,17888738,4755,4755,4755,4755,0
20250331,102100,17888738,4755,4755,4755,4755,0
20250331,102000,17888738,4755,4755,4755,4755,100
20250331,101900,17413238,4750,4750,4750,4750,0
20250331,101800,17413238,4750,4750,4750,4750,0
20250331,101700,17413238,4750,4750,4750,4750,0
20250331,101600,17413238,4750,4760,4760,4750,100
20250331,101500,16937528,4770,4770,4770,4770,0
20250331,101400,16937528,4770,4770,4770,4770,21
20250331,101300,16837358,4770,4770,4770,4770,0
20250331,101200,16837358,4770,4770,4770,4770,0
20250331,101100,16837358,4770,4770,4770,4770,11
20250331,101000,16784888,4770,4755,4770,4755,10
20250331,100900,16737323,4755,4755,4755,4755,0
20250331,100800,16737323,4755,4755,4755,4755,2
20250331,100700,16727813,4755,4755,4755,4755,0
20250331,100600,16727813,4755,4740,4755,4740,17
20250331,100500,16647188,4735,4730,4735,4730,83
20250331,100400,16254578,4730,4725,4730,4725,64
20250331,100300,15952158,4725,4720,4725,4720,209
20250331,100200,14965393,4720,4720,4720,4720,2
20250331,100100,14955953,4720,4720,4720,4720,3
20250331,100000,14941793,4720,4720,4720,4720,0
20250331,095900,14941793,4720,4720,4720,4720,7
20250331,095800,14908753,4720,4720,4720,4720,0
20250331,095700,14908753,4720,4720,4720,4720,12
20250331,095600,14852113,4722,4722,4722,4722,0
20250331,095500,14852113,4722,4722,4722,4722,20
20250331,095400,14757673,4722,4722,4722,4722,0
20250331,095300,14757673,4722,4722,4722,4722,1
20250331,095200,14752951,4722,4722,4722,4722,0
20250331,095100,14752951,4722,4725,4725,4722,13
20250331,095000,14691562,4712,4712,4712,4712,0
20250331,094900,14691562,4712,4712,4712,4712,2
20250331,094800,14682138,4725,4735,4735,4725,3
20250331,094700,14667953,4670,4720,4720,4670,19
20250331,094600,14578858,4740,4740,4740,4740,0
20250331,094500,14578858,4740,4740,4740,4740,0
20250331,094400,14578858,4740,4740,4740,4740,0
20250331,094300,14578858,4740,4740,4740,4740,0
20250331,094200,14578858,4740,4740,4740,4740,0
20250331,094100,14578858,4740,4690,4740,4655,108
20250331,094000,14074958,4765,4765,4765,4765,1
20250331,093900,14070193,4690,4725,4725,4690,152
20250331,093800,13355033,4780,4735,4780,4720,485
20250331,093700,11052258,4757,4740,4757,4735,258
20250331,093600,9829606,4767,4767,4767,4767,0
20250331,093500,9829606,4767,4767,4767,4767,0
20250331,093400,9829606,4767,4767,4767,4767,4
20250331,093300,9810538,4772,4772,4772,4772,0
20250331,093200,9810538,4772,4772,4772,4772,1
20250331,093100,9805766,4740,4740,4740,4740,0
20250331,093000,9805766,4740,4745,4745,4740,24
20250331,092900,9692001,4750,4750,4750,4750,2
20250331,092800,9682501,4755,4760,4770,4755,632
20250331,092700,6667886,4782,4760,4782,4760,54
20250331,092600,6410824,4755,4755,4755,4755,8
20250331,092500,6372784,4755,4755,4755,4755,0
20250331,092400,6372784,4755,4755,4755,4755,0
20250331,092300,6372784,4755,4755,4755,4755,5
20250331,092200,6349009,4772,4772,4772,4772,1
20250331,092100,6344237,4772,4745,4772,4740,21
20250331,092000,6244610,4805,4805,4805,4805,0
20250331,091900,6244610,4805,4805,4805,4805,0
20250331,091800,6244610,4805,4805,4805,4805,0
20250331,091700,6244610,4805,4810,4810,4735,311
20250331,091600,4768500,4810,4810,4810,4810,1
20250331,091500,4763690,4780,4780,4780,4780,14
20250331,091400,4696770,4810,4810,4810,4810,0
20250331,091300,4696770,4810,4810,4810,4810,0
20250331,091200,4696770,4810,4810,4810,4810,0
20250331,091100,4696770,4810,4810,4810,4810,0
20250331,091000,4696770,4810,4790,4810,4790,508
20250331,090900,2261265,4790,4790,4790,4790,10
20250331,090800,2213365,4790,4790,4790,4790,10
20250331,090700,2165465,4795,4795,4795,4795,0
20250331,090600,2165465,4795,4795,4795,4795,5
20250331,090500,2141490,4805,4805,4805,4805,0
20250331,090400,2141490,4805,4780,4805,4755,327
20250331,090300,580720,4810,4785,4810,4780,23
20250331,090200,470655,4785,4785,4810,4785,12
20250331,090100,413210,4785,4805,4805,4785,21
20250331,090000,312590,4800,4810,4810,4800,65