KissMeData/085620/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,99693405,4470,4470,4470,4470,1783
20250331,200000,99693405,4470,4470,4470,4470,0
20250331,195900,99693405,4470,4470,4470,4470,0
20250331,195800,99693405,4470,4470,4470,4470,0
20250331,195700,99693405,4470,4470,4470,4470,0
20250331,195600,99693405,4470,4470,4470,4470,0
20250331,195500,99693405,4470,4470,4470,4470,0
20250331,195400,99693405,4470,4470,4470,4470,0
20250331,195300,99693405,4470,4470,4470,4470,0
20250331,195200,99693405,4470,4470,4470,4470,0
20250331,195100,99693405,4470,4470,4470,4470,0
20250331,195000,99693405,4470,4470,4470,4470,0
20250331,194900,99693405,4470,4470,4470,4470,0
20250331,194800,99693405,4470,4470,4470,4470,0
20250331,194700,99693405,4470,4470,4470,4470,0
20250331,194600,99693405,4470,4470,4470,4470,0
20250331,194500,99693405,4470,4470,4470,4470,0
20250331,194400,99693405,4470,4470,4470,4470,0
20250331,194300,99693405,4470,4470,4470,4470,0
20250331,194200,99693405,4470,4470,4470,4470,0
20250331,194100,99693405,4470,4470,4470,4470,0
20250331,194000,99693405,4470,4470,4470,4470,0
20250331,193900,99693405,4470,4470,4470,4470,0
20250331,193800,99693405,4470,4470,4470,4470,0
20250331,193700,99693405,4470,4470,4470,4470,0
20250331,193600,99693405,4470,4470,4470,4470,0
20250331,193500,99693405,4470,4470,4470,4470,0
20250331,193400,99693405,4470,4470,4470,4470,0
20250331,193300,99693405,4470,4470,4470,4470,0
20250331,193200,99693405,4470,4470,4470,4470,0
20250331,193100,99693405,4470,4470,4470,4470,1783
20250331,193000,99693405,4470,4470,4470,4470,0
20250331,192900,99693405,4470,4470,4470,4470,0
20250331,192800,99693405,4470,4470,4470,4470,0
20250331,192700,99693405,4470,4470,4470,4470,0
20250331,192600,99693405,4470,4470,4470,4470,0
20250331,192500,99693405,4470,4470,4470,4470,0
20250331,192400,99693405,4470,4470,4470,4470,0
20250331,192300,99693405,4470,4470,4470,4470,0
20250331,192200,99693405,4470,4470,4470,4470,0
20250331,192100,99693405,4470,4470,4470,4470,0
20250331,192000,99693405,4470,4470,4470,4470,0
20250331,191900,99693405,4470,4470,4470,4470,0
20250331,191800,99693405,4470,4470,4470,4470,0
20250331,191700,99693405,4470,4470,4470,4470,0
20250331,191600,99693405,4470,4470,4470,4470,0
20250331,191500,99693405,4470,4470,4470,4470,0
20250331,191400,99693405,4470,4470,4470,4470,0
20250331,191300,99693405,4470,4470,4470,4470,0
20250331,191200,99693405,4470,4470,4470,4470,0
20250331,191100,99693405,4470,4470,4470,4470,0
20250331,191000,99693405,4470,4470,4470,4470,0
20250331,190900,99693405,4470,4470,4470,4470,0
20250331,190800,99693405,4470,4470,4470,4470,0
20250331,190700,99693405,4470,4470,4470,4470,0
20250331,190600,99693405,4470,4470,4470,4470,0
20250331,190500,99693405,4470,4470,4470,4470,0
20250331,190400,99693405,4470,4470,4470,4470,0
20250331,190300,99693405,4470,4470,4470,4470,0
20250331,190200,99693405,4470,4470,4470,4470,0
20250331,190100,99693405,4470,4470,4470,4470,1783
20250331,190000,99693405,4470,4470,4470,4470,0
20250331,185900,99693405,4470,4470,4470,4470,0
20250331,185800,99693405,4470,4470,4470,4470,0
20250331,185700,99693405,4470,4470,4470,4470,0
20250331,185600,99693405,4470,4470,4470,4470,0
20250331,185500,99693405,4470,4470,4470,4470,0
20250331,185400,99693405,4470,4470,4470,4470,0
20250331,185300,99693405,4470,4470,4470,4470,0
20250331,185200,99693405,4470,4470,4470,4470,0
20250331,185100,99693405,4470,4470,4470,4470,0
20250331,185000,99693405,4470,4470,4470,4470,0
20250331,184900,99693405,4470,4470,4470,4470,0
20250331,184800,99693405,4470,4470,4470,4470,0
20250331,184700,99693405,4470,4470,4470,4470,0
20250331,184600,99693405,4470,4470,4470,4470,0
20250331,184500,99693405,4470,4470,4470,4470,0
20250331,184400,99693405,4470,4470,4470,4470,0
20250331,184300,99693405,4470,4470,4470,4470,0
20250331,184200,99693405,4470,4470,4470,4470,0
20250331,184100,99693405,4470,4470,4470,4470,0
20250331,184000,99693405,4470,4470,4470,4470,0
20250331,183900,99693405,4470,4470,4470,4470,0
20250331,183800,99693405,4470,4470,4470,4470,0
20250331,183700,99693405,4470,4470,4470,4470,0
20250331,183600,99693405,4470,4470,4470,4470,0
20250331,183500,99693405,4470,4470,4470,4470,0
20250331,183400,99693405,4470,4470,4470,4470,0
20250331,183300,99693405,4470,4470,4470,4470,0
20250331,183200,99693405,4470,4470,4470,4470,0
20250331,183100,99693405,4470,4470,4470,4470,1783
20250331,183000,99693405,4470,4470,4470,4470,0
20250331,182900,99693405,4470,4470,4470,4470,0
20250331,182800,99693405,4470,4470,4470,4470,0
20250331,182700,99693405,4470,4470,4470,4470,0
20250331,182600,99693405,4470,4470,4470,4470,0
20250331,182500,99693405,4470,4470,4470,4470,0
20250331,182400,99693405,4470,4470,4470,4470,0
20250331,182300,99693405,4470,4470,4470,4470,0
20250331,182200,99693405,4470,4470,4470,4470,0
20250331,182100,99693405,4470,4470,4470,4470,0
20250331,182000,99693405,4470,4470,4470,4470,0
20250331,181900,99693405,4470,4470,4470,4470,0
20250331,181800,99693405,4470,4470,4470,4470,0
20250331,181700,99693405,4470,4470,4470,4470,0
20250331,181600,99693405,4470,4470,4470,4470,0
20250331,181500,99693405,4470,4470,4470,4470,0
20250331,181400,99693405,4470,4470,4470,4470,0
20250331,181300,99693405,4470,4470,4470,4470,0
20250331,181200,99693405,4470,4470,4470,4470,0
20250331,181100,99693405,4470,4470,4470,4470,0
20250331,181000,99693405,4470,4470,4470,4470,0
20250331,180900,99693405,4470,4470,4470,4470,0
20250331,180800,99693405,4470,4470,4470,4470,0
20250331,180700,99693405,4470,4470,4470,4470,0
20250331,180600,99693405,4470,4470,4470,4470,0
20250331,180500,99693405,4470,4470,4470,4470,0
20250331,180400,99693405,4470,4470,4470,4470,0
20250331,180300,99693405,4470,4470,4470,4470,0
20250331,180200,99693405,4470,4470,4470,4470,0
20250331,180100,99693405,4470,4470,4470,4470,1783
20250331,180000,99693405,4470,4470,4470,4470,0
20250331,175900,99693405,4470,4470,4470,4470,0
20250331,175800,99693405,4470,4470,4470,4470,0
20250331,175700,99693405,4470,4470,4470,4470,0
20250331,175600,99693405,4470,4470,4470,4470,0
20250331,175500,99693405,4470,4470,4470,4470,0
20250331,175400,99693405,4470,4470,4470,4470,0
20250331,175300,99693405,4470,4470,4470,4470,0
20250331,175200,99693405,4470,4470,4470,4470,0
20250331,175100,99693405,4470,4470,4470,4470,0
20250331,175000,99693405,4470,4470,4470,4470,0
20250331,174900,99693405,4470,4470,4470,4470,0
20250331,174800,99693405,4470,4470,4470,4470,0
20250331,174700,99693405,4470,4470,4470,4470,0
20250331,174600,99693405,4470,4470,4470,4470,0
20250331,174500,99693405,4470,4470,4470,4470,0
20250331,174400,99693405,4470,4470,4470,4470,0
20250331,174300,99693405,4470,4470,4470,4470,0
20250331,174200,99693405,4470,4470,4470,4470,0
20250331,174100,99693405,4470,4470,4470,4470,0
20250331,174000,99693405,4470,4470,4470,4470,0
20250331,173900,99693405,4470,4470,4470,4470,0
20250331,173800,99693405,4470,4470,4470,4470,0
20250331,173700,99693405,4470,4470,4470,4470,0
20250331,173600,99693405,4470,4470,4470,4470,0
20250331,173500,99693405,4470,4470,4470,4470,0
20250331,173400,99693405,4470,4470,4470,4470,0
20250331,173300,99693405,4470,4470,4470,4470,0
20250331,173200,99693405,4470,4470,4470,4470,0
20250331,173100,99693405,4470,4470,4470,4470,1783
20250331,173000,99693405,4470,4470,4470,4470,0
20250331,172900,99693405,4470,4470,4470,4470,0
20250331,172800,99693405,4470,4470,4470,4470,0
20250331,172700,99693405,4470,4470,4470,4470,0
20250331,172600,99693405,4470,4470,4470,4470,0
20250331,172500,99693405,4470,4470,4470,4470,0
20250331,172400,99693405,4470,4470,4470,4470,0
20250331,172300,99693405,4470,4470,4470,4470,0
20250331,172200,99693405,4470,4470,4470,4470,0
20250331,172100,99693405,4470,4470,4470,4470,0
20250331,172000,99693405,4470,4470,4470,4470,0
20250331,171900,99693405,4470,4470,4470,4470,0
20250331,171800,99693405,4470,4470,4470,4470,0
20250331,171700,99693405,4470,4470,4470,4470,0
20250331,171600,99693405,4470,4470,4470,4470,0
20250331,171500,99693405,4470,4470,4470,4470,0
20250331,171400,99693405,4470,4470,4470,4470,0
20250331,171300,99693405,4470,4470,4470,4470,0
20250331,171200,99693405,4470,4470,4470,4470,0
20250331,171100,99693405,4470,4470,4470,4470,0
20250331,171000,99693405,4470,4470,4470,4470,0
20250331,170900,99693405,4470,4470,4470,4470,0
20250331,170800,99693405,4470,4470,4470,4470,0
20250331,170700,99693405,4470,4470,4470,4470,0
20250331,170600,99693405,4470,4470,4470,4470,0
20250331,170500,99693405,4470,4470,4470,4470,0
20250331,170400,99693405,4470,4470,4470,4470,0
20250331,170300,99693405,4470,4470,4470,4470,0
20250331,170200,99693405,4470,4470,4470,4470,0
20250331,170100,99693405,4470,4470,4470,4470,1783
20250331,170000,99693405,4470,4470,4470,4470,0
20250331,165900,99693405,4470,4470,4470,4470,0
20250331,165800,99693405,4470,4470,4470,4470,0
20250331,165700,99693405,4470,4470,4470,4470,0
20250331,165600,99693405,4470,4470,4470,4470,0
20250331,165500,99693405,4470,4470,4470,4470,0
20250331,165400,99693405,4470,4470,4470,4470,0
20250331,165300,99693405,4470,4470,4470,4470,0
20250331,165200,99693405,4470,4470,4470,4470,0
20250331,165100,99693405,4470,4470,4470,4470,0
20250331,165000,99693405,4470,4470,4470,4470,0
20250331,164900,99693405,4470,4470,4470,4470,0
20250331,164800,99693405,4470,4470,4470,4470,0
20250331,164700,99693405,4470,4470,4470,4470,0
20250331,164600,99693405,4470,4470,4470,4470,0
20250331,164500,99693405,4470,4470,4470,4470,0
20250331,164400,99693405,4470,4470,4470,4470,0
20250331,164300,99693405,4470,4470,4470,4470,0
20250331,164200,99693405,4470,4470,4470,4470,0
20250331,164100,99693405,4470,4470,4470,4470,0
20250331,164000,99693405,4470,4470,4470,4470,0
20250331,163900,99693405,4470,4470,4470,4470,0
20250331,163800,99693405,4470,4470,4470,4470,0
20250331,163700,99693405,4470,4470,4470,4470,0
20250331,163600,99693405,4470,4470,4470,4470,0
20250331,163500,99693405,4470,4470,4470,4470,0
20250331,163400,99693405,4470,4470,4470,4470,0
20250331,163300,99693405,4470,4470,4470,4470,0
20250331,163200,99693405,4470,4470,4470,4470,0
20250331,163100,99693405,4470,4470,4470,4470,1783
20250331,163000,99693405,4470,4470,4470,4470,0
20250331,162900,99693405,4470,4470,4470,4470,0
20250331,162800,99693405,4470,4470,4470,4470,0
20250331,162700,99693405,4470,4470,4470,4470,0
20250331,162600,99693405,4470,4470,4470,4470,0
20250331,162500,99693405,4470,4470,4470,4470,0
20250331,162400,99693405,4470,4470,4470,4470,0
20250331,162300,99693405,4470,4470,4470,4470,0
20250331,162200,99693405,4470,4470,4470,4470,0
20250331,162100,99693405,4470,4470,4470,4470,0
20250331,162000,99693405,4470,4470,4470,4470,0
20250331,161900,99693405,4470,4470,4470,4470,0
20250331,161800,99693405,4470,4470,4470,4470,0
20250331,161700,99693405,4470,4470,4470,4470,0
20250331,161600,99693405,4470,4470,4470,4470,0
20250331,161500,99693405,4470,4470,4470,4470,0
20250331,161400,99693405,4470,4470,4470,4470,0
20250331,161300,99693405,4470,4470,4470,4470,0
20250331,161200,99693405,4470,4470,4470,4470,0
20250331,161100,99693405,4470,4470,4470,4470,0
20250331,161000,99693405,4470,4470,4470,4470,0
20250331,160900,99693405,4470,4470,4470,4470,0
20250331,160800,99693405,4470,4470,4470,4470,0
20250331,160700,99693405,4470,4470,4470,4470,0
20250331,160600,99693405,4470,4470,4470,4470,0
20250331,160500,99693405,4470,4470,4470,4470,0
20250331,160400,99693405,4470,4470,4470,4470,0
20250331,160300,99693405,4470,4470,4470,4470,0
20250331,160200,99693405,4470,4470,4470,4470,0
20250331,160100,99693405,4470,4470,4470,4470,1783
20250331,160000,99693405,4470,4470,4470,4470,0
20250331,155900,99693405,4470,4470,4470,4470,0
20250331,155800,99693405,4470,4470,4470,4470,0
20250331,155700,99693405,4470,4470,4470,4470,0
20250331,155600,99693405,4470,4470,4470,4470,0
20250331,155500,99693405,4470,4470,4470,4470,0
20250331,155400,99693405,4470,4470,4470,4470,0
20250331,155300,99693405,4470,4470,4470,4470,0
20250331,155200,99693405,4470,4470,4470,4470,0
20250331,155100,99693405,4470,4470,4470,4470,0
20250331,155000,99693405,4470,4470,4470,4470,0
20250331,154900,99693405,4470,4470,4470,4470,0
20250331,154800,99693405,4470,4470,4470,4470,0
20250331,154700,99693405,4470,4470,4470,4470,0
20250331,154600,99693405,4470,4470,4470,4470,0
20250331,154500,99693405,4470,4470,4470,4470,0
20250331,154400,99693405,4470,4470,4470,4470,0
20250331,154300,99693405,4470,4470,4470,4470,0
20250331,154200,99693405,4470,4470,4470,4470,0
20250331,154100,99693405,4470,4470,4470,4470,0
20250331,154000,99693405,4470,4470,4470,4470,0
20250331,153900,99693405,4470,4470,4470,4470,0
20250331,153800,99693405,4470,4470,4470,4470,0
20250331,153700,99693405,4470,4470,4470,4470,0
20250331,153600,99693405,4470,4470,4470,4470,0
20250331,153500,99693405,4470,4470,4470,4470,0
20250331,153400,99693405,4470,4470,4470,4470,0
20250331,153300,99693405,4470,4470,4470,4470,0
20250331,153200,99693405,4470,4470,4470,4470,0
20250331,153100,99693405,4470,4470,4470,4470,1783
20250331,153000,99693405,4470,4470,4470,4470,1783
20250331,152900,91723395,4455,4455,4455,4455,0
20250331,152800,91723395,4455,4455,4455,4455,0
20250331,152700,91723395,4455,4455,4455,4455,0
20250331,152600,91723395,4455,4455,4455,4455,0
20250331,152500,91723395,4455,4455,4455,4455,0
20250331,152400,91723395,4455,4455,4455,4455,0
20250331,152300,91723395,4455,4455,4455,4455,0
20250331,152200,91723395,4455,4455,4455,4455,0
20250331,152100,91723395,4455,4455,4455,4455,0
20250331,152000,91723395,4455,4455,4455,4455,0
20250331,151900,91723395,4455,4470,4470,4455,12
20250331,151800,91669785,4470,4470,4470,4470,3
20250331,151700,91656375,4470,4470,4470,4470,13
20250331,151600,91598265,4470,4470,4470,4470,20
20250331,151500,91508865,4465,4465,4465,4465,4
20250331,151400,91491005,4465,4465,4465,4465,17
20250331,151300,91415100,4455,4470,4470,4455,1118
20250331,151200,86429410,4470,4470,4470,4470,0
20250331,151100,86429410,4470,4470,4470,4470,7
20250331,151000,86398120,4470,4470,4470,4470,0
20250331,150900,86398120,4470,4470,4470,4470,21
20250331,150800,86304250,4470,4470,4470,4470,0
20250331,150700,86304250,4470,4470,4470,4470,44
20250331,150600,86107570,4470,4470,4470,4470,0
20250331,150500,86107570,4470,4470,4470,4470,17
20250331,150400,86031580,4470,4470,4470,4470,20
20250331,150300,85942180,4470,4470,4470,4465,887
20250331,150200,81978560,4470,4470,4470,4470,120
20250331,150100,81442160,4470,4470,4470,4470,0
20250331,150000,81442160,4470,4470,4470,4470,0
20250331,145900,81442160,4470,4470,4470,4470,0
20250331,145800,81442160,4470,4470,4470,4465,418
20250331,145700,79573900,4465,4465,4465,4465,0
20250331,145600,79573900,4465,4465,4465,4465,0
20250331,145500,79573900,4465,4465,4465,4465,0
20250331,145400,79573900,4465,4465,4465,4465,0
20250331,145300,79573900,4465,4465,4465,4465,0
20250331,145200,79573900,4465,4465,4465,4465,0
20250331,145100,79573900,4465,4465,4465,4465,240
20250331,145000,78502300,4460,4460,4460,4460,55
20250331,144900,78257000,4455,4455,4455,4455,0
20250331,144800,78257000,4455,4455,4455,4455,0
20250331,144700,78257000,4455,4455,4455,4455,0
20250331,144600,78257000,4455,4455,4455,4455,0
20250331,144500,78257000,4455,4455,4455,4455,0
20250331,144400,78257000,4455,4455,4455,4455,0
20250331,144300,78257000,4455,4460,4460,4455,6
20250331,144200,78230245,4460,4460,4460,4460,0
20250331,144100,78230245,4460,4460,4460,4460,0
20250331,144000,78230245,4460,4460,4460,4460,0
20250331,143900,78230245,4460,4460,4460,4460,0
20250331,143800,78230245,4460,4460,4460,4460,20
20250331,143700,78141045,4460,4460,4460,4460,0
20250331,143600,78141045,4460,4460,4460,4460,0
20250331,143500,78141045,4460,4460,4460,4460,0
20250331,143400,78141045,4460,4460,4460,4460,0
20250331,143300,78141045,4460,4460,4460,4460,0
20250331,143200,78141045,4460,4460,4460,4460,0
20250331,143100,78141045,4460,4460,4460,4460,0
20250331,143000,78141045,4460,4460,4460,4460,0
20250331,142900,78141045,4460,4460,4460,4460,0
20250331,142800,78141045,4460,4460,4460,4460,0
20250331,142700,78141045,4460,4460,4460,4460,0
20250331,142600,78141045,4460,4457,4460,4450,938
20250331,142500,73962175,4460,4460,4460,4460,0
20250331,142400,73962175,4460,4460,4460,4460,0
20250331,142300,73962175,4460,4460,4460,4460,0
20250331,142200,73962175,4460,4460,4460,4460,0
20250331,142100,73962175,4460,4460,4460,4460,20
20250331,142000,73872975,4465,4465,4465,4465,0
20250331,141900,73872975,4465,4465,4465,4465,0
20250331,141800,73872975,4465,4465,4465,4465,0
20250331,141700,73872975,4465,4465,4465,4465,0
20250331,141600,73872975,4465,4465,4465,4465,19
20250331,141500,73788140,4465,4465,4465,4465,0
20250331,141400,73788140,4465,4465,4465,4465,0
20250331,141300,73788140,4465,4465,4465,4465,0
20250331,141200,73788140,4465,4465,4465,4465,17
20250331,141100,73712235,4465,4465,4465,4465,0
20250331,141000,73712235,4465,4465,4465,4465,0
20250331,140900,73712235,4465,4465,4465,4465,0
20250331,140800,73712235,4465,4465,4465,4465,0
20250331,140700,73712235,4465,4460,4465,4460,23
20250331,140600,73609555,4455,4455,4455,4455,0
20250331,140500,73609555,4455,4455,4455,4455,0
20250331,140400,73609555,4455,4455,4455,4455,0
20250331,140300,73609555,4455,4455,4455,4455,0
20250331,140200,73609555,4455,4455,4455,4455,0
20250331,140100,73609555,4455,4455,4455,4455,0
20250331,140000,73609555,4455,4455,4455,4455,4
20250331,135900,73591735,4455,4455,4455,4450,71
20250331,135800,73275445,4450,4455,4455,4440,1561
20250331,135700,66327890,4455,4455,4455,4455,15
20250331,135600,66261065,4455,4455,4455,4455,13
20250331,135500,66203150,4455,4455,4455,4455,14
20250331,135400,66140780,4455,4455,4455,4455,14
20250331,135300,66078410,4455,4455,4455,4455,14
20250331,135200,66016040,4455,4455,4455,4455,13
20250331,135100,65958125,4455,4455,4455,4455,11
20250331,135000,65909120,4455,4455,4455,4455,13
20250331,134900,65851205,4455,4455,4455,4455,15
20250331,134800,65784380,4455,4455,4460,4455,31
20250331,134700,65646185,4455,4445,4455,4445,214
20250331,134600,64693695,4445,4435,4445,4435,16
20250331,134500,64622685,4435,4430,4435,4425,435
20250331,134400,62695350,4430,4420,4430,4420,22
20250331,134300,62597960,4420,4415,4420,4415,43
20250331,134200,62407950,4415,4420,4420,4415,22
20250331,134100,62310770,4415,4415,4420,4415,56
20250331,134000,62063330,4415,4415,4415,4415,12
20250331,133900,62010350,4420,4420,4420,4415,140
20250331,133800,61391610,4420,4420,4425,4420,15
20250331,133700,61325300,4420,4420,4420,4420,13
20250331,133600,61267840,4420,4420,4420,4420,4
20250331,133500,61250160,4420,4420,4420,4420,0
20250331,133400,61250160,4420,4420,4420,4420,0
20250331,133300,61250160,4420,4420,4420,4420,0
20250331,133200,61250160,4420,4420,4420,4420,0
20250331,133100,61250160,4420,4420,4420,4420,26
20250331,133000,61135240,4425,4425,4425,4425,0
20250331,132900,61135240,4425,4425,4425,4425,0
20250331,132800,61135240,4425,4425,4425,4425,0
20250331,132700,61135240,4425,4425,4425,4425,0
20250331,132600,61135240,4425,4425,4425,4425,50
20250331,132500,60913990,4420,4420,4420,4420,0
20250331,132400,60913990,4420,4420,4420,4420,0
20250331,132300,60913990,4420,4420,4420,4420,0
20250331,132200,60913990,4420,4420,4420,4420,0
20250331,132100,60913990,4420,4420,4420,4420,0
20250331,132000,60913990,4420,4420,4420,4420,1
20250331,131900,60909570,4425,4425,4425,4425,177
20250331,131800,60126345,4425,4425,4425,4425,0
20250331,131700,60126345,4425,4425,4425,4425,0
20250331,131600,60126345,4425,4425,4425,4425,0
20250331,131500,60126345,4425,4425,4425,4425,0
20250331,131400,60126345,4425,4425,4425,4425,0
20250331,131300,60126345,4425,4425,4425,4425,11
20250331,131200,60077670,4425,4425,4425,4425,0
20250331,131100,60077670,4425,4425,4425,4425,0
20250331,131000,60077670,4425,4425,4425,4425,0
20250331,130900,60077670,4425,4425,4425,4425,0
20250331,130800,60077670,4425,4425,4425,4425,0
20250331,130700,60077670,4425,4430,4430,4425,297
20250331,130600,58762045,4430,4430,4430,4430,0
20250331,130500,58762045,4430,4430,4430,4430,0
20250331,130400,58762045,4430,4430,4430,4430,0
20250331,130300,58762045,4430,4430,4430,4430,0
20250331,130200,58762045,4430,4430,4430,4430,0
20250331,130100,58762045,4430,4430,4430,4430,0
20250331,130000,58762045,4430,4430,4430,4430,4
20250331,125900,58744325,4425,4425,4430,4425,145
20250331,125800,58102115,4430,4430,4430,4430,9
20250331,125700,58062245,4450,4425,4450,4425,106
20250331,125600,57591510,4425,4425,4425,4425,0
20250331,125500,57591510,4425,4425,4425,4425,19
20250331,125400,57507435,4425,4425,4425,4425,0
20250331,125300,57507435,4425,4425,4425,4425,0
20250331,125200,57507435,4425,4425,4425,4425,4
20250331,125100,57489735,4425,4425,4425,4425,19
20250331,125000,57405660,4425,4425,4425,4425,3
20250331,124900,57392385,4420,4420,4420,4420,0
20250331,124800,57392385,4420,4420,4420,4420,1
20250331,124700,57387965,4425,4425,4425,4425,21
20250331,124600,57295040,4420,4420,4420,4420,0
20250331,124500,57295040,4420,4420,4420,4420,3
20250331,124400,57281780,4420,4420,4420,4420,0
20250331,124300,57281780,4420,4420,4420,4420,4
20250331,124200,57264100,4420,4420,4420,4420,0
20250331,124100,57264100,4420,4420,4420,4420,0
20250331,124000,57264100,4420,4420,4420,4420,3
20250331,123900,57250840,4420,4420,4420,4420,0
20250331,123800,57250840,4420,4420,4420,4420,5
20250331,123700,57228740,4420,4420,4420,4420,0
20250331,123600,57228740,4420,4420,4420,4420,0
20250331,123500,57228740,4420,4435,4435,4420,55
20250331,123400,56985285,4425,4425,4425,4425,0
20250331,123300,56985285,4425,4425,4425,4425,0
20250331,123200,56985285,4425,4425,4425,4425,0
20250331,123100,56985285,4425,4425,4425,4425,0
20250331,123000,56985285,4425,4425,4425,4425,0
20250331,122900,56985285,4425,4425,4425,4425,71
20250331,122800,56671110,4420,4420,4420,4420,4
20250331,122700,56653430,4420,4420,4420,4420,0
20250331,122600,56653430,4420,4420,4420,4420,3
20250331,122500,56640170,4420,4420,4420,4420,0
20250331,122400,56640170,4420,4420,4420,4420,0
20250331,122300,56640170,4420,4420,4420,4420,4
20250331,122200,56622490,4420,4420,4420,4420,0
20250331,122100,56622490,4420,4420,4420,4420,3
20250331,122000,56609230,4420,4420,4420,4420,0
20250331,121900,56609230,4420,4420,4420,4420,4
20250331,121800,56591550,4415,4415,4415,4415,0
20250331,121700,56591550,4415,4415,4415,4415,0
20250331,121600,56591550,4415,4425,4425,4415,476
20250331,121500,54487960,4425,4425,4425,4425,0
20250331,121400,54487960,4425,4425,4425,4425,4
20250331,121300,54470260,4425,4425,4425,4425,0
20250331,121200,54470260,4425,4425,4425,4425,0
20250331,121100,54470260,4425,4425,4425,4425,3
20250331,121000,54456985,4425,4425,4425,4425,0
20250331,120900,54456985,4425,4425,4425,4425,4
20250331,120800,54439285,4425,4425,4425,4425,0
20250331,120700,54439285,4425,4425,4425,4425,162
20250331,120600,53722435,4430,4430,4430,4430,3
20250331,120500,53709145,4430,4430,4430,4430,18
20250331,120400,53629405,4430,4430,4430,4430,4
20250331,120300,53611685,4430,4430,4430,4430,0
20250331,120200,53611685,4430,4430,4430,4430,0
20250331,120100,53611685,4430,4430,4430,4430,3
20250331,120000,53598395,4430,4430,4430,4430,0
20250331,115900,53598395,4430,4425,4430,4425,5
20250331,115800,53576250,4430,4430,4430,4430,20
20250331,115700,53487650,4430,4430,4430,4430,0
20250331,115600,53487650,4430,4430,4430,4430,3
20250331,115500,53474360,4430,4430,4430,4430,0
20250331,115400,53474360,4430,4430,4430,4430,4
20250331,115300,53456640,4430,4430,4430,4430,0
20250331,115200,53456640,4430,4430,4430,4430,3
20250331,115100,53443350,4430,4430,4430,4430,0
20250331,115000,53443350,4430,4430,4430,4430,20
20250331,114900,53354750,4430,4430,4430,4430,4
20250331,114800,53337030,4430,4430,4430,4430,0
20250331,114700,53337030,4430,4430,4430,4430,3
20250331,114600,53323740,4430,4430,4430,4430,0
20250331,114500,53323740,4430,4430,4430,4430,17
20250331,114400,53248430,4430,4430,4430,4430,24
20250331,114300,53142110,4430,4430,4430,4430,0
20250331,114200,53142110,4430,4430,4430,4430,4
20250331,114100,53124390,4430,4430,4430,4430,0
20250331,114000,53124390,4430,4430,4430,4430,3
20250331,113900,53111100,4430,4430,4430,4430,20
20250331,113800,53022500,4430,4430,4430,4430,0
20250331,113700,53022500,4430,4430,4430,4430,0
20250331,113600,53022500,4430,4430,4430,4430,18
20250331,113500,52942760,4425,4425,4425,4425,12
20250331,113400,52889660,4425,4425,4425,4425,0
20250331,113300,52889660,4425,4425,4425,4425,62
20250331,113200,52615310,4425,4420,4425,4420,5
20250331,113100,52593190,4425,4425,4425,4425,0
20250331,113000,52593190,4425,4425,4425,4425,22
20250331,112900,52495840,4425,4425,4425,4425,1
20250331,112800,52491415,4425,4425,4425,4425,0
20250331,112700,52491415,4425,4425,4425,4425,4
20250331,112600,52473715,4425,4425,4425,4425,178
20250331,112500,51686065,4425,4425,4425,4425,3
20250331,112400,51672790,4425,4425,4425,4425,0
20250331,112300,51672790,4425,4425,4425,4425,22
20250331,112200,51575440,4425,4425,4425,4425,21
20250331,112100,51482515,4420,4420,4420,4420,0
20250331,112000,51482515,4420,4420,4420,4420,36
20250331,111900,51323395,4420,4420,4420,4420,20
20250331,111800,51234995,4420,4420,4420,4420,4
20250331,111700,51217315,4420,4420,4420,4420,0
20250331,111600,51217315,4420,4420,4420,4420,18
20250331,111500,51137755,4420,4420,4420,4420,3
20250331,111400,51124495,4420,4420,4420,4420,0
20250331,111300,51124495,4420,4420,4420,4420,4
20250331,111200,51106815,4420,4420,4420,4420,19
20250331,111100,51022835,4420,4420,4420,4420,0
20250331,111000,51022835,4420,4420,4420,4420,3
20250331,110900,51009575,4420,4420,4420,4420,19
20250331,110800,50925595,4405,4405,4405,4405,0
20250331,110700,50925595,4405,4405,4405,4405,0
20250331,110600,50925595,4405,4405,4405,4405,0
20250331,110500,50925595,4405,4405,4405,4405,45
20250331,110400,50727370,4405,4405,4405,4405,0
20250331,110300,50727370,4405,4405,4405,4405,4
20250331,110200,50709750,4405,4405,4405,4405,18
20250331,110100,50630460,4405,4405,4405,4405,3
20250331,110000,50617245,4405,4405,4405,4405,0
20250331,105900,50617245,4405,4405,4405,4405,0
20250331,105800,50617245,4405,4400,4405,4400,28
20250331,105700,50493925,4400,4400,4400,4400,0
20250331,105600,50493925,4400,4390,4400,4390,47
20250331,105500,50287295,4390,4390,4390,4390,6
20250331,105400,50260955,4385,4385,4385,4385,26
20250331,105300,50146945,4385,4385,4385,4385,1
20250331,105200,50142560,4385,4385,4385,4385,5
20250331,105100,50120635,4390,4385,4390,4385,7
20250331,105000,50089910,4385,4385,4385,4385,0
20250331,104900,50089910,4385,4385,4385,4385,39
20250331,104800,49918895,4385,4385,4385,4385,0
20250331,104700,49918895,4385,4385,4385,4385,0
20250331,104600,49918895,4385,4375,4385,4375,849
20250331,104500,46202030,4380,4380,4380,4380,55
20250331,104400,45961130,4380,4380,4380,4380,4
20250331,104300,45943610,4380,4380,4380,4380,0
20250331,104200,45943610,4380,4380,4380,4380,0
20250331,104100,45943610,4380,4380,4380,4380,3
20250331,104000,45930470,4375,4380,4380,4375,157
20250331,103900,45243490,4385,4385,4385,4385,4
20250331,103800,45225950,4385,4385,4385,4385,0
20250331,103700,45225950,4385,4385,4385,4385,0
20250331,103600,45225950,4385,4385,4385,4385,3
20250331,103500,45212795,4380,4380,4380,4380,0
20250331,103400,45212795,4380,4390,4390,4380,372
20250331,103300,43581655,4385,4380,4385,4380,116
20250331,103200,43073420,4380,4380,4380,4380,3
20250331,103100,43060280,4380,4380,4380,4380,20
20250331,103000,42972680,4375,4375,4375,4375,0
20250331,102900,42972680,4375,4375,4375,4375,1
20250331,102800,42968305,4380,4375,4380,4370,37
20250331,102700,42806540,4375,4375,4395,4375,407
20250331,102600,41021935,4380,4415,4415,4365,1797
20250331,102500,33113970,4410,4410,4410,4410,0
20250331,102400,33113970,4410,4405,4410,4405,6
20250331,102300,33087530,4445,4435,4445,4405,411
20250331,102200,31275685,4405,4405,4405,4405,516
20250331,102100,29002705,4410,4390,4410,4390,1364
20250331,102000,23001010,4390,4370,4390,4370,143
20250331,101900,22375740,4370,4370,4370,4370,0
20250331,101800,22375740,4370,4370,4370,4370,0
20250331,101700,22375740,4370,4370,4370,4370,4
20250331,101600,22358260,4370,4370,4370,4370,0
20250331,101500,22358260,4370,4370,4370,4370,3
20250331,101400,22345150,4370,4370,4370,4370,0
20250331,101300,22345150,4370,4370,4370,4370,0
20250331,101200,22345150,4370,4370,4370,4370,4
20250331,101100,22327670,4370,4370,4370,4370,0
20250331,101000,22327670,4370,4370,4370,4370,3
20250331,100900,22314560,4365,4370,4370,4365,628
20250331,100800,19571135,4365,4365,4365,4365,0
20250331,100700,19571135,4365,4365,4365,4365,70
20250331,100600,19265585,4365,4365,4365,4365,154
20250331,100500,18593375,4365,4365,4365,4365,0
20250331,100400,18593375,4365,4365,4365,4365,0
20250331,100300,18593375,4365,4355,4365,4355,60
20250331,100200,18331995,4355,4355,4355,4355,0
20250331,100100,18331995,4355,4355,4355,4355,0
20250331,100000,18331995,4355,4355,4355,4355,3
20250331,095900,18318930,4355,4355,4355,4355,0
20250331,095800,18318930,4355,4355,4355,4355,4
20250331,095700,18301510,4355,4355,4355,4355,0
20250331,095600,18301510,4355,4355,4355,4355,0
20250331,095500,18301510,4355,4355,4355,4355,3
20250331,095400,18288445,4355,4355,4355,4355,0
20250331,095300,18288445,4355,4355,4355,4355,4
20250331,095200,18271025,4355,4355,4355,4355,0
20250331,095100,18271025,4355,4355,4355,4355,0
20250331,095000,18271025,4355,4355,4355,4355,3
20250331,094900,18257960,4355,4355,4355,4355,0
20250331,094800,18257960,4355,4355,4355,4355,4
20250331,094700,18240540,4355,4355,4355,4355,0
20250331,094600,18240540,4355,4355,4355,4355,9
20250331,094500,18201345,4350,4350,4350,4350,0
20250331,094400,18201345,4350,4350,4350,4350,0
20250331,094300,18201345,4350,4350,4350,4350,1
20250331,094200,18196995,4350,4345,4350,4345,5
20250331,094100,18175260,4345,4345,4345,4345,0
20250331,094000,18175260,4345,4345,4345,4345,0
20250331,093900,18175260,4345,4345,4345,4345,26
20250331,093800,18062290,4345,4345,4345,4345,5
20250331,093700,18040565,4340,4340,4340,4340,0
20250331,093600,18040565,4340,4340,4340,4340,21
20250331,093500,17949425,4340,4340,4340,4340,0
20250331,093400,17949425,4340,4340,4340,4340,0
20250331,093300,17949425,4340,4340,4340,4340,4
20250331,093200,17932065,4335,4335,4335,4335,0
20250331,093100,17932065,4335,4335,4335,4330,104
20250331,093000,17481250,4335,4335,4335,4335,2
20250331,092900,17472580,4335,4335,4335,4335,0
20250331,092800,17472580,4335,4330,4335,4330,57
20250331,092700,17225495,4325,4325,4325,4325,0
20250331,092600,17225495,4325,4335,4335,4325,152
20250331,092500,16568040,4325,4325,4325,4325,0
20250331,092400,16568040,4325,4325,4325,4325,0
20250331,092300,16568040,4325,4325,4325,4325,0
20250331,092200,16568040,4325,4325,4325,4325,0
20250331,092100,16568040,4325,4325,4325,4325,6
20250331,092000,16542090,4320,4320,4320,4320,562
20250331,091900,14114250,4320,4320,4320,4320,4
20250331,091800,14096970,4315,4315,4315,4315,4
20250331,091700,14079710,4310,4310,4310,4310,0
20250331,091600,14079710,4310,4320,4320,4310,555
20250331,091500,11682630,4310,4330,4330,4310,435
20250331,091400,9799980,4335,4335,4335,4335,4
20250331,091300,9782640,4330,4345,4345,4330,1193
20250331,091200,4609285,4355,4355,4355,4355,0
20250331,091100,4609285,4355,4355,4355,4355,44
20250331,091000,4417665,4355,4365,4365,4355,165
20250331,090900,3697640,4365,4365,4365,4365,63
20250331,090800,3422645,4400,4400,4400,4400,0
20250331,090700,3422645,4400,4400,4400,4400,0
20250331,090600,3422645,4400,4395,4400,4395,600
20250331,090500,782695,4330,4330,4330,4330,0
20250331,090400,782695,4330,4370,4370,4330,19
20250331,090300,700145,4400,4400,4400,4400,0
20250331,090200,700145,4400,4400,4400,4400,47
20250331,090100,493345,4400,4405,4405,4400,11
20250331,090000,444905,4405,4405,4405,4405,101