KissMeData/088260/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200300,123518266,4280,4280,4280,4280,2913
20250331,200200,123518266,4280,4280,4280,4280,0
20250331,200100,123518266,4280,4280,4280,4280,0
20250331,200000,123518266,4280,4280,4280,4280,0
20250331,195900,123518266,4280,4280,4280,4280,0
20250331,195800,123518266,4280,4280,4280,4280,0
20250331,195700,123518266,4280,4280,4280,4280,0
20250331,195600,123518266,4280,4280,4280,4280,0
20250331,195500,123518266,4280,4280,4280,4280,0
20250331,195400,123518266,4280,4280,4280,4280,0
20250331,195300,123518266,4280,4280,4280,4280,0
20250331,195200,123518266,4280,4280,4280,4280,0
20250331,195100,123518266,4280,4280,4280,4280,0
20250331,195000,123518266,4280,4280,4280,4280,0
20250331,194900,123518266,4280,4280,4280,4280,0
20250331,194800,123518266,4280,4280,4280,4280,0
20250331,194700,123518266,4280,4280,4280,4280,0
20250331,194600,123518266,4280,4280,4280,4280,0
20250331,194500,123518266,4280,4280,4280,4280,0
20250331,194400,123518266,4280,4280,4280,4280,0
20250331,194300,123518266,4280,4280,4280,4280,0
20250331,194200,123518266,4280,4280,4280,4280,0
20250331,194100,123518266,4280,4280,4280,4280,0
20250331,194000,123518266,4280,4280,4280,4280,0
20250331,193900,123518266,4280,4280,4280,4280,0
20250331,193800,123518266,4280,4280,4280,4280,0
20250331,193700,123518266,4280,4280,4280,4280,0
20250331,193600,123518266,4280,4280,4280,4280,0
20250331,193500,123518266,4280,4280,4280,4280,0
20250331,193400,123518266,4280,4280,4280,4280,0
20250331,193300,123518266,4280,4280,4280,4280,2913
20250331,193200,123518266,4280,4280,4280,4280,0
20250331,193100,123518266,4280,4280,4280,4280,0
20250331,193000,123518266,4280,4280,4280,4280,0
20250331,192900,123518266,4280,4280,4280,4280,0
20250331,192800,123518266,4280,4280,4280,4280,0
20250331,192700,123518266,4280,4280,4280,4280,0
20250331,192600,123518266,4280,4280,4280,4280,0
20250331,192500,123518266,4280,4280,4280,4280,0
20250331,192400,123518266,4280,4280,4280,4280,0
20250331,192300,123518266,4280,4280,4280,4280,0
20250331,192200,123518266,4280,4280,4280,4280,0
20250331,192100,123518266,4280,4280,4280,4280,0
20250331,192000,123518266,4280,4280,4280,4280,0
20250331,191900,123518266,4280,4280,4280,4280,0
20250331,191800,123518266,4280,4280,4280,4280,0
20250331,191700,123518266,4280,4280,4280,4280,0
20250331,191600,123518266,4280,4280,4280,4280,0
20250331,191500,123518266,4280,4280,4280,4280,0
20250331,191400,123518266,4280,4280,4280,4280,0
20250331,191300,123518266,4280,4280,4280,4280,0
20250331,191200,123518266,4280,4280,4280,4280,0
20250331,191100,123518266,4280,4280,4280,4280,0
20250331,191000,123518266,4280,4280,4280,4280,0
20250331,190900,123518266,4280,4280,4280,4280,0
20250331,190800,123518266,4280,4280,4280,4280,0
20250331,190700,123518266,4280,4280,4280,4280,0
20250331,190600,123518266,4280,4280,4280,4280,0
20250331,190500,123518266,4280,4280,4280,4280,0
20250331,190400,123518266,4280,4280,4280,4280,0
20250331,190300,123518266,4280,4280,4280,4280,2913
20250331,190200,123518266,4280,4280,4280,4280,0
20250331,190100,123518266,4280,4280,4280,4280,0
20250331,190000,123518266,4280,4280,4280,4280,0
20250331,185900,123518266,4280,4280,4280,4280,0
20250331,185800,123518266,4280,4280,4280,4280,0
20250331,185700,123518266,4280,4280,4280,4280,0
20250331,185600,123518266,4280,4280,4280,4280,0
20250331,185500,123518266,4280,4280,4280,4280,0
20250331,185400,123518266,4280,4280,4280,4280,0
20250331,185300,123518266,4280,4280,4280,4280,0
20250331,185200,123518266,4280,4280,4280,4280,0
20250331,185100,123518266,4280,4280,4280,4280,0
20250331,185000,123518266,4280,4280,4280,4280,0
20250331,184900,123518266,4280,4280,4280,4280,0
20250331,184800,123518266,4280,4280,4280,4280,0
20250331,184700,123518266,4280,4280,4280,4280,0
20250331,184600,123518266,4280,4280,4280,4280,0
20250331,184500,123518266,4280,4280,4280,4280,0
20250331,184400,123518266,4280,4280,4280,4280,0
20250331,184300,123518266,4280,4280,4280,4280,0
20250331,184200,123518266,4280,4280,4280,4280,0
20250331,184100,123518266,4280,4280,4280,4280,0
20250331,184000,123518266,4280,4280,4280,4280,0
20250331,183900,123518266,4280,4280,4280,4280,0
20250331,183800,123518266,4280,4280,4280,4280,0
20250331,183700,123518266,4280,4280,4280,4280,0
20250331,183600,123518266,4280,4280,4280,4280,0
20250331,183500,123518266,4280,4280,4280,4280,0
20250331,183400,123518266,4280,4280,4280,4280,0
20250331,183300,123518266,4280,4280,4280,4280,2913
20250331,183200,123518266,4280,4280,4280,4280,0
20250331,183100,123518266,4280,4280,4280,4280,0
20250331,183000,123518266,4280,4280,4280,4280,0
20250331,182900,123518266,4280,4280,4280,4280,0
20250331,182800,123518266,4280,4280,4280,4280,0
20250331,182700,123518266,4280,4280,4280,4280,0
20250331,182600,123518266,4280,4280,4280,4280,0
20250331,182500,123518266,4280,4280,4280,4280,0
20250331,182400,123518266,4280,4280,4280,4280,0
20250331,182300,123518266,4280,4280,4280,4280,0
20250331,182200,123518266,4280,4280,4280,4280,0
20250331,182100,123518266,4280,4280,4280,4280,0
20250331,182000,123518266,4280,4280,4280,4280,0
20250331,181900,123518266,4280,4280,4280,4280,0
20250331,181800,123518266,4280,4280,4280,4280,0
20250331,181700,123518266,4280,4280,4280,4280,0
20250331,181600,123518266,4280,4280,4280,4280,0
20250331,181500,123518266,4280,4280,4280,4280,0
20250331,181400,123518266,4280,4280,4280,4280,0
20250331,181300,123518266,4280,4280,4280,4280,0
20250331,181200,123518266,4280,4280,4280,4280,0
20250331,181100,123518266,4280,4280,4280,4280,0
20250331,181000,123518266,4280,4280,4280,4280,0
20250331,180900,123518266,4280,4280,4280,4280,0
20250331,180800,123518266,4280,4280,4280,4280,0
20250331,180700,123518266,4280,4280,4280,4280,0
20250331,180600,123518266,4280,4280,4280,4280,0
20250331,180500,123518266,4280,4280,4280,4280,0
20250331,180400,123518266,4280,4280,4280,4280,0
20250331,180300,123518266,4280,4280,4280,4280,2913
20250331,180200,123518266,4280,4280,4280,4280,0
20250331,180100,123518266,4280,4280,4280,4280,0
20250331,180000,123518266,4280,4280,4280,4280,0
20250331,175900,123518266,4280,4280,4280,4280,0
20250331,175800,123518266,4280,4280,4280,4280,0
20250331,175700,123518266,4280,4280,4280,4280,0
20250331,175600,123518266,4280,4280,4280,4280,0
20250331,175500,123518266,4280,4280,4280,4280,0
20250331,175400,123518266,4280,4280,4280,4280,0
20250331,175300,123518266,4280,4280,4280,4280,0
20250331,175200,123518266,4280,4280,4280,4280,0
20250331,175100,123518266,4280,4280,4280,4280,0
20250331,175000,123518266,4280,4280,4280,4280,0
20250331,174900,123518266,4280,4280,4280,4280,0
20250331,174800,123518266,4280,4280,4280,4280,0
20250331,174700,123518266,4280,4280,4280,4280,0
20250331,174600,123518266,4280,4280,4280,4280,0
20250331,174500,123518266,4280,4280,4280,4280,0
20250331,174400,123518266,4280,4280,4280,4280,0
20250331,174300,123518266,4280,4280,4280,4280,0
20250331,174200,123518266,4280,4280,4280,4280,0
20250331,174100,123518266,4280,4280,4280,4280,0
20250331,174000,123518266,4280,4280,4280,4280,0
20250331,173900,123518266,4280,4280,4280,4280,0
20250331,173800,123518266,4280,4280,4280,4280,0
20250331,173700,123518266,4280,4280,4280,4280,0
20250331,173600,123518266,4280,4280,4280,4280,0
20250331,173500,123518266,4280,4280,4280,4280,0
20250331,173400,123518266,4280,4280,4280,4280,0
20250331,173300,123518266,4280,4280,4280,4280,2913
20250331,173200,123518266,4280,4280,4280,4280,0
20250331,173100,123518266,4280,4280,4280,4280,0
20250331,173000,123518266,4280,4280,4280,4280,0
20250331,172900,123518266,4280,4280,4280,4280,0
20250331,172800,123518266,4280,4280,4280,4280,0
20250331,172700,123518266,4280,4280,4280,4280,0
20250331,172600,123518266,4280,4280,4280,4280,0
20250331,172500,123518266,4280,4280,4280,4280,0
20250331,172400,123518266,4280,4280,4280,4280,0
20250331,172300,123518266,4280,4280,4280,4280,0
20250331,172200,123518266,4280,4280,4280,4280,0
20250331,172100,123518266,4280,4280,4280,4280,0
20250331,172000,123518266,4280,4280,4280,4280,0
20250331,171900,123518266,4280,4280,4280,4280,0
20250331,171800,123518266,4280,4280,4280,4280,0
20250331,171700,123518266,4280,4280,4280,4280,0
20250331,171600,123518266,4280,4280,4280,4280,0
20250331,171500,123518266,4280,4280,4280,4280,0
20250331,171400,123518266,4280,4280,4280,4280,0
20250331,171300,123518266,4280,4280,4280,4280,0
20250331,171200,123518266,4280,4280,4280,4280,0
20250331,171100,123518266,4280,4280,4280,4280,0
20250331,171000,123518266,4280,4280,4280,4280,0
20250331,170900,123518266,4280,4280,4280,4280,0
20250331,170800,123518266,4280,4280,4280,4280,0
20250331,170700,123518266,4280,4280,4280,4280,0
20250331,170600,123518266,4280,4280,4280,4280,0
20250331,170500,123518266,4280,4280,4280,4280,0
20250331,170400,123518266,4280,4280,4280,4280,0
20250331,170300,123518266,4280,4280,4280,4280,2913
20250331,170200,123518266,4280,4280,4280,4280,0
20250331,170100,123518266,4280,4280,4280,4280,0
20250331,170000,123518266,4280,4280,4280,4280,0
20250331,165900,123518266,4280,4280,4280,4280,0
20250331,165800,123518266,4280,4280,4280,4280,0
20250331,165700,123518266,4280,4280,4280,4280,0
20250331,165600,123518266,4280,4280,4280,4280,0
20250331,165500,123518266,4280,4280,4280,4280,0
20250331,165400,123518266,4280,4280,4280,4280,0
20250331,165300,123518266,4280,4280,4280,4280,0
20250331,165200,123518266,4280,4280,4280,4280,0
20250331,165100,123518266,4280,4280,4280,4280,0
20250331,165000,123518266,4280,4280,4280,4280,0
20250331,164900,123518266,4280,4280,4280,4280,0
20250331,164800,123518266,4280,4280,4280,4280,0
20250331,164700,123518266,4280,4280,4280,4280,0
20250331,164600,123518266,4280,4280,4280,4280,0
20250331,164500,123518266,4280,4280,4280,4280,0
20250331,164400,123518266,4280,4280,4280,4280,0
20250331,164300,123518266,4280,4280,4280,4280,0
20250331,164200,123518266,4280,4280,4280,4280,0
20250331,164100,123518266,4280,4280,4280,4280,0
20250331,164000,123518266,4280,4280,4280,4280,0
20250331,163900,123518266,4280,4280,4280,4280,0
20250331,163800,123518266,4280,4280,4280,4280,0
20250331,163700,123518266,4280,4280,4280,4280,0
20250331,163600,123518266,4280,4280,4280,4280,0
20250331,163500,123518266,4280,4280,4280,4280,0
20250331,163400,123518266,4280,4280,4280,4280,0
20250331,163300,123518266,4280,4280,4280,4280,2913
20250331,163200,123518266,4280,4280,4280,4280,0
20250331,163100,123518266,4280,4280,4280,4280,0
20250331,163000,123518266,4280,4280,4280,4280,0
20250331,162900,123518266,4280,4280,4280,4280,0
20250331,162800,123518266,4280,4280,4280,4280,0
20250331,162700,123518266,4280,4280,4280,4280,0
20250331,162600,123518266,4280,4280,4280,4280,0
20250331,162500,123518266,4280,4280,4280,4280,0
20250331,162400,123518266,4280,4280,4280,4280,0
20250331,162300,123518266,4280,4280,4280,4280,0
20250331,162200,123518266,4280,4280,4280,4280,0
20250331,162100,123518266,4280,4280,4280,4280,0
20250331,162000,123518266,4280,4280,4280,4280,0
20250331,161900,123518266,4280,4280,4280,4280,0
20250331,161800,123518266,4280,4280,4280,4280,0
20250331,161700,123518266,4280,4280,4280,4280,0
20250331,161600,123518266,4280,4280,4280,4280,0
20250331,161500,123518266,4280,4280,4280,4280,0
20250331,161400,123518266,4280,4280,4280,4280,0
20250331,161300,123518266,4280,4280,4280,4280,0
20250331,161200,123518266,4280,4280,4280,4280,0
20250331,161100,123518266,4280,4280,4280,4280,0
20250331,161000,123518266,4280,4280,4280,4280,0
20250331,160900,123518266,4280,4280,4280,4280,0
20250331,160800,123518266,4280,4280,4280,4280,0
20250331,160700,123518266,4280,4280,4280,4280,0
20250331,160600,123518266,4280,4280,4280,4280,0
20250331,160500,123518266,4280,4280,4280,4280,0
20250331,160400,123518266,4280,4280,4280,4280,0
20250331,160300,123518266,4280,4280,4280,4280,2913
20250331,160200,123518266,4280,4280,4280,4280,0
20250331,160100,123518266,4280,4280,4280,4280,0
20250331,160000,123518266,4280,4280,4280,4280,0
20250331,155900,123518266,4280,4280,4280,4280,0
20250331,155800,123518266,4280,4280,4280,4280,0
20250331,155700,123518266,4280,4280,4280,4280,0
20250331,155600,123518266,4280,4280,4280,4280,0
20250331,155500,123518266,4280,4280,4280,4280,0
20250331,155400,123518266,4280,4280,4280,4280,0
20250331,155300,123518266,4280,4280,4280,4280,0
20250331,155200,123518266,4280,4280,4280,4280,0
20250331,155100,123518266,4280,4280,4280,4280,0
20250331,155000,123518266,4280,4280,4280,4280,0
20250331,154900,123518266,4280,4280,4280,4280,0
20250331,154800,123518266,4280,4280,4280,4280,0
20250331,154700,123518266,4280,4280,4280,4280,0
20250331,154600,123518266,4280,4280,4280,4280,0
20250331,154500,123518266,4280,4280,4280,4280,0
20250331,154400,123518266,4280,4280,4280,4280,0
20250331,154300,123518266,4280,4280,4280,4280,0
20250331,154200,123518266,4280,4280,4280,4280,0
20250331,154100,123518266,4280,4280,4280,4280,0
20250331,154000,123518266,4280,4280,4280,4280,0
20250331,153900,123518266,4280,4280,4280,4280,0
20250331,153800,123518266,4280,4280,4280,4280,0
20250331,153700,123518266,4280,4280,4280,4280,0
20250331,153600,123518266,4280,4280,4280,4280,0
20250331,153500,123518266,4280,4280,4280,4280,0
20250331,153400,123518266,4280,4280,4280,4280,0
20250331,153300,123518266,4280,4280,4280,4280,2913
20250331,153200,123518266,4280,4280,4280,4280,0
20250331,153100,123518266,4280,4280,4280,4280,0
20250331,153000,123518266,4280,4280,4280,4280,2913
20250331,152900,111050626,4270,4270,4270,4270,0
20250331,152800,111050626,4270,4270,4270,4270,0
20250331,152700,111050626,4270,4270,4270,4270,0
20250331,152600,111050626,4270,4270,4270,4270,0
20250331,152500,111050626,4270,4270,4270,4270,0
20250331,152400,111050626,4270,4270,4270,4270,0
20250331,152300,111050626,4270,4270,4270,4270,0
20250331,152200,111050626,4270,4270,4270,4270,0
20250331,152100,111050626,4270,4270,4270,4270,0
20250331,152000,111050626,4270,4270,4270,4270,0
20250331,151900,111050626,4270,4270,4270,4270,2510
20250331,151800,100332926,4275,4275,4275,4275,0
20250331,151700,100332926,4275,4280,4280,4275,538
20250331,151600,98032936,4280,4280,4280,4280,0
20250331,151500,98032936,4280,4280,4280,4280,1
20250331,151400,98028656,4280,4280,4280,4280,8
20250331,151300,97994416,4280,4280,4280,4280,0
20250331,151200,97994416,4280,4280,4280,4280,0
20250331,151100,97994416,4280,4280,4280,4280,9
20250331,151000,97955896,4280,4280,4280,4280,0
20250331,150900,97955896,4280,4280,4280,4280,0
20250331,150800,97955896,4280,4280,4280,4280,8
20250331,150700,97921656,4280,4280,4280,4280,0
20250331,150600,97921656,4280,4280,4280,4280,8
20250331,150500,97887416,4280,4280,4280,4280,3
20250331,150400,97874576,4280,4280,4280,4280,2
20250331,150300,97866016,4280,4280,4280,4280,8
20250331,150200,97831776,4280,4280,4280,4280,0
20250331,150100,97831776,4280,4280,4280,4280,0
20250331,150000,97831776,4280,4280,4280,4280,8
20250331,145900,97797536,4280,4280,4280,4280,0
20250331,145800,97797536,4280,4280,4280,4280,8
20250331,145700,97763296,4280,4280,4280,4280,0
20250331,145600,97763296,4280,4280,4280,4280,0
20250331,145500,97763296,4280,4280,4280,4280,8
20250331,145400,97729056,4275,4275,4275,4275,0
20250331,145300,97729056,4275,4275,4275,4275,10
20250331,145200,97686306,4280,4280,4280,4280,7
20250331,145100,97656346,4280,4280,4280,4280,0
20250331,145000,97656346,4280,4280,4280,4280,8
20250331,144900,97622106,4280,4280,4280,4280,0
20250331,144800,97622106,4280,4280,4280,4280,0
20250331,144700,97622106,4280,4280,4280,4280,8
20250331,144600,97587866,4280,4280,4280,4280,0
20250331,144500,97587866,4280,4280,4280,4280,0
20250331,144400,97587866,4280,4280,4280,4280,8
20250331,144300,97553626,4280,4280,4280,4280,1
20250331,144200,97549346,4280,4285,4285,4280,797
20250331,144100,94138146,4280,4280,4280,4280,0
20250331,144000,94138146,4280,4280,4280,4280,4
20250331,143900,94121026,4285,4285,4285,4285,8
20250331,143800,94086746,4285,4285,4285,4285,0
20250331,143700,94086746,4285,4285,4285,4285,0
20250331,143600,94086746,4285,4285,4285,4285,8
20250331,143500,94052466,4285,4285,4285,4285,0
20250331,143400,94052466,4285,4285,4285,4285,8
20250331,143300,94018186,4285,4285,4285,4285,0
20250331,143200,94018186,4285,4285,4285,4285,0
20250331,143100,94018186,4285,4285,4285,4285,8
20250331,143000,93983906,4285,4285,4285,4285,0
20250331,142900,93983906,4285,4285,4285,4285,0
20250331,142800,93983906,4285,4285,4285,4285,8
20250331,142700,93949626,4285,4285,4285,4285,5
20250331,142600,93928201,4285,4285,4285,4285,7
20250331,142500,93898206,4285,4285,4285,4285,0
20250331,142400,93898206,4285,4285,4285,4285,0
20250331,142300,93898206,4285,4285,4285,4285,8
20250331,142200,93863926,4285,4285,4285,4285,0
20250331,142100,93863926,4285,4285,4285,4285,0
20250331,142000,93863926,4285,4285,4285,4285,8
20250331,141900,93829646,4285,4285,4285,4285,0
20250331,141800,93829646,4285,4285,4285,4285,0
20250331,141700,93829646,4285,4285,4285,4285,8
20250331,141600,93795366,4285,4285,4285,4285,0
20250331,141500,93795366,4285,4285,4285,4285,8
20250331,141400,93761086,4285,4285,4285,4285,0
20250331,141300,93761086,4285,4285,4285,4285,0
20250331,141200,93761086,4285,4285,4285,4285,8
20250331,141100,93726806,4285,4285,4285,4285,0
20250331,141000,93726806,4285,4285,4285,4285,0
20250331,140900,93726806,4285,4280,4285,4280,15
20250331,140800,93662566,4285,4285,4285,4285,0
20250331,140700,93662566,4285,4285,4285,4285,8
20250331,140600,93628286,4285,4285,4285,4285,0
20250331,140500,93628286,4285,4285,4285,4285,0
20250331,140400,93628286,4285,4285,4285,4285,8
20250331,140300,93594006,4285,4285,4285,4285,0
20250331,140200,93594006,4285,4285,4285,4285,0
20250331,140100,93594006,4285,4285,4285,4285,8
20250331,140000,93559726,4285,4285,4285,4285,0
20250331,135900,93559726,4285,4285,4285,4285,7
20250331,135800,93529731,4285,4285,4285,4285,0
20250331,135700,93529731,4285,4285,4285,4285,0
20250331,135600,93529731,4285,4285,4285,4285,8
20250331,135500,93495451,4285,4285,4285,4285,0
20250331,135400,93495451,4285,4285,4285,4285,0
20250331,135300,93495451,4285,4285,4285,4285,8
20250331,135200,93461171,4280,4280,4280,4280,0
20250331,135100,93461171,4280,4280,4280,4280,4
20250331,135000,93444051,4280,4280,4280,4280,0
20250331,134900,93444051,4280,4280,4280,4280,1013
20250331,134800,89108411,4285,4285,4285,4285,8
20250331,134700,89074131,4285,4285,4285,4285,4
20250331,134600,89056991,4280,4280,4280,4280,0
20250331,134500,89056991,4280,4285,4285,4280,20
20250331,134400,88971351,4285,4285,4285,4285,20
20250331,134300,88885651,4285,4285,4285,4285,8
20250331,134200,88851371,4285,4285,4285,4285,0
20250331,134100,88851371,4285,4285,4285,4285,110
20250331,134000,88380021,4285,4285,4285,4285,8
20250331,133900,88345741,4285,4285,4285,4285,0
20250331,133800,88345741,4285,4285,4285,4285,0
20250331,133700,88345741,4285,4285,4285,4285,8
20250331,133600,88311461,4285,4285,4285,4285,0
20250331,133500,88311461,4285,4285,4285,4285,8
20250331,133400,88277181,4285,4285,4285,4285,1
20250331,133300,88272896,4285,4285,4285,4285,0
20250331,133200,88272896,4285,4285,4285,4285,7
20250331,133100,88242901,4285,4285,4285,4285,0
20250331,133000,88242901,4285,4285,4285,4285,635
20250331,132900,85521926,4290,4290,4290,4290,8
20250331,132800,85487606,4285,4285,4285,4285,0
20250331,132700,85487606,4285,4285,4285,4285,100
20250331,132600,85059106,4290,4290,4290,4290,8
20250331,132500,85024786,4290,4290,4290,4290,0
20250331,132400,85024786,4290,4290,4290,4290,8
20250331,132300,84990466,4290,4290,4290,4290,20
20250331,132200,84904666,4290,4290,4290,4290,0
20250331,132100,84904666,4290,4290,4290,4290,8
20250331,132000,84870346,4290,4290,4290,4290,0
20250331,131900,84870346,4290,4290,4290,4290,0
20250331,131800,84870346,4290,4290,4290,4290,8
20250331,131700,84836026,4290,4290,4290,4290,0
20250331,131600,84836026,4290,4290,4290,4290,8
20250331,131500,84801706,4285,4285,4285,4285,100
20250331,131400,84373206,4285,4290,4290,4285,53
20250331,131300,84145951,4285,4290,4290,4285,108
20250331,131200,83683131,4285,4285,4285,4285,0
20250331,131100,83683131,4285,4285,4285,4285,0
20250331,131000,83683131,4285,4290,4290,4285,10
20250331,130900,83640241,4290,4290,4290,4290,0
20250331,130800,83640241,4290,4290,4290,4290,10
20250331,130700,83597341,4290,4290,4290,4290,0
20250331,130600,83597341,4290,4290,4290,4290,0
20250331,130500,83597341,4290,4290,4290,4290,7
20250331,130400,83567311,4290,4290,4290,4290,0
20250331,130300,83567311,4290,4290,4290,4290,0
20250331,130200,83567311,4290,4290,4290,4290,8
20250331,130100,83532991,4290,4290,4290,4290,0
20250331,130000,83532991,4290,4290,4290,4290,8
20250331,125900,83498671,4290,4290,4290,4290,0
20250331,125800,83498671,4290,4290,4290,4290,0
20250331,125700,83498671,4290,4290,4290,4290,8
20250331,125600,83464351,4290,4290,4290,4290,9
20250331,125500,83425741,4290,4290,4290,4290,0
20250331,125400,83425741,4290,4290,4290,4290,8
20250331,125300,83391421,4290,4290,4290,4290,0
20250331,125200,83391421,4290,4290,4290,4290,9
20250331,125100,83352811,4285,4285,4285,4285,50
20250331,125000,83138561,4290,4290,4290,4290,0
20250331,124900,83138561,4290,4290,4290,4290,10
20250331,124800,83095661,4290,4290,4290,4290,0
20250331,124700,83095661,4290,4290,4290,4290,0
20250331,124600,83095661,4290,4290,4290,4290,8
20250331,124500,83061341,4285,4285,4285,4285,0
20250331,124400,83061341,4285,4285,4285,4285,4
20250331,124300,83044201,4285,4285,4285,4285,0
20250331,124200,83044201,4285,4285,4285,4285,0
20250331,124100,83044201,4285,4285,4285,4285,208
20250331,124000,82152921,4285,4280,4285,4280,13
20250331,123900,82097251,4285,4285,4285,4285,16
20250331,123800,82028691,4285,4285,4285,4285,7
20250331,123700,81998696,4285,4285,4285,4285,8
20250331,123600,81964416,4285,4285,4285,4285,0
20250331,123500,81964416,4285,4285,4285,4285,13
20250331,123400,81908711,4285,4285,4285,4285,0
20250331,123300,81908711,4285,4285,4285,4285,0
20250331,123200,81908711,4285,4285,4285,4285,28
20250331,123100,81788731,4280,4280,4280,4280,37
20250331,123000,81630371,4280,4280,4280,4280,264
20250331,122900,80500451,4280,4280,4280,4280,0
20250331,122800,80500451,4280,4280,4280,4280,0
20250331,122700,80500451,4280,4280,4280,4280,1410
20250331,122600,74465651,4285,4285,4285,4285,0
20250331,122500,74465651,4285,4285,4285,4285,8
20250331,122400,74431371,4285,4285,4285,4285,0
20250331,122300,74431371,4285,4285,4285,4285,0
20250331,122200,74431371,4285,4285,4285,4285,8
20250331,122100,74397091,4285,4285,4285,4285,0
20250331,122000,74397091,4285,4285,4285,4285,0
20250331,121900,74397091,4285,4285,4285,4285,8
20250331,121800,74362811,4285,4285,4285,4285,31
20250331,121700,74229976,4285,4285,4285,4285,8
20250331,121600,74195696,4285,4285,4285,4285,0
20250331,121500,74195696,4285,4285,4285,4285,5
20250331,121400,74174271,4285,4285,4285,4285,8
20250331,121300,74139991,4280,4280,4280,4280,2
20250331,121200,74131431,4285,4285,4285,4285,1
20250331,121100,74127146,4285,4285,4285,4285,7
20250331,121000,74097151,4285,4285,4285,4285,0
20250331,120900,74097151,4285,4285,4285,4285,8
20250331,120800,74062871,4285,4285,4285,4285,118
20250331,120700,73557241,4290,4290,4290,4290,0
20250331,120600,73557241,4290,4290,4290,4290,0
20250331,120500,73557241,4290,4290,4290,4280,4243
20250331,120400,55396151,4290,4290,4290,4290,0
20250331,120300,55396151,4290,4285,4290,4285,38
20250331,120200,55233281,4290,4290,4290,4290,0
20250331,120100,55233281,4290,4290,4290,4290,8
20250331,120000,55198961,4290,4290,4290,4290,0
20250331,115900,55198961,4290,4290,4290,4290,0
20250331,115800,55198961,4290,4290,4290,4290,8
20250331,115700,55164641,4290,4290,4290,4290,0
20250331,115600,55164641,4290,4290,4290,4290,0
20250331,115500,55164641,4290,4290,4290,4290,11
20250331,115400,55117451,4290,4290,4290,4290,0
20250331,115300,55117451,4290,4290,4290,4290,8
20250331,115200,55083131,4290,4290,4290,4290,1
20250331,115100,55078841,4290,4290,4290,4290,0
20250331,115000,55078841,4290,4290,4290,4290,12
20250331,114900,55027361,4290,4290,4290,4290,0
20250331,114800,55027361,4290,4290,4290,4290,0
20250331,114700,55027361,4290,4290,4290,4290,8
20250331,114600,54993041,4285,4285,4285,4285,0
20250331,114500,54993041,4285,4290,4290,4285,1007
20250331,114400,50678011,4290,4290,4290,4290,0
20250331,114300,50678011,4290,4290,4290,4290,0
20250331,114200,50678011,4290,4290,4290,4290,8
20250331,114100,50643691,4290,4290,4290,4290,26
20250331,114000,50532151,4295,4297,4297,4295,289
20250331,113900,49290890,4300,4300,4300,4300,62
20250331,113800,49024290,4300,4300,4300,4300,1
20250331,113700,49019990,4300,4300,4300,4300,0
20250331,113600,49019990,4300,4300,4300,4300,265
20250331,113500,47880490,4300,4300,4300,4300,0
20250331,113400,47880490,4300,4300,4300,4300,8
20250331,113300,47846090,4300,4300,4300,4300,18
20250331,113200,47768690,4300,4300,4300,4300,0
20250331,113100,47768690,4300,4297,4300,4297,23
20250331,113000,47669835,4300,4300,4300,4300,0
20250331,112900,47669835,4300,4300,4300,4300,0
20250331,112800,47669835,4300,4300,4300,4300,8
20250331,112700,47635435,4300,4300,4300,4300,0
20250331,112600,47635435,4300,4300,4300,4300,10
20250331,112500,47592435,4300,4300,4300,4300,0
20250331,112400,47592435,4300,4300,4300,4300,0
20250331,112300,47592435,4300,4300,4300,4300,8
20250331,112200,47558035,4300,4300,4300,4300,0
20250331,112100,47558035,4300,4300,4300,4300,0
20250331,112000,47558035,4300,4300,4300,4300,8
20250331,111900,47523635,4300,4300,4300,4300,0
20250331,111800,47523635,4300,4300,4300,4300,8
20250331,111700,47489235,4300,4300,4300,4300,0
20250331,111600,47489235,4300,4300,4300,4300,0
20250331,111500,47489235,4300,4300,4300,4300,11
20250331,111400,47441935,4300,4300,4300,4300,1
20250331,111300,47437635,4300,4300,4300,4300,0
20250331,111200,47437635,4300,4300,4300,4300,8
20250331,111100,47403235,4300,4300,4300,4300,0
20250331,111000,47403235,4300,4300,4300,4300,8
20250331,110900,47368835,4300,4300,4300,4300,0
20250331,110800,47368835,4300,4300,4300,4300,0
20250331,110700,47368835,4300,4300,4300,4300,8
20250331,110600,47334435,4295,4295,4300,4295,2509
20250331,110500,36555530,4295,4295,4295,4295,0
20250331,110400,36555530,4295,4295,4295,4295,8
20250331,110300,36521170,4295,4295,4295,4295,0
20250331,110200,36521170,4295,4295,4295,4295,8
20250331,110100,36486810,4295,4295,4295,4295,0
20250331,110000,36486810,4295,4295,4295,4295,0
20250331,105900,36486810,4295,4295,4295,4295,8
20250331,105800,36452450,4295,4295,4295,4295,23
20250331,105700,36353665,4295,4295,4295,4295,8
20250331,105600,36319305,4300,4300,4300,4300,8
20250331,105500,36284905,4300,4300,4300,4300,0
20250331,105400,36284905,4300,4300,4300,4300,7
20250331,105300,36254805,4300,4300,4300,4300,0
20250331,105200,36254805,4300,4300,4300,4300,0
20250331,105100,36254805,4300,4300,4300,4300,0
20250331,105000,36254805,4300,4300,4300,4300,0
20250331,104900,36254805,4300,4300,4300,4300,0
20250331,104800,36254805,4300,4300,4300,4300,70
20250331,104700,35953805,4300,4300,4300,4300,0
20250331,104600,35953805,4300,4300,4300,4300,0
20250331,104500,35953805,4300,4300,4300,4300,0
20250331,104400,35953805,4300,4300,4300,4300,0
20250331,104300,35953805,4300,4300,4300,4300,13
20250331,104200,35897905,4300,4300,4300,4300,0
20250331,104100,35897905,4300,4300,4300,4300,0
20250331,104000,35897905,4300,4300,4300,4300,0
20250331,103900,35897905,4300,4300,4300,4300,0
20250331,103800,35897905,4300,4300,4300,4300,0
20250331,103700,35897905,4300,4300,4300,4300,0
20250331,103600,35897905,4300,4300,4300,4300,5
20250331,103500,35876405,4300,4300,4300,4300,0
20250331,103400,35876405,4300,4295,4300,4295,101
20250331,103300,35442115,4290,4290,4290,4290,0
20250331,103200,35442115,4290,4290,4290,4290,0
20250331,103100,35442115,4290,4290,4290,4290,0
20250331,103000,35442115,4290,4290,4290,4290,0
20250331,102900,35442115,4290,4290,4290,4290,1666
20250331,102800,28294975,4295,4295,4295,4295,3494
20250331,102700,13288245,4300,4300,4300,4300,0
20250331,102600,13288245,4300,4300,4300,4300,0
20250331,102500,13288245,4300,4300,4300,4300,43
20250331,102400,13103345,4300,4300,4300,4300,0
20250331,102300,13103345,4300,4300,4300,4300,0
20250331,102200,13103345,4300,4300,4300,4300,0
20250331,102100,13103345,4300,4300,4300,4300,0
20250331,102000,13103345,4300,4300,4300,4300,0
20250331,101900,13103345,4300,4300,4300,4300,21
20250331,101800,13013045,4300,4297,4300,4297,130
20250331,101700,12454411,4297,4297,4297,4297,0
20250331,101600,12454411,4297,4297,4297,4297,0
20250331,101500,12454411,4297,4297,4297,4297,0
20250331,101400,12454411,4297,4297,4297,4297,0
20250331,101300,12454411,4297,4297,4297,4297,0
20250331,101200,12454411,4297,4297,4297,4297,0
20250331,101100,12454411,4297,4297,4297,4297,0
20250331,101000,12454411,4297,4297,4297,4295,25
20250331,100900,12347002,4297,4297,4297,4297,1
20250331,100800,12342705,4297,4297,4297,4297,4
20250331,100700,12325517,4297,4297,4297,4297,0
20250331,100600,12325517,4297,4297,4297,4297,42
20250331,100500,12145043,4297,4297,4297,4297,0
20250331,100400,12145043,4297,4297,4297,4297,8
20250331,100300,12110667,4295,4297,4297,4295,38
20250331,100200,11947417,4297,4297,4297,4297,0
20250331,100100,11947417,4297,4297,4297,4297,0
20250331,100000,11947417,4297,4297,4297,4297,0
20250331,095900,11947417,4297,4297,4297,4297,0
20250331,095800,11947417,4297,4297,4297,4297,0
20250331,095700,11947417,4297,4297,4297,4297,0
20250331,095600,11947417,4297,4297,4297,4297,0
20250331,095500,11947417,4297,4297,4297,4297,0
20250331,095400,11947417,4297,4297,4297,4297,0
20250331,095300,11947417,4297,4297,4297,4297,0
20250331,095200,11947417,4297,4297,4297,4297,1
20250331,095100,11943120,4297,4297,4297,4297,3
20250331,095000,11930229,4297,4297,4297,4297,0
20250331,094900,11930229,4297,4297,4297,4297,0
20250331,094800,11930229,4297,4297,4297,4297,0
20250331,094700,11930229,4297,4297,4297,4297,17
20250331,094600,11857180,4300,4300,4300,4300,0
20250331,094500,11857180,4300,4300,4300,4300,1
20250331,094400,11852880,4300,4300,4300,4300,77
20250331,094300,11521780,4300,4300,4300,4300,32
20250331,094200,11384180,4300,4300,4300,4300,42
20250331,094100,11203580,4300,4300,4300,4300,2
20250331,094000,11194980,4300,4300,4300,4300,1
20250331,093900,11190680,4300,4300,4300,4300,147
20250331,093800,10558580,4300,4300,4300,4300,15
20250331,093700,10494080,4300,4300,4300,4300,25
20250331,093600,10386580,4300,4300,4300,4300,0
20250331,093500,10386580,4300,4300,4300,4300,0
20250331,093400,10386580,4300,4300,4300,4300,1
20250331,093300,10382280,4295,4295,4295,4295,0
20250331,093200,10382280,4295,4295,4295,4295,438
20250331,093100,8501070,4300,4300,4300,4300,1
20250331,093000,8496770,4295,4295,4295,4295,0
20250331,092900,8496770,4295,4295,4295,4295,0
20250331,092800,8496770,4295,4295,4295,4295,0
20250331,092700,8496770,4295,4300,4300,4295,542
20250331,092600,6168875,4300,4300,4300,4300,32
20250331,092500,6031275,4295,4300,4300,4295,122
20250331,092400,5506735,4295,4295,4295,4295,0
20250331,092300,5506735,4295,4295,4295,4295,0
20250331,092200,5506735,4295,4295,4295,4295,0
20250331,092100,5506735,4295,4295,4295,4295,0
20250331,092000,5506735,4295,4295,4295,4295,0
20250331,091900,5506735,4295,4295,4295,4295,0
20250331,091800,5506735,4295,4295,4295,4295,0
20250331,091700,5506735,4295,4295,4295,4295,0
20250331,091600,5506735,4295,4295,4295,4295,0
20250331,091500,5506735,4295,4295,4295,4295,0
20250331,091400,5506735,4295,4295,4295,4295,0
20250331,091300,5506735,4295,4295,4295,4290,28
20250331,091200,5386490,4290,4295,4295,4290,24
20250331,091100,5283420,4290,4295,4295,4290,215
20250331,091000,4360520,4295,4295,4295,4295,0
20250331,090900,4360520,4295,4295,4295,4295,0
20250331,090800,4360520,4295,4295,4295,4295,0
20250331,090700,4360520,4295,4295,4295,4295,0
20250331,090600,4360520,4295,4295,4295,4295,1
20250331,090500,4356225,4295,4295,4295,4295,0
20250331,090400,4356225,4295,4295,4295,4295,112
20250331,090300,3875185,4290,4290,4290,4290,302
20250331,090200,2579605,4295,4295,4295,4295,199
20250331,090100,1724900,4280,4290,4290,4280,29
20250331,090000,1600760,4295,4305,4305,4295,372