KissMeData/095270/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200700,53879200,3880,3880,3880,3880,459
20250331,200600,53879200,3880,3880,3880,3880,0
20250331,200500,53879200,3880,3880,3880,3880,0
20250331,200400,53879200,3880,3880,3880,3880,0
20250331,200300,53879200,3880,3880,3880,3880,0
20250331,200200,53879200,3880,3880,3880,3880,0
20250331,200100,53879200,3880,3880,3880,3880,0
20250331,200000,53879200,3880,3880,3880,3880,0
20250331,195900,53879200,3880,3880,3880,3880,0
20250331,195800,53879200,3880,3880,3880,3880,0
20250331,195700,53879200,3880,3880,3880,3880,0
20250331,195600,53879200,3880,3880,3880,3880,0
20250331,195500,53879200,3880,3880,3880,3880,0
20250331,195400,53879200,3880,3880,3880,3880,0
20250331,195300,53879200,3880,3880,3880,3880,0
20250331,195200,53879200,3880,3880,3880,3880,0
20250331,195100,53879200,3880,3880,3880,3880,0
20250331,195000,53879200,3880,3880,3880,3880,0
20250331,194900,53879200,3880,3880,3880,3880,0
20250331,194800,53879200,3880,3880,3880,3880,0
20250331,194700,53879200,3880,3880,3880,3880,0
20250331,194600,53879200,3880,3880,3880,3880,0
20250331,194500,53879200,3880,3880,3880,3880,0
20250331,194400,53879200,3880,3880,3880,3880,0
20250331,194300,53879200,3880,3880,3880,3880,0
20250331,194200,53879200,3880,3880,3880,3880,0
20250331,194100,53879200,3880,3880,3880,3880,0
20250331,194000,53879200,3880,3880,3880,3880,0
20250331,193900,53879200,3880,3880,3880,3880,0
20250331,193800,53879200,3880,3880,3880,3880,0
20250331,193700,53879200,3880,3880,3880,3880,459
20250331,193600,53879200,3880,3880,3880,3880,0
20250331,193500,53879200,3880,3880,3880,3880,0
20250331,193400,53879200,3880,3880,3880,3880,0
20250331,193300,53879200,3880,3880,3880,3880,0
20250331,193200,53879200,3880,3880,3880,3880,0
20250331,193100,53879200,3880,3880,3880,3880,0
20250331,193000,53879200,3880,3880,3880,3880,0
20250331,192900,53879200,3880,3880,3880,3880,0
20250331,192800,53879200,3880,3880,3880,3880,0
20250331,192700,53879200,3880,3880,3880,3880,0
20250331,192600,53879200,3880,3880,3880,3880,0
20250331,192500,53879200,3880,3880,3880,3880,0
20250331,192400,53879200,3880,3880,3880,3880,0
20250331,192300,53879200,3880,3880,3880,3880,0
20250331,192200,53879200,3880,3880,3880,3880,0
20250331,192100,53879200,3880,3880,3880,3880,0
20250331,192000,53879200,3880,3880,3880,3880,0
20250331,191900,53879200,3880,3880,3880,3880,0
20250331,191800,53879200,3880,3880,3880,3880,0
20250331,191700,53879200,3880,3880,3880,3880,0
20250331,191600,53879200,3880,3880,3880,3880,0
20250331,191500,53879200,3880,3880,3880,3880,0
20250331,191400,53879200,3880,3880,3880,3880,0
20250331,191300,53879200,3880,3880,3880,3880,0
20250331,191200,53879200,3880,3880,3880,3880,0
20250331,191100,53879200,3880,3880,3880,3880,0
20250331,191000,53879200,3880,3880,3880,3880,0
20250331,190900,53879200,3880,3880,3880,3880,0
20250331,190800,53879200,3880,3880,3880,3880,0
20250331,190700,53879200,3880,3880,3880,3880,459
20250331,190600,53879200,3880,3880,3880,3880,0
20250331,190500,53879200,3880,3880,3880,3880,0
20250331,190400,53879200,3880,3880,3880,3880,0
20250331,190300,53879200,3880,3880,3880,3880,0
20250331,190200,53879200,3880,3880,3880,3880,0
20250331,190100,53879200,3880,3880,3880,3880,0
20250331,190000,53879200,3880,3880,3880,3880,0
20250331,185900,53879200,3880,3880,3880,3880,0
20250331,185800,53879200,3880,3880,3880,3880,0
20250331,185700,53879200,3880,3880,3880,3880,0
20250331,185600,53879200,3880,3880,3880,3880,0
20250331,185500,53879200,3880,3880,3880,3880,0
20250331,185400,53879200,3880,3880,3880,3880,0
20250331,185300,53879200,3880,3880,3880,3880,0
20250331,185200,53879200,3880,3880,3880,3880,0
20250331,185100,53879200,3880,3880,3880,3880,0
20250331,185000,53879200,3880,3880,3880,3880,0
20250331,184900,53879200,3880,3880,3880,3880,0
20250331,184800,53879200,3880,3880,3880,3880,0
20250331,184700,53879200,3880,3880,3880,3880,0
20250331,184600,53879200,3880,3880,3880,3880,0
20250331,184500,53879200,3880,3880,3880,3880,0
20250331,184400,53879200,3880,3880,3880,3880,0
20250331,184300,53879200,3880,3880,3880,3880,0
20250331,184200,53879200,3880,3880,3880,3880,0
20250331,184100,53879200,3880,3880,3880,3880,0
20250331,184000,53879200,3880,3880,3880,3880,0
20250331,183900,53879200,3880,3880,3880,3880,0
20250331,183800,53879200,3880,3880,3880,3880,0
20250331,183700,53879200,3880,3880,3880,3880,459
20250331,183600,53879200,3880,3880,3880,3880,0
20250331,183500,53879200,3880,3880,3880,3880,0
20250331,183400,53879200,3880,3880,3880,3880,0
20250331,183300,53879200,3880,3880,3880,3880,0
20250331,183200,53879200,3880,3880,3880,3880,0
20250331,183100,53879200,3880,3880,3880,3880,0
20250331,183000,53879200,3880,3880,3880,3880,0
20250331,182900,53879200,3880,3880,3880,3880,0
20250331,182800,53879200,3880,3880,3880,3880,0
20250331,182700,53879200,3880,3880,3880,3880,0
20250331,182600,53879200,3880,3880,3880,3880,0
20250331,182500,53879200,3880,3880,3880,3880,0
20250331,182400,53879200,3880,3880,3880,3880,0
20250331,182300,53879200,3880,3880,3880,3880,0
20250331,182200,53879200,3880,3880,3880,3880,0
20250331,182100,53879200,3880,3880,3880,3880,0
20250331,182000,53879200,3880,3880,3880,3880,0
20250331,181900,53879200,3880,3880,3880,3880,0
20250331,181800,53879200,3880,3880,3880,3880,0
20250331,181700,53879200,3880,3880,3880,3880,0
20250331,181600,53879200,3880,3880,3880,3880,0
20250331,181500,53879200,3880,3880,3880,3880,0
20250331,181400,53879200,3880,3880,3880,3880,0
20250331,181300,53879200,3880,3880,3880,3880,0
20250331,181200,53879200,3880,3880,3880,3880,0
20250331,181100,53879200,3880,3880,3880,3880,0
20250331,181000,53879200,3880,3880,3880,3880,0
20250331,180900,53879200,3880,3880,3880,3880,0
20250331,180800,53879200,3880,3880,3880,3880,0
20250331,180700,53879200,3880,3880,3880,3880,459
20250331,180600,53879200,3880,3880,3880,3880,0
20250331,180500,53879200,3880,3880,3880,3880,0
20250331,180400,53879200,3880,3880,3880,3880,0
20250331,180300,53879200,3880,3880,3880,3880,0
20250331,180200,53879200,3880,3880,3880,3880,0
20250331,180100,53879200,3880,3880,3880,3880,0
20250331,180000,53879200,3880,3880,3880,3880,0
20250331,175900,53879200,3880,3880,3880,3880,0
20250331,175800,53879200,3880,3880,3880,3880,0
20250331,175700,53879200,3880,3880,3880,3880,0
20250331,175600,53879200,3880,3880,3880,3880,0
20250331,175500,53879200,3880,3880,3880,3880,0
20250331,175400,53879200,3880,3880,3880,3880,0
20250331,175300,53879200,3880,3880,3880,3880,0
20250331,175200,53879200,3880,3880,3880,3880,0
20250331,175100,53879200,3880,3880,3880,3880,0
20250331,175000,53879200,3880,3880,3880,3880,0
20250331,174900,53879200,3880,3880,3880,3880,0
20250331,174800,53879200,3880,3880,3880,3880,0
20250331,174700,53879200,3880,3880,3880,3880,0
20250331,174600,53879200,3880,3880,3880,3880,0
20250331,174500,53879200,3880,3880,3880,3880,0
20250331,174400,53879200,3880,3880,3880,3880,0
20250331,174300,53879200,3880,3880,3880,3880,0
20250331,174200,53879200,3880,3880,3880,3880,0
20250331,174100,53879200,3880,3880,3880,3880,0
20250331,174000,53879200,3880,3880,3880,3880,0
20250331,173900,53879200,3880,3880,3880,3880,0
20250331,173800,53879200,3880,3880,3880,3880,0
20250331,173700,53879200,3880,3880,3880,3880,459
20250331,173600,53879200,3880,3880,3880,3880,0
20250331,173500,53879200,3880,3880,3880,3880,0
20250331,173400,53879200,3880,3880,3880,3880,0
20250331,173300,53879200,3880,3880,3880,3880,0
20250331,173200,53879200,3880,3880,3880,3880,0
20250331,173100,53879200,3880,3880,3880,3880,0
20250331,173000,53879200,3880,3880,3880,3880,0
20250331,172900,53879200,3880,3880,3880,3880,0
20250331,172800,53879200,3880,3880,3880,3880,0
20250331,172700,53879200,3880,3880,3880,3880,0
20250331,172600,53879200,3880,3880,3880,3880,0
20250331,172500,53879200,3880,3880,3880,3880,0
20250331,172400,53879200,3880,3880,3880,3880,0
20250331,172300,53879200,3880,3880,3880,3880,0
20250331,172200,53879200,3880,3880,3880,3880,0
20250331,172100,53879200,3880,3880,3880,3880,0
20250331,172000,53879200,3880,3880,3880,3880,0
20250331,171900,53879200,3880,3880,3880,3880,0
20250331,171800,53879200,3880,3880,3880,3880,0
20250331,171700,53879200,3880,3880,3880,3880,0
20250331,171600,53879200,3880,3880,3880,3880,0
20250331,171500,53879200,3880,3880,3880,3880,0
20250331,171400,53879200,3880,3880,3880,3880,0
20250331,171300,53879200,3880,3880,3880,3880,0
20250331,171200,53879200,3880,3880,3880,3880,0
20250331,171100,53879200,3880,3880,3880,3880,0
20250331,171000,53879200,3880,3880,3880,3880,0
20250331,170900,53879200,3880,3880,3880,3880,0
20250331,170800,53879200,3880,3880,3880,3880,0
20250331,170700,53879200,3880,3880,3880,3880,459
20250331,170600,53879200,3880,3880,3880,3880,0
20250331,170500,53879200,3880,3880,3880,3880,0
20250331,170400,53879200,3880,3880,3880,3880,0
20250331,170300,53879200,3880,3880,3880,3880,0
20250331,170200,53879200,3880,3880,3880,3880,0
20250331,170100,53879200,3880,3880,3880,3880,0
20250331,170000,53879200,3880,3880,3880,3880,0
20250331,165900,53879200,3880,3880,3880,3880,0
20250331,165800,53879200,3880,3880,3880,3880,0
20250331,165700,53879200,3880,3880,3880,3880,0
20250331,165600,53879200,3880,3880,3880,3880,0
20250331,165500,53879200,3880,3880,3880,3880,0
20250331,165400,53879200,3880,3880,3880,3880,0
20250331,165300,53879200,3880,3880,3880,3880,0
20250331,165200,53879200,3880,3880,3880,3880,0
20250331,165100,53879200,3880,3880,3880,3880,0
20250331,165000,53879200,3880,3880,3880,3880,0
20250331,164900,53879200,3880,3880,3880,3880,0
20250331,164800,53879200,3880,3880,3880,3880,0
20250331,164700,53879200,3880,3880,3880,3880,0
20250331,164600,53879200,3880,3880,3880,3880,0
20250331,164500,53879200,3880,3880,3880,3880,0
20250331,164400,53879200,3880,3880,3880,3880,0
20250331,164300,53879200,3880,3880,3880,3880,0
20250331,164200,53879200,3880,3880,3880,3880,0
20250331,164100,53879200,3880,3880,3880,3880,0
20250331,164000,53879200,3880,3880,3880,3880,0
20250331,163900,53879200,3880,3880,3880,3880,0
20250331,163800,53879200,3880,3880,3880,3880,0
20250331,163700,53879200,3880,3880,3880,3880,459
20250331,163600,53879200,3880,3880,3880,3880,0
20250331,163500,53879200,3880,3880,3880,3880,0
20250331,163400,53879200,3880,3880,3880,3880,0
20250331,163300,53879200,3880,3880,3880,3880,0
20250331,163200,53879200,3880,3880,3880,3880,0
20250331,163100,53879200,3880,3880,3880,3880,0
20250331,163000,53879200,3880,3880,3880,3880,0
20250331,162900,53879200,3880,3880,3880,3880,0
20250331,162800,53879200,3880,3880,3880,3880,0
20250331,162700,53879200,3880,3880,3880,3880,0
20250331,162600,53879200,3880,3880,3880,3880,0
20250331,162500,53879200,3880,3880,3880,3880,0
20250331,162400,53879200,3880,3880,3880,3880,0
20250331,162300,53879200,3880,3880,3880,3880,0
20250331,162200,53879200,3880,3880,3880,3880,0
20250331,162100,53879200,3880,3880,3880,3880,0
20250331,162000,53879200,3880,3880,3880,3880,0
20250331,161900,53879200,3880,3880,3880,3880,0
20250331,161800,53879200,3880,3880,3880,3880,0
20250331,161700,53879200,3880,3880,3880,3880,0
20250331,161600,53879200,3880,3880,3880,3880,0
20250331,161500,53879200,3880,3880,3880,3880,0
20250331,161400,53879200,3880,3880,3880,3880,0
20250331,161300,53879200,3880,3880,3880,3880,0
20250331,161200,53879200,3880,3880,3880,3880,0
20250331,161100,53879200,3880,3880,3880,3880,0
20250331,161000,53879200,3880,3880,3880,3880,0
20250331,160900,53879200,3880,3880,3880,3880,0
20250331,160800,53879200,3880,3880,3880,3880,0
20250331,160700,53879200,3880,3880,3880,3880,459
20250331,160600,53879200,3880,3880,3880,3880,0
20250331,160500,53879200,3880,3880,3880,3880,0
20250331,160400,53879200,3880,3880,3880,3880,0
20250331,160300,53879200,3880,3880,3880,3880,0
20250331,160200,53879200,3880,3880,3880,3880,0
20250331,160100,53879200,3880,3880,3880,3880,0
20250331,160000,53879200,3880,3880,3880,3880,0
20250331,155900,53879200,3880,3880,3880,3880,0
20250331,155800,53879200,3880,3880,3880,3880,0
20250331,155700,53879200,3880,3880,3880,3880,0
20250331,155600,53879200,3880,3880,3880,3880,0
20250331,155500,53879200,3880,3880,3880,3880,0
20250331,155400,53879200,3880,3880,3880,3880,0
20250331,155300,53879200,3880,3880,3880,3880,0
20250331,155200,53879200,3880,3880,3880,3880,0
20250331,155100,53879200,3880,3880,3880,3880,0
20250331,155000,53879200,3880,3880,3880,3880,0
20250331,154900,53879200,3880,3880,3880,3880,0
20250331,154800,53879200,3880,3880,3880,3880,0
20250331,154700,53879200,3880,3880,3880,3880,0
20250331,154600,53879200,3880,3880,3880,3880,0
20250331,154500,53879200,3880,3880,3880,3880,0
20250331,154400,53879200,3880,3880,3880,3880,0
20250331,154300,53879200,3880,3880,3880,3880,0
20250331,154200,53879200,3880,3880,3880,3880,0
20250331,154100,53879200,3880,3880,3880,3880,0
20250331,154000,53879200,3880,3880,3880,3880,0
20250331,153900,53879200,3880,3880,3880,3880,0
20250331,153800,53879200,3880,3880,3880,3880,0
20250331,153700,53879200,3880,3880,3880,3880,459
20250331,153600,53879200,3880,3880,3880,3880,0
20250331,153500,53879200,3880,3880,3880,3880,0
20250331,153400,53879200,3880,3880,3880,3880,0
20250331,153300,53879200,3880,3880,3880,3880,0
20250331,153200,53879200,3880,3880,3880,3880,0
20250331,153100,53879200,3880,3880,3880,3880,0
20250331,153000,53879200,3880,3880,3880,3880,459
20250331,152900,52098280,3880,3880,3880,3880,0
20250331,152800,52098280,3880,3880,3880,3880,0
20250331,152700,52098280,3880,3880,3880,3880,0
20250331,152600,52098280,3880,3880,3880,3880,0
20250331,152500,52098280,3880,3880,3880,3880,0
20250331,152400,52098280,3880,3880,3880,3880,0
20250331,152300,52098280,3880,3880,3880,3880,0
20250331,152200,52098280,3880,3880,3880,3880,0
20250331,152100,52098280,3880,3880,3880,3880,0
20250331,152000,52098280,3880,3880,3880,3880,0
20250331,151900,52098280,3880,3880,3880,3880,0
20250331,151800,52098280,3880,3890,3890,3880,10
20250331,151700,52059470,3885,3885,3885,3885,0
20250331,151600,52059470,3885,3885,3885,3885,0
20250331,151500,52059470,3885,3885,3885,3885,1
20250331,151400,52055585,3885,3885,3885,3880,21
20250331,151300,51974070,3925,3925,3925,3925,0
20250331,151200,51974070,3925,3925,3925,3925,0
20250331,151100,51974070,3925,3925,3925,3925,0
20250331,151000,51974070,3925,3925,3925,3925,0
20250331,150900,51974070,3925,3925,3925,3925,0
20250331,150800,51974070,3925,3925,3925,3925,0
20250331,150700,51974070,3925,3925,3925,3925,0
20250331,150600,51974070,3925,3925,3925,3925,0
20250331,150500,51974070,3925,3925,3925,3925,0
20250331,150400,51974070,3925,3925,3925,3925,0
20250331,150300,51974070,3925,3925,3925,3925,0
20250331,150200,51974070,3925,3925,3925,3925,0
20250331,150100,51974070,3925,3925,3925,3925,0
20250331,150000,51974070,3925,3925,3925,3925,0
20250331,145900,51974070,3925,3925,3925,3925,0
20250331,145800,51974070,3925,3925,3925,3925,0
20250331,145700,51974070,3925,3925,3925,3925,1
20250331,145600,51970145,3910,3910,3910,3910,0
20250331,145500,51970145,3910,3910,3910,3910,0
20250331,145400,51970145,3910,3910,3910,3910,0
20250331,145300,51970145,3910,3910,3910,3910,0
20250331,145200,51970145,3910,3910,3910,3910,0
20250331,145100,51970145,3910,3910,3910,3910,0
20250331,145000,51970145,3910,3910,3910,3910,0
20250331,144900,51970145,3910,3910,3910,3910,0
20250331,144800,51970145,3910,3910,3910,3910,0
20250331,144700,51970145,3910,3910,3910,3910,0
20250331,144600,51970145,3910,3910,3910,3910,0
20250331,144500,51970145,3910,3895,3910,3895,48
20250331,144400,51782675,3895,3895,3895,3895,1
20250331,144300,51778780,3880,3880,3880,3880,3
20250331,144200,51767140,3880,3880,3880,3880,0
20250331,144100,51767140,3880,3880,3880,3880,0
20250331,144000,51767140,3880,3880,3880,3880,0
20250331,143900,51767140,3880,3880,3880,3880,0
20250331,143800,51767140,3880,3880,3880,3880,0
20250331,143700,51767140,3880,3880,3880,3880,0
20250331,143600,51767140,3880,3880,3880,3880,0
20250331,143500,51767140,3880,3865,3880,3865,449
20250331,143400,50025050,3860,3860,3860,3860,0
20250331,143300,50025050,3860,3860,3860,3860,0
20250331,143200,50025050,3860,3860,3860,3860,0
20250331,143100,50025050,3860,3860,3860,3860,0
20250331,143000,50025050,3860,3860,3860,3860,0
20250331,142900,50025050,3860,3860,3860,3860,0
20250331,142800,50025050,3860,3860,3860,3860,0
20250331,142700,50025050,3860,3860,3860,3860,0
20250331,142600,50025050,3860,3860,3860,3860,0
20250331,142500,50025050,3860,3865,3865,3860,30
20250331,142400,49909225,3865,3865,3865,3865,0
20250331,142300,49909225,3865,3865,3865,3865,0
20250331,142200,49909225,3865,3865,3865,3865,0
20250331,142100,49909225,3865,3865,3865,3865,0
20250331,142000,49909225,3865,3865,3865,3865,0
20250331,141900,49909225,3865,3865,3865,3865,0
20250331,141800,49909225,3865,3865,3865,3865,0
20250331,141700,49909225,3865,3865,3865,3865,0
20250331,141600,49909225,3865,3865,3865,3865,0
20250331,141500,49909225,3865,3865,3865,3865,0
20250331,141400,49909225,3865,3865,3865,3865,0
20250331,141300,49909225,3865,3865,3865,3865,0
20250331,141200,49909225,3865,3865,3865,3865,0
20250331,141100,49909225,3865,3865,3865,3865,0
20250331,141000,49909225,3865,3865,3865,3865,0
20250331,140900,49909225,3865,3865,3865,3865,0
20250331,140800,49909225,3865,3865,3865,3865,0
20250331,140700,49909225,3865,3865,3865,3865,0
20250331,140600,49909225,3865,3865,3865,3865,0
20250331,140500,49909225,3865,3865,3865,3865,0
20250331,140400,49909225,3865,3865,3865,3865,0
20250331,140300,49909225,3865,3865,3865,3865,0
20250331,140200,49909225,3865,3865,3865,3865,0
20250331,140100,49909225,3865,3865,3865,3865,0
20250331,140000,49909225,3865,3865,3865,3865,0
20250331,135900,49909225,3865,3865,3865,3865,0
20250331,135800,49909225,3865,3865,3865,3865,0
20250331,135700,49909225,3865,3865,3865,3865,0
20250331,135600,49909225,3865,3865,3865,3865,0
20250331,135500,49909225,3865,3865,3865,3865,0
20250331,135400,49909225,3865,3865,3865,3865,0
20250331,135300,49909225,3865,3865,3865,3865,0
20250331,135200,49909225,3865,3865,3865,3865,0
20250331,135100,49909225,3865,3865,3865,3865,0
20250331,135000,49909225,3865,3865,3865,3865,0
20250331,134900,49909225,3865,3865,3865,3865,0
20250331,134800,49909225,3865,3865,3865,3865,0
20250331,134700,49909225,3865,3865,3865,3865,4
20250331,134600,49893765,3875,3875,3875,3875,0
20250331,134500,49893765,3875,3875,3875,3875,0
20250331,134400,49893765,3875,3875,3875,3875,7
20250331,134300,49866640,3875,3875,3875,3875,0
20250331,134200,49866640,3875,3875,3875,3875,0
20250331,134100,49866640,3875,3875,3875,3875,0
20250331,134000,49866640,3875,3875,3875,3875,0
20250331,133900,49866640,3875,3875,3875,3875,0
20250331,133800,49866640,3875,3875,3875,3875,0
20250331,133700,49866640,3875,3875,3875,3875,0
20250331,133600,49866640,3875,3875,3875,3875,10
20250331,133500,49827890,3875,3875,3875,3875,0
20250331,133400,49827890,3875,3875,3875,3875,0
20250331,133300,49827890,3875,3875,3875,3875,0
20250331,133200,49827890,3875,3875,3875,3875,0
20250331,133100,49827890,3875,3875,3875,3875,0
20250331,133000,49827890,3875,3875,3875,3875,0
20250331,132900,49827890,3875,3875,3875,3875,0
20250331,132800,49827890,3875,3875,3875,3875,0
20250331,132700,49827890,3875,3870,3875,3870,743
20250331,132600,46949580,3870,3870,3870,3870,0
20250331,132500,46949580,3870,3870,3870,3870,0
20250331,132400,46949580,3870,3870,3870,3870,0
20250331,132300,46949580,3870,3870,3870,3870,0
20250331,132200,46949580,3870,3870,3870,3870,0
20250331,132100,46949580,3870,3870,3870,3870,0
20250331,132000,46949580,3870,3870,3870,3870,0
20250331,131900,46949580,3870,3870,3870,3870,0
20250331,131800,46949580,3870,3870,3870,3870,0
20250331,131700,46949580,3870,3870,3870,3870,0
20250331,131600,46949580,3870,3870,3870,3870,0
20250331,131500,46949580,3870,3870,3870,3870,0
20250331,131400,46949580,3870,3870,3870,3870,0
20250331,131300,46949580,3870,3870,3870,3870,0
20250331,131200,46949580,3870,3870,3870,3870,0
20250331,131100,46949580,3870,3870,3870,3870,1
20250331,131000,46945710,3870,3870,3870,3870,0
20250331,130900,46945710,3870,3870,3870,3870,0
20250331,130800,46945710,3870,3870,3870,3870,14
20250331,130700,46891530,3870,3870,3870,3870,0
20250331,130600,46891530,3870,3870,3870,3870,0
20250331,130500,46891530,3870,3870,3870,3870,0
20250331,130400,46891530,3870,3870,3870,3870,0
20250331,130300,46891530,3870,3870,3870,3870,0
20250331,130200,46891530,3870,3870,3870,3870,0
20250331,130100,46891530,3870,3870,3870,3870,0
20250331,130000,46891530,3870,3870,3870,3870,0
20250331,125900,46891530,3870,3870,3870,3870,0
20250331,125800,46891530,3870,3870,3870,3870,2
20250331,125700,46883790,3870,3870,3870,3870,0
20250331,125600,46883790,3870,3870,3870,3870,0
20250331,125500,46883790,3870,3870,3870,3870,0
20250331,125400,46883790,3870,3870,3870,3870,0
20250331,125300,46883790,3870,3870,3870,3870,0
20250331,125200,46883790,3870,3870,3870,3870,0
20250331,125100,46883790,3870,3870,3870,3870,20
20250331,125000,46806390,3870,3870,3870,3870,0
20250331,124900,46806390,3870,3870,3870,3870,0
20250331,124800,46806390,3870,3870,3870,3870,0
20250331,124700,46806390,3870,3870,3870,3870,0
20250331,124600,46806390,3870,3870,3870,3870,0
20250331,124500,46806390,3870,3870,3870,3870,20
20250331,124400,46728990,3870,3870,3870,3870,0
20250331,124300,46728990,3870,3870,3870,3870,0
20250331,124200,46728990,3870,3870,3870,3870,0
20250331,124100,46728990,3870,3870,3870,3870,0
20250331,124000,46728990,3870,3870,3870,3870,55
20250331,123900,46516140,3870,3875,3875,3870,33
20250331,123800,46388280,3885,3885,3885,3885,0
20250331,123700,46388280,3885,3885,3885,3885,0
20250331,123600,46388280,3885,3885,3885,3885,0
20250331,123500,46388280,3885,3885,3885,3885,0
20250331,123400,46388280,3885,3885,3885,3885,0
20250331,123300,46388280,3885,3885,3885,3885,0
20250331,123200,46388280,3885,3885,3885,3885,0
20250331,123100,46388280,3885,3885,3885,3885,0
20250331,123000,46388280,3885,3885,3885,3885,0
20250331,122900,46388280,3885,3885,3885,3885,0
20250331,122800,46388280,3885,3885,3885,3885,0
20250331,122700,46388280,3885,3885,3885,3885,0
20250331,122600,46388280,3885,3885,3885,3885,0
20250331,122500,46388280,3885,3885,3885,3885,0
20250331,122400,46388280,3885,3885,3885,3885,0
20250331,122300,46388280,3885,3885,3885,3885,0
20250331,122200,46388280,3885,3885,3885,3885,0
20250331,122100,46388280,3885,3885,3885,3885,0
20250331,122000,46388280,3885,3885,3885,3885,0
20250331,121900,46388280,3885,3885,3885,3885,44
20250331,121800,46217340,3885,3885,3885,3885,0
20250331,121700,46217340,3885,3885,3885,3885,3
20250331,121600,46205685,3890,3890,3890,3890,31
20250331,121500,46085095,3890,3890,3890,3890,0
20250331,121400,46085095,3890,3890,3890,3890,0
20250331,121300,46085095,3890,3890,3890,3890,0
20250331,121200,46085095,3890,3890,3890,3890,0
20250331,121100,46085095,3890,3890,3890,3890,0
20250331,121000,46085095,3890,3890,3890,3890,0
20250331,120900,46085095,3890,3890,3890,3890,0
20250331,120800,46085095,3890,3890,3890,3890,0
20250331,120700,46085095,3890,3890,3890,3890,0
20250331,120600,46085095,3890,3890,3890,3890,0
20250331,120500,46085095,3890,3890,3890,3890,0
20250331,120400,46085095,3890,3890,3890,3890,0
20250331,120300,46085095,3890,3890,3890,3890,0
20250331,120200,46085095,3890,3890,3890,3890,0
20250331,120100,46085095,3890,3890,3890,3890,0
20250331,120000,46085095,3890,3890,3890,3890,0
20250331,115900,46085095,3890,3890,3890,3890,0
20250331,115800,46085095,3890,3890,3890,3890,0
20250331,115700,46085095,3890,3890,3890,3890,0
20250331,115600,46085095,3890,3890,3890,3890,0
20250331,115500,46085095,3890,3890,3890,3890,0
20250331,115400,46085095,3890,3890,3890,3890,0
20250331,115300,46085095,3890,3890,3890,3890,0
20250331,115200,46085095,3890,3890,3890,3890,0
20250331,115100,46085095,3890,3890,3890,3890,0
20250331,115000,46085095,3890,3890,3890,3890,0
20250331,114900,46085095,3890,3890,3890,3890,0
20250331,114800,46085095,3890,3890,3890,3890,0
20250331,114700,46085095,3890,3890,3890,3890,50
20250331,114600,45890595,3890,3890,3890,3890,0
20250331,114500,45890595,3890,3890,3890,3890,0
20250331,114400,45890595,3890,3890,3890,3890,0
20250331,114300,45890595,3890,3890,3890,3890,0
20250331,114200,45890595,3890,3890,3890,3890,0
20250331,114100,45890595,3890,3890,3890,3890,0
20250331,114000,45890595,3890,3890,3890,3890,0
20250331,113900,45890595,3890,3890,3890,3890,0
20250331,113800,45890595,3890,3890,3890,3890,0
20250331,113700,45890595,3890,3890,3890,3890,0
20250331,113600,45890595,3890,3890,3890,3890,0
20250331,113500,45890595,3890,3890,3890,3890,0
20250331,113400,45890595,3890,3890,3890,3890,0
20250331,113300,45890595,3890,3890,3890,3890,0
20250331,113200,45890595,3890,3890,3890,3890,0
20250331,113100,45890595,3890,3890,3890,3890,0
20250331,113000,45890595,3890,3890,3890,3890,0
20250331,112900,45890595,3890,3890,3890,3890,0
20250331,112800,45890595,3890,3890,3890,3890,0
20250331,112700,45890595,3890,3890,3890,3890,1
20250331,112600,45886705,3885,3885,3885,3885,0
20250331,112500,45886705,3885,3885,3885,3885,0
20250331,112400,45886705,3885,3885,3885,3885,69
20250331,112300,45618640,3885,3885,3885,3885,0
20250331,112200,45618640,3885,3885,3885,3885,0
20250331,112100,45618640,3885,3885,3885,3885,0
20250331,112000,45618640,3885,3885,3885,3885,0
20250331,111900,45618640,3885,3885,3885,3885,0
20250331,111800,45618640,3885,3885,3885,3885,0
20250331,111700,45618640,3885,3885,3885,3885,0
20250331,111600,45618640,3885,3885,3885,3885,0
20250331,111500,45618640,3885,3885,3885,3885,0
20250331,111400,45618640,3885,3885,3885,3885,0
20250331,111300,45618640,3885,3885,3885,3885,0
20250331,111200,45618640,3885,3885,3885,3885,0
20250331,111100,45618640,3885,3885,3885,3885,0
20250331,111000,45618640,3885,3885,3885,3885,0
20250331,110900,45618640,3885,3885,3885,3885,0
20250331,110800,45618640,3885,3885,3885,3885,0
20250331,110700,45618640,3885,3885,3885,3885,0
20250331,110600,45618640,3885,3885,3885,3885,0
20250331,110500,45618640,3885,3885,3885,3885,0
20250331,110400,45618640,3885,3885,3885,3885,0
20250331,110300,45618640,3885,3885,3885,3885,0
20250331,110200,45618640,3885,3885,3885,3885,1
20250331,110100,45614755,3880,3880,3880,3880,0
20250331,110000,45614755,3880,3880,3880,3880,0
20250331,105900,45614755,3880,3880,3880,3880,0
20250331,105800,45614755,3880,3880,3880,3880,0
20250331,105700,45614755,3880,3880,3880,3880,0
20250331,105600,45614755,3880,3880,3880,3880,0
20250331,105500,45614755,3880,3880,3880,3880,0
20250331,105400,45614755,3880,3880,3880,3880,0
20250331,105300,45614755,3880,3880,3880,3880,0
20250331,105200,45614755,3880,3880,3880,3880,0
20250331,105100,45614755,3880,3880,3880,3880,0
20250331,105000,45614755,3880,3880,3880,3880,0
20250331,104900,45614755,3880,3880,3880,3880,0
20250331,104800,45614755,3880,3880,3880,3880,0
20250331,104700,45614755,3880,3880,3880,3880,0
20250331,104600,45614755,3880,3880,3880,3880,0
20250331,104500,45614755,3880,3880,3880,3880,5
20250331,104400,45595355,3865,3865,3865,3865,0
20250331,104300,45595355,3865,3865,3865,3865,0
20250331,104200,45595355,3865,3865,3865,3865,0
20250331,104100,45595355,3865,3865,3865,3865,0
20250331,104000,45595355,3865,3865,3865,3865,0
20250331,103900,45595355,3865,3865,3865,3865,0
20250331,103800,45595355,3865,3865,3865,3865,0
20250331,103700,45595355,3865,3865,3865,3865,0
20250331,103600,45595355,3865,3865,3865,3865,0
20250331,103500,45595355,3865,3865,3865,3865,0
20250331,103400,45595355,3865,3865,3865,3865,0
20250331,103300,45595355,3865,3865,3865,3865,0
20250331,103200,45595355,3865,3865,3865,3865,0
20250331,103100,45595355,3865,3865,3865,3865,0
20250331,103000,45595355,3865,3865,3865,3865,0
20250331,102900,45595355,3865,3865,3865,3865,0
20250331,102800,45595355,3865,3865,3865,3865,0
20250331,102700,45595355,3865,3865,3865,3865,0
20250331,102600,45595355,3865,3865,3865,3865,0
20250331,102500,45595355,3865,3865,3865,3865,0
20250331,102400,45595355,3865,3865,3865,3865,0
20250331,102300,45595355,3865,3865,3865,3865,0
20250331,102200,45595355,3865,3865,3865,3865,0
20250331,102100,45595355,3865,3865,3865,3865,0
20250331,102000,45595355,3865,3865,3865,3865,0
20250331,101900,45595355,3865,3865,3865,3865,1
20250331,101800,45591490,3890,3890,3890,3890,1
20250331,101700,45587600,3865,3865,3865,3865,0
20250331,101600,45587600,3865,3865,3865,3865,9
20250331,101500,45552815,3905,3905,3905,3905,0
20250331,101400,45552815,3905,3905,3905,3905,0
20250331,101300,45552815,3905,3905,3905,3905,0
20250331,101200,45552815,3905,3905,3905,3905,0
20250331,101100,45552815,3905,3905,3905,3905,3
20250331,101000,45541100,3905,3905,3905,3905,0
20250331,100900,45541100,3905,3905,3905,3905,0
20250331,100800,45541100,3905,3905,3905,3905,1
20250331,100700,45537195,3850,3850,3850,3850,0
20250331,100600,45537195,3850,3850,3850,3850,0
20250331,100500,45537195,3850,3850,3850,3850,0
20250331,100400,45537195,3850,3805,3850,3805,520
20250331,100300,43545690,3820,3820,3820,3820,3
20250331,100200,43534230,3820,3820,3820,3820,0
20250331,100100,43534230,3820,3815,3820,3815,432
20250331,100000,41885300,3800,3800,3800,3800,0
20250331,095900,41885300,3800,3800,3800,3800,0
20250331,095800,41885300,3800,3800,3800,3800,0
20250331,095700,41885300,3800,3800,3800,3800,0
20250331,095600,41885300,3800,3800,3800,3800,0
20250331,095500,41885300,3800,3795,3800,3795,486
20250331,095400,40040130,3790,3790,3790,3790,5
20250331,095300,40021180,3780,3780,3780,3780,0
20250331,095200,40021180,3780,3780,3780,3780,0
20250331,095100,40021180,3780,3780,3780,3780,344
20250331,095000,38720860,3780,3780,3780,3780,0
20250331,094900,38720860,3780,3780,3780,3780,0
20250331,094800,38720860,3780,3795,3795,3780,631
20250331,094700,36334330,3795,3795,3795,3795,0
20250331,094600,36334330,3795,3795,3795,3795,0
20250331,094500,36334330,3795,3860,3860,3795,8461
20250331,094400,3769340,3870,3870,3870,3870,0
20250331,094300,3769340,3870,3855,3870,3855,40
20250331,094200,3614990,3870,3870,3870,3870,75
20250331,094100,3324740,3855,3855,3855,3855,0
20250331,094000,3324740,3855,3855,3855,3855,0
20250331,093900,3324740,3855,3860,3860,3855,91
20250331,093800,2973920,3855,3855,3855,3855,0
20250331,093700,2973920,3855,3855,3855,3855,0
20250331,093600,2973920,3855,3855,3855,3855,0
20250331,093500,2973920,3855,3855,3855,3855,23
20250331,093400,2885255,3855,3855,3855,3855,24
20250331,093300,2792735,3855,3855,3855,3855,0
20250331,093200,2792735,3855,3855,3855,3855,0
20250331,093100,2792735,3855,3855,3855,3855,0
20250331,093000,2792735,3855,3870,3870,3855,2
20250331,092900,2785010,3855,3855,3855,3855,0
20250331,092800,2785010,3855,3855,3855,3855,8
20250331,092700,2754170,3855,3855,3855,3855,0
20250331,092600,2754170,3855,3855,3855,3855,157
20250331,092500,2148935,3865,3870,3870,3865,226
20250331,092400,1275340,3895,3895,3895,3895,0
20250331,092300,1275340,3895,3895,3895,3895,10
20250331,092200,1236390,3895,3895,3895,3895,1
20250331,092100,1232495,3900,3900,3900,3900,0
20250331,092000,1232495,3900,3900,3900,3900,0
20250331,091900,1232495,3900,3900,3900,3900,0
20250331,091800,1232495,3900,3900,3900,3900,0
20250331,091700,1232495,3900,3900,3900,3900,0
20250331,091600,1232495,3900,3900,3900,3900,4
20250331,091500,1216895,3920,3920,3920,3920,0
20250331,091400,1216895,3920,3920,3920,3920,0
20250331,091300,1216895,3920,3920,3920,3920,0
20250331,091200,1216895,3920,3920,3920,3920,0
20250331,091100,1216895,3920,3920,3920,3920,0
20250331,091000,1216895,3920,3920,3920,3920,0
20250331,090900,1216895,3920,3915,3920,3915,30
20250331,090800,1099340,3915,3915,3915,3915,2
20250331,090700,1091510,3890,3890,3890,3890,100
20250331,090600,702510,3890,3890,3890,3890,0
20250331,090500,702510,3890,3890,3890,3890,0
20250331,090400,702510,3890,3890,3890,3890,69
20250331,090300,434100,3890,3890,3890,3890,71
20250331,090200,157910,3925,3925,3925,3925,0
20250331,090100,157910,3925,3945,3945,3925,37
20250331,090000,11985,3995,3995,3995,3995,3