KissMeData/424980/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210500,100689870,5350,5350,5350,5350,170
20250331,210400,100689870,5350,5350,5350,5350,0
20250331,210300,100689870,5350,5350,5350,5350,0
20250331,210200,100689870,5350,5350,5350,5350,0
20250331,210100,100689870,5350,5350,5350,5350,0
20250331,210000,100689870,5350,5350,5350,5350,0
20250331,205900,100689870,5350,5350,5350,5350,0
20250331,205800,100689870,5350,5350,5350,5350,0
20250331,205700,100689870,5350,5350,5350,5350,0
20250331,205600,100689870,5350,5350,5350,5350,0
20250331,205500,100689870,5350,5350,5350,5350,0
20250331,205400,100689870,5350,5350,5350,5350,0
20250331,205300,100689870,5350,5350,5350,5350,0
20250331,205200,100689870,5350,5350,5350,5350,0
20250331,205100,100689870,5350,5350,5350,5350,0
20250331,205000,100689870,5350,5350,5350,5350,0
20250331,204900,100689870,5350,5350,5350,5350,0
20250331,204800,100689870,5350,5350,5350,5350,0
20250331,204700,100689870,5350,5350,5350,5350,0
20250331,204600,100689870,5350,5350,5350,5350,0
20250331,204500,100689870,5350,5350,5350,5350,0
20250331,204400,100689870,5350,5350,5350,5350,0
20250331,204300,100689870,5350,5350,5350,5350,0
20250331,204200,100689870,5350,5350,5350,5350,0
20250331,204100,100689870,5350,5350,5350,5350,0
20250331,204000,100689870,5350,5350,5350,5350,0
20250331,203900,100689870,5350,5350,5350,5350,0
20250331,203800,100689870,5350,5350,5350,5350,0
20250331,203700,100689870,5350,5350,5350,5350,0
20250331,203600,100689870,5350,5350,5350,5350,0
20250331,203500,100689870,5350,5350,5350,5350,170
20250331,203400,100689870,5350,5350,5350,5350,0
20250331,203300,100689870,5350,5350,5350,5350,0
20250331,203200,100689870,5350,5350,5350,5350,0
20250331,203100,100689870,5350,5350,5350,5350,0
20250331,203000,100689870,5350,5350,5350,5350,0
20250331,202900,100689870,5350,5350,5350,5350,0
20250331,202800,100689870,5350,5350,5350,5350,0
20250331,202700,100689870,5350,5350,5350,5350,0
20250331,202600,100689870,5350,5350,5350,5350,0
20250331,202500,100689870,5350,5350,5350,5350,0
20250331,202400,100689870,5350,5350,5350,5350,0
20250331,202300,100689870,5350,5350,5350,5350,0
20250331,202200,100689870,5350,5350,5350,5350,0
20250331,202100,100689870,5350,5350,5350,5350,0
20250331,202000,100689870,5350,5350,5350,5350,0
20250331,201900,100689870,5350,5350,5350,5350,0
20250331,201800,100689870,5350,5350,5350,5350,0
20250331,201700,100689870,5350,5350,5350,5350,0
20250331,201600,100689870,5350,5350,5350,5350,0
20250331,201500,100689870,5350,5350,5350,5350,0
20250331,201400,100689870,5350,5350,5350,5350,0
20250331,201300,100689870,5350,5350,5350,5350,0
20250331,201200,100689870,5350,5350,5350,5350,0
20250331,201100,100689870,5350,5350,5350,5350,0
20250331,201000,100689870,5350,5350,5350,5350,0
20250331,200900,100689870,5350,5350,5350,5350,0
20250331,200800,100689870,5350,5350,5350,5350,0
20250331,200700,100689870,5350,5350,5350,5350,0
20250331,200600,100689870,5350,5350,5350,5350,0
20250331,200500,100689870,5350,5350,5350,5350,170
20250331,200400,100689870,5350,5350,5350,5350,0
20250331,200300,100689870,5350,5350,5350,5350,0
20250331,200200,100689870,5350,5350,5350,5350,0
20250331,200100,100689870,5350,5350,5350,5350,0
20250331,200000,100689870,5350,5350,5350,5350,0
20250331,195900,100689870,5350,5350,5350,5350,0
20250331,195800,100689870,5350,5350,5350,5350,0
20250331,195700,100689870,5350,5350,5350,5350,0
20250331,195600,100689870,5350,5350,5350,5350,0
20250331,195500,100689870,5350,5350,5350,5350,0
20250331,195400,100689870,5350,5350,5350,5350,0
20250331,195300,100689870,5350,5350,5350,5350,0
20250331,195200,100689870,5350,5350,5350,5350,0
20250331,195100,100689870,5350,5350,5350,5350,0
20250331,195000,100689870,5350,5350,5350,5350,0
20250331,194900,100689870,5350,5350,5350,5350,0
20250331,194800,100689870,5350,5350,5350,5350,0
20250331,194700,100689870,5350,5350,5350,5350,0
20250331,194600,100689870,5350,5350,5350,5350,0
20250331,194500,100689870,5350,5350,5350,5350,0
20250331,194400,100689870,5350,5350,5350,5350,0
20250331,194300,100689870,5350,5350,5350,5350,0
20250331,194200,100689870,5350,5350,5350,5350,0
20250331,194100,100689870,5350,5350,5350,5350,0
20250331,194000,100689870,5350,5350,5350,5350,0
20250331,193900,100689870,5350,5350,5350,5350,0
20250331,193800,100689870,5350,5350,5350,5350,0
20250331,193700,100689870,5350,5350,5350,5350,0
20250331,193600,100689870,5350,5350,5350,5350,0
20250331,193500,100689870,5350,5350,5350,5350,170
20250331,193400,100689870,5350,5350,5350,5350,0
20250331,193300,100689870,5350,5350,5350,5350,0
20250331,193200,100689870,5350,5350,5350,5350,0
20250331,193100,100689870,5350,5350,5350,5350,0
20250331,193000,100689870,5350,5350,5350,5350,0
20250331,192900,100689870,5350,5350,5350,5350,0
20250331,192800,100689870,5350,5350,5350,5350,0
20250331,192700,100689870,5350,5350,5350,5350,0
20250331,192600,100689870,5350,5350,5350,5350,0
20250331,192500,100689870,5350,5350,5350,5350,0
20250331,192400,100689870,5350,5350,5350,5350,0
20250331,192300,100689870,5350,5350,5350,5350,0
20250331,192200,100689870,5350,5350,5350,5350,0
20250331,192100,100689870,5350,5350,5350,5350,0
20250331,192000,100689870,5350,5350,5350,5350,0
20250331,191900,100689870,5350,5350,5350,5350,0
20250331,191800,100689870,5350,5350,5350,5350,0
20250331,191700,100689870,5350,5350,5350,5350,0
20250331,191600,100689870,5350,5350,5350,5350,0
20250331,191500,100689870,5350,5350,5350,5350,0
20250331,191400,100689870,5350,5350,5350,5350,0
20250331,191300,100689870,5350,5350,5350,5350,0
20250331,191200,100689870,5350,5350,5350,5350,0
20250331,191100,100689870,5350,5350,5350,5350,0
20250331,191000,100689870,5350,5350,5350,5350,0
20250331,190900,100689870,5350,5350,5350,5350,0
20250331,190800,100689870,5350,5350,5350,5350,0
20250331,190700,100689870,5350,5350,5350,5350,0
20250331,190600,100689870,5350,5350,5350,5350,0
20250331,190500,100689870,5350,5350,5350,5350,170
20250331,190400,100689870,5350,5350,5350,5350,0
20250331,190300,100689870,5350,5350,5350,5350,0
20250331,190200,100689870,5350,5350,5350,5350,0
20250331,190100,100689870,5350,5350,5350,5350,0
20250331,190000,100689870,5350,5350,5350,5350,0
20250331,185900,100689870,5350,5350,5350,5350,0
20250331,185800,100689870,5350,5350,5350,5350,0
20250331,185700,100689870,5350,5350,5350,5350,0
20250331,185600,100689870,5350,5350,5350,5350,0
20250331,185500,100689870,5350,5350,5350,5350,0
20250331,185400,100689870,5350,5350,5350,5350,0
20250331,185300,100689870,5350,5350,5350,5350,0
20250331,185200,100689870,5350,5350,5350,5350,0
20250331,185100,100689870,5350,5350,5350,5350,0
20250331,185000,100689870,5350,5350,5350,5350,0
20250331,184900,100689870,5350,5350,5350,5350,0
20250331,184800,100689870,5350,5350,5350,5350,0
20250331,184700,100689870,5350,5350,5350,5350,0
20250331,184600,100689870,5350,5350,5350,5350,0
20250331,184500,100689870,5350,5350,5350,5350,0
20250331,184400,100689870,5350,5350,5350,5350,0
20250331,184300,100689870,5350,5350,5350,5350,0
20250331,184200,100689870,5350,5350,5350,5350,0
20250331,184100,100689870,5350,5350,5350,5350,0
20250331,184000,100689870,5350,5350,5350,5350,0
20250331,183900,100689870,5350,5350,5350,5350,0
20250331,183800,100689870,5350,5350,5350,5350,0
20250331,183700,100689870,5350,5350,5350,5350,0
20250331,183600,100689870,5350,5350,5350,5350,0
20250331,183500,100689870,5350,5350,5350,5350,170
20250331,183400,100689870,5350,5350,5350,5350,0
20250331,183300,100689870,5350,5350,5350,5350,0
20250331,183200,100689870,5350,5350,5350,5350,0
20250331,183100,100689870,5350,5350,5350,5350,0
20250331,183000,100689870,5350,5350,5350,5350,0
20250331,182900,100689870,5350,5350,5350,5350,0
20250331,182800,100689870,5350,5350,5350,5350,0
20250331,182700,100689870,5350,5350,5350,5350,0
20250331,182600,100689870,5350,5350,5350,5350,0
20250331,182500,100689870,5350,5350,5350,5350,0
20250331,182400,100689870,5350,5350,5350,5350,0
20250331,182300,100689870,5350,5350,5350,5350,0
20250331,182200,100689870,5350,5350,5350,5350,0
20250331,182100,100689870,5350,5350,5350,5350,0
20250331,182000,100689870,5350,5350,5350,5350,0
20250331,181900,100689870,5350,5350,5350,5350,0
20250331,181800,100689870,5350,5350,5350,5350,0
20250331,181700,100689870,5350,5350,5350,5350,0
20250331,181600,100689870,5350,5350,5350,5350,0
20250331,181500,100689870,5350,5350,5350,5350,0
20250331,181400,100689870,5350,5350,5350,5350,0
20250331,181300,100689870,5350,5350,5350,5350,0
20250331,181200,100689870,5350,5350,5350,5350,0
20250331,181100,100689870,5350,5350,5350,5350,0
20250331,181000,100689870,5350,5350,5350,5350,0
20250331,180900,100689870,5350,5350,5350,5350,0
20250331,180800,100689870,5350,5350,5350,5350,0
20250331,180700,100689870,5350,5350,5350,5350,0
20250331,180600,100689870,5350,5350,5350,5350,0
20250331,180500,100689870,5350,5350,5350,5350,170
20250331,180400,100689870,5350,5350,5350,5350,0
20250331,180300,100689870,5350,5350,5350,5350,0
20250331,180200,100689870,5350,5350,5350,5350,0
20250331,180100,100689870,5350,5350,5350,5350,0
20250331,180000,100689870,5350,5350,5350,5350,0
20250331,175900,100689870,5350,5350,5350,5350,0
20250331,175800,100689870,5350,5350,5350,5350,0
20250331,175700,100689870,5350,5350,5350,5350,0
20250331,175600,100689870,5350,5350,5350,5350,0
20250331,175500,100689870,5350,5350,5350,5350,0
20250331,175400,100689870,5350,5350,5350,5350,0
20250331,175300,100689870,5350,5350,5350,5350,0
20250331,175200,100689870,5350,5350,5350,5350,0
20250331,175100,100689870,5350,5350,5350,5350,0
20250331,175000,100689870,5350,5350,5350,5350,0
20250331,174900,100689870,5350,5350,5350,5350,0
20250331,174800,100689870,5350,5350,5350,5350,0
20250331,174700,100689870,5350,5350,5350,5350,0
20250331,174600,100689870,5350,5350,5350,5350,0
20250331,174500,100689870,5350,5350,5350,5350,0
20250331,174400,100689870,5350,5350,5350,5350,0
20250331,174300,100689870,5350,5350,5350,5350,0
20250331,174200,100689870,5350,5350,5350,5350,0
20250331,174100,100689870,5350,5350,5350,5350,0
20250331,174000,100689870,5350,5350,5350,5350,0
20250331,173900,100689870,5350,5350,5350,5350,0
20250331,173800,100689870,5350,5350,5350,5350,0
20250331,173700,100689870,5350,5350,5350,5350,0
20250331,173600,100689870,5350,5350,5350,5350,0
20250331,173500,100689870,5350,5350,5350,5350,170
20250331,173400,100689870,5350,5350,5350,5350,0
20250331,173300,100689870,5350,5350,5350,5350,0
20250331,173200,100689870,5350,5350,5350,5350,0
20250331,173100,100689870,5350,5350,5350,5350,0
20250331,173000,100689870,5350,5350,5350,5350,0
20250331,172900,100689870,5350,5350,5350,5350,0
20250331,172800,100689870,5350,5350,5350,5350,0
20250331,172700,100689870,5350,5350,5350,5350,0
20250331,172600,100689870,5350,5350,5350,5350,0
20250331,172500,100689870,5350,5350,5350,5350,0
20250331,172400,100689870,5350,5350,5350,5350,0
20250331,172300,100689870,5350,5350,5350,5350,0
20250331,172200,100689870,5350,5350,5350,5350,0
20250331,172100,100689870,5350,5350,5350,5350,0
20250331,172000,100689870,5350,5350,5350,5350,0
20250331,171900,100689870,5350,5350,5350,5350,0
20250331,171800,100689870,5350,5350,5350,5350,0
20250331,171700,100689870,5350,5350,5350,5350,0
20250331,171600,100689870,5350,5350,5350,5350,0
20250331,171500,100689870,5350,5350,5350,5350,0
20250331,171400,100689870,5350,5350,5350,5350,0
20250331,171300,100689870,5350,5350,5350,5350,0
20250331,171200,100689870,5350,5350,5350,5350,0
20250331,171100,100689870,5350,5350,5350,5350,0
20250331,171000,100689870,5350,5350,5350,5350,0
20250331,170900,100689870,5350,5350,5350,5350,0
20250331,170800,100689870,5350,5350,5350,5350,0
20250331,170700,100689870,5350,5350,5350,5350,0
20250331,170600,100689870,5350,5350,5350,5350,0
20250331,170500,100689870,5350,5350,5350,5350,170
20250331,170400,100689870,5350,5350,5350,5350,0
20250331,170300,100689870,5350,5350,5350,5350,0
20250331,170200,100689870,5350,5350,5350,5350,0
20250331,170100,100689870,5350,5350,5350,5350,0
20250331,170000,100689870,5350,5350,5350,5350,0
20250331,165900,100689870,5350,5350,5350,5350,0
20250331,165800,100689870,5350,5350,5350,5350,0
20250331,165700,100689870,5350,5350,5350,5350,0
20250331,165600,100689870,5350,5350,5350,5350,0
20250331,165500,100689870,5350,5350,5350,5350,0
20250331,165400,100689870,5350,5350,5350,5350,0
20250331,165300,100689870,5350,5350,5350,5350,0
20250331,165200,100689870,5350,5350,5350,5350,0
20250331,165100,100689870,5350,5350,5350,5350,0
20250331,165000,100689870,5350,5350,5350,5350,0
20250331,164900,100689870,5350,5350,5350,5350,0
20250331,164800,100689870,5350,5350,5350,5350,0
20250331,164700,100689870,5350,5350,5350,5350,0
20250331,164600,100689870,5350,5350,5350,5350,0
20250331,164500,100689870,5350,5350,5350,5350,0
20250331,164400,100689870,5350,5350,5350,5350,0
20250331,164300,100689870,5350,5350,5350,5350,0
20250331,164200,100689870,5350,5350,5350,5350,0
20250331,164100,100689870,5350,5350,5350,5350,0
20250331,164000,100689870,5350,5350,5350,5350,0
20250331,163900,100689870,5350,5350,5350,5350,0
20250331,163800,100689870,5350,5350,5350,5350,0
20250331,163700,100689870,5350,5350,5350,5350,0
20250331,163600,100689870,5350,5350,5350,5350,0
20250331,163500,100689870,5350,5350,5350,5350,170
20250331,163400,100689870,5350,5350,5350,5350,0
20250331,163300,100689870,5350,5350,5350,5350,0
20250331,163200,100689870,5350,5350,5350,5350,0
20250331,163100,100689870,5350,5350,5350,5350,0
20250331,163000,100689870,5350,5350,5350,5350,0
20250331,162900,100689870,5350,5350,5350,5350,0
20250331,162800,100689870,5350,5350,5350,5350,0
20250331,162700,100689870,5350,5350,5350,5350,0
20250331,162600,100689870,5350,5350,5350,5350,0
20250331,162500,100689870,5350,5350,5350,5350,0
20250331,162400,100689870,5350,5350,5350,5350,0
20250331,162300,100689870,5350,5350,5350,5350,0
20250331,162200,100689870,5350,5350,5350,5350,0
20250331,162100,100689870,5350,5350,5350,5350,0
20250331,162000,100689870,5350,5350,5350,5350,0
20250331,161900,100689870,5350,5350,5350,5350,0
20250331,161800,100689870,5350,5350,5350,5350,0
20250331,161700,100689870,5350,5350,5350,5350,0
20250331,161600,100689870,5350,5350,5350,5350,0
20250331,161500,100689870,5350,5350,5350,5350,0
20250331,161400,100689870,5350,5350,5350,5350,0
20250331,161300,100689870,5350,5350,5350,5350,0
20250331,161200,100689870,5350,5350,5350,5350,0
20250331,161100,100689870,5350,5350,5350,5350,0
20250331,161000,100689870,5350,5350,5350,5350,0
20250331,160900,100689870,5350,5350,5350,5350,0
20250331,160800,100689870,5350,5350,5350,5350,0
20250331,160700,100689870,5350,5350,5350,5350,0
20250331,160600,100689870,5350,5350,5350,5350,0
20250331,160500,100689870,5350,5350,5350,5350,170
20250331,160400,100689870,5350,5350,5350,5350,0
20250331,160300,100689870,5350,5350,5350,5350,0
20250331,160200,100689870,5350,5350,5350,5350,0
20250331,160100,100689870,5350,5350,5350,5350,0
20250331,160000,100689870,5350,5350,5350,5350,0
20250331,155900,100689870,5350,5350,5350,5350,0
20250331,155800,100689870,5350,5350,5350,5350,0
20250331,155700,100689870,5350,5350,5350,5350,0
20250331,155600,100689870,5350,5350,5350,5350,0
20250331,155500,100689870,5350,5350,5350,5350,0
20250331,155400,100689870,5350,5350,5350,5350,0
20250331,155300,100689870,5350,5350,5350,5350,0
20250331,155200,100689870,5350,5350,5350,5350,0
20250331,155100,100689870,5350,5350,5350,5350,0
20250331,155000,100689870,5350,5350,5350,5350,0
20250331,154900,100689870,5350,5350,5350,5350,0
20250331,154800,100689870,5350,5350,5350,5350,0
20250331,154700,100689870,5350,5350,5350,5350,0
20250331,154600,100689870,5350,5350,5350,5350,0
20250331,154500,100689870,5350,5350,5350,5350,0
20250331,154400,100689870,5350,5350,5350,5350,0
20250331,154300,100689870,5350,5350,5350,5350,0
20250331,154200,100689870,5350,5350,5350,5350,0
20250331,154100,100689870,5350,5350,5350,5350,0
20250331,154000,100689870,5350,5350,5350,5350,0
20250331,153900,100689870,5350,5350,5350,5350,0
20250331,153800,100689870,5350,5350,5350,5350,0
20250331,153700,100689870,5350,5350,5350,5350,0
20250331,153600,100689870,5350,5350,5350,5350,0
20250331,153500,100689870,5350,5350,5350,5350,170
20250331,153400,100689870,5350,5350,5350,5350,0
20250331,153300,100689870,5350,5350,5350,5350,0
20250331,153200,100689870,5350,5350,5350,5350,0
20250331,153100,100689870,5350,5350,5350,5350,0
20250331,153000,100689870,5350,5350,5350,5350,170
20250331,152900,99780370,5400,5400,5400,5400,0
20250331,152800,99780370,5400,5400,5400,5400,0
20250331,152700,99780370,5400,5400,5400,5400,0
20250331,152600,99780370,5400,5400,5400,5400,0
20250331,152500,99780370,5400,5400,5400,5400,0
20250331,152400,99780370,5400,5400,5400,5400,0
20250331,152300,99780370,5400,5400,5400,5400,0
20250331,152200,99780370,5400,5400,5400,5400,0
20250331,152100,99780370,5400,5400,5400,5400,0
20250331,152000,99780370,5400,5400,5400,5400,0
20250331,151900,99780370,5400,5370,5400,5360,24
20250331,151800,99651680,5380,5380,5380,5380,1
20250331,151700,99646300,5400,5400,5400,5400,30
20250331,151600,99484300,5400,5400,5400,5400,0
20250331,151500,99484300,5400,5400,5400,5400,1
20250331,151400,99478900,5380,5380,5380,5380,50
20250331,151300,99209900,5380,5380,5380,5380,0
20250331,151200,99209900,5380,5380,5380,5380,0
20250331,151100,99209900,5380,5380,5380,5380,0
20250331,151000,99209900,5380,5380,5380,5380,0
20250331,150900,99209900,5380,5380,5380,5380,0
20250331,150800,99209900,5380,5350,5380,5350,46
20250331,150700,98962540,5330,5330,5330,5330,0
20250331,150600,98962540,5330,5330,5330,5330,11
20250331,150500,98903910,5340,5340,5340,5340,2
20250331,150400,98893230,5400,5400,5400,5400,0
20250331,150300,98893230,5400,5400,5400,5400,0
20250331,150200,98893230,5400,5400,5400,5400,0
20250331,150100,98893230,5400,5400,5400,5400,0
20250331,150000,98893230,5400,5400,5400,5400,0
20250331,145900,98893230,5400,5350,5400,5350,3
20250331,145800,98877130,5350,5350,5350,5350,1
20250331,145700,98871780,5350,5350,5350,5350,0
20250331,145600,98871780,5350,5350,5350,5350,51
20250331,145500,98598930,5350,5360,5380,5350,493
20250331,145400,95949360,5350,5340,5350,5330,402
20250331,145300,93802570,5320,5320,5320,5320,0
20250331,145200,93802570,5320,5320,5320,5320,0
20250331,145100,93802570,5320,5320,5320,5320,0
20250331,145000,93802570,5320,5320,5320,5320,0
20250331,144900,93802570,5320,5320,5320,5320,0
20250331,144800,93802570,5320,5320,5320,5320,0
20250331,144700,93802570,5320,5360,5360,5320,79
20250331,144600,93381510,5380,5380,5380,5380,0
20250331,144500,93381510,5380,5380,5380,5380,0
20250331,144400,93381510,5380,5380,5380,5380,0
20250331,144300,93381510,5380,5380,5380,5380,0
20250331,144200,93381510,5380,5380,5380,5380,21
20250331,144100,93268530,5380,5380,5380,5380,0
20250331,144000,93268530,5380,5380,5380,5380,0
20250331,143900,93268530,5380,5380,5380,5380,0
20250331,143800,93268530,5380,5380,5380,5380,21
20250331,143700,93155550,5410,5410,5410,5410,1
20250331,143600,93150140,5380,5380,5380,5380,23
20250331,143500,93026400,5380,5380,5380,5380,0
20250331,143400,93026400,5380,5380,5380,5380,36
20250331,143300,92832720,5400,5400,5400,5400,0
20250331,143200,92832720,5400,5400,5400,5400,0
20250331,143100,92832720,5400,5400,5400,5400,100
20250331,143000,92292720,5410,5410,5410,5410,14
20250331,142900,92216980,5410,5420,5420,5410,18
20250331,142800,92119500,5420,5420,5420,5420,4
20250331,142700,92097820,5410,5420,5420,5410,12
20250331,142600,92032790,5400,5420,5420,5400,15
20250331,142500,91951640,5410,5410,5410,5410,0
20250331,142400,91951640,5410,5410,5410,5410,0
20250331,142300,91951640,5410,5410,5410,5410,0
20250331,142200,91951640,5410,5410,5410,5410,0
20250331,142100,91951640,5410,5410,5410,5410,0
20250331,142000,91951640,5410,5420,5420,5410,2
20250331,141900,91940810,5420,5420,5420,5420,0
20250331,141800,91940810,5420,5420,5420,5420,0
20250331,141700,91940810,5420,5420,5420,5420,0
20250331,141600,91940810,5420,5420,5420,5420,1
20250331,141500,91935390,5430,5430,5430,5430,8
20250331,141400,91891950,5400,5400,5400,5400,16
20250331,141300,91805550,5440,5440,5440,5440,0
20250331,141200,91805550,5440,5440,5440,5440,0
20250331,141100,91805550,5440,5440,5440,5440,0
20250331,141000,91805550,5440,5440,5440,5440,0
20250331,140900,91805550,5440,5440,5440,5440,0
20250331,140800,91805550,5440,5440,5440,5440,0
20250331,140700,91805550,5440,5440,5440,5440,1
20250331,140600,91800110,5420,5420,5420,5420,0
20250331,140500,91800110,5420,5420,5420,5420,37
20250331,140400,91599570,5420,5420,5420,5420,0
20250331,140300,91599570,5420,5430,5440,5420,21
20250331,140200,91485380,5440,5430,5440,5420,20
20250331,140100,91376780,5430,5430,5430,5430,0
20250331,140000,91376780,5430,5440,5440,5430,19
20250331,135900,91273430,5440,5440,5440,5440,0
20250331,135800,91273430,5440,5440,5440,5440,0
20250331,135700,91273430,5440,5440,5440,5440,0
20250331,135600,91273430,5440,5440,5440,5440,0
20250331,135500,91273430,5440,5440,5440,5440,0
20250331,135400,91273430,5440,5440,5440,5440,0
20250331,135300,91273430,5440,5460,5460,5440,2
20250331,135200,91262530,5420,5420,5420,5420,0
20250331,135100,91262530,5420,5430,5430,5420,914
20250331,135000,86308620,5430,5430,5430,5430,27
20250331,134900,86162010,5460,5460,5460,5460,0
20250331,134800,86162010,5460,5460,5460,5460,0
20250331,134700,86162010,5460,5460,5460,5460,1
20250331,134600,86156550,5460,5430,5460,5430,6
20250331,134500,86123940,5440,5440,5440,5440,4
20250331,134400,86102180,5420,5420,5420,5420,0
20250331,134300,86102180,5420,5420,5420,5420,0
20250331,134200,86102180,5420,5420,5420,5420,0
20250331,134100,86102180,5420,5420,5420,5420,0
20250331,134000,86102180,5420,5420,5420,5420,0
20250331,133900,86102180,5420,5420,5420,5420,0
20250331,133800,86102180,5420,5420,5420,5420,0
20250331,133700,86102180,5420,5420,5420,5420,0
20250331,133600,86102180,5420,5420,5420,5420,0
20250331,133500,86102180,5420,5420,5420,5420,0
20250331,133400,86102180,5420,5450,5450,5420,146
20250331,133300,85306530,5420,5420,5420,5420,1
20250331,133200,85301110,5410,5410,5410,5410,158
20250331,133100,84446330,5360,5380,5380,5360,24
20250331,133000,84317590,5380,5380,5380,5380,0
20250331,132900,84317590,5380,5380,5380,5380,0
20250331,132800,84317590,5380,5380,5380,5380,2
20250331,132700,84306830,5410,5410,5410,5410,1
20250331,132600,84301420,5380,5380,5380,5380,0
20250331,132500,84301420,5380,5380,5380,5380,0
20250331,132400,84301420,5380,5380,5380,5380,0
20250331,132300,84301420,5380,5380,5380,5380,0
20250331,132200,84301420,5380,5380,5380,5380,0
20250331,132100,84301420,5380,5380,5380,5380,0
20250331,132000,84301420,5380,5380,5380,5380,0
20250331,131900,84301420,5380,5380,5380,5380,0
20250331,131800,84301420,5380,5380,5380,5380,0
20250331,131700,84301420,5380,5380,5380,5380,0
20250331,131600,84301420,5380,5380,5380,5380,0
20250331,131500,84301420,5380,5380,5380,5380,0
20250331,131400,84301420,5380,5350,5380,5300,1102
20250331,131300,78418400,5380,5380,5380,5380,0
20250331,131200,78418400,5380,5380,5380,5380,0
20250331,131100,78418400,5380,5380,5380,5380,0
20250331,131000,78418400,5380,5380,5380,5380,0
20250331,130900,78418400,5380,5380,5380,5380,10
20250331,130800,78364600,5380,5380,5380,5380,0
20250331,130700,78364600,5380,5380,5380,5380,0
20250331,130600,78364600,5380,5380,5380,5380,0
20250331,130500,78364600,5380,5370,5380,5350,1018
20250331,130400,72912410,5370,5370,5370,5370,0
20250331,130300,72912410,5370,5370,5370,5370,0
20250331,130200,72912410,5370,5370,5370,5370,0
20250331,130100,72912410,5370,5370,5370,5370,195
20250331,130000,71865260,5370,5370,5370,5370,0
20250331,125900,71865260,5370,5380,5410,5370,255
20250331,125800,70493460,5380,5380,5380,5380,0
20250331,125700,70493460,5380,5380,5380,5380,0
20250331,125600,70493460,5380,5380,5380,5380,0
20250331,125500,70493460,5380,5380,5380,5380,0
20250331,125400,70493460,5380,5380,5380,5380,0
20250331,125300,70493460,5380,5380,5380,5380,0
20250331,125200,70493460,5380,5410,5410,5380,4000
20250331,125100,48889810,5400,5400,5400,5400,0
20250331,125000,48889810,5400,5400,5400,5400,0
20250331,124900,48889810,5400,5400,5400,5400,0
20250331,124800,48889810,5400,5400,5400,5400,41
20250331,124700,48668410,5400,5400,5400,5400,290
20250331,124600,47102410,5400,5450,5450,5400,312
20250331,124500,45416410,5450,5450,5450,5450,0
20250331,124400,45416410,5450,5450,5450,5450,0
20250331,124300,45416410,5450,5450,5450,5450,0
20250331,124200,45416410,5450,5450,5450,5450,0
20250331,124100,45416410,5450,5450,5450,5450,1
20250331,124000,45410960,5410,5410,5410,5410,0
20250331,123900,45410960,5410,5410,5410,5410,1
20250331,123800,45405550,5450,5450,5450,5450,0
20250331,123700,45405550,5450,5450,5450,5450,0
20250331,123600,45405550,5450,5450,5450,5450,0
20250331,123500,45405550,5450,5450,5450,5450,0
20250331,123400,45405550,5450,5450,5450,5450,0
20250331,123300,45405550,5450,5450,5450,5450,0
20250331,123200,45405550,5450,5450,5450,5450,0
20250331,123100,45405550,5450,5410,5450,5410,3
20250331,123000,45389280,5410,5410,5410,5410,0
20250331,122900,45389280,5410,5410,5410,5410,0
20250331,122800,45389280,5410,5410,5410,5410,0
20250331,122700,45389280,5410,5410,5410,5410,0
20250331,122600,45389280,5410,5410,5410,5410,0
20250331,122500,45389280,5410,5410,5410,5410,0
20250331,122400,45389280,5410,5410,5410,5410,0
20250331,122300,45389280,5410,5410,5410,5410,0
20250331,122200,45389280,5410,5420,5420,5410,4
20250331,122100,45367620,5420,5420,5420,5420,0
20250331,122000,45367620,5420,5420,5420,5420,0
20250331,121900,45367620,5420,5420,5420,5420,0
20250331,121800,45367620,5420,5420,5420,5420,0
20250331,121700,45367620,5420,5420,5420,5420,0
20250331,121600,45367620,5420,5480,5480,5420,242
20250331,121500,44052920,5490,5490,5490,5490,0
20250331,121400,44052920,5490,5490,5490,5490,1
20250331,121300,44047430,5470,5460,5470,5460,122
20250331,121200,43380320,5450,5450,5450,5450,4
20250331,121100,43358520,5420,5420,5420,5420,0
20250331,121000,43358520,5420,5420,5420,5420,0
20250331,120900,43358520,5420,5410,5460,5410,4
20250331,120800,43336820,5460,5400,5460,5400,223
20250331,120700,42122980,5400,5410,5410,5400,117
20250331,120600,41490870,5420,5420,5420,5420,37
20250331,120500,41290330,5460,5460,5460,5460,0
20250331,120400,41290330,5460,5460,5460,5460,1
20250331,120300,41284870,5420,5450,5450,5420,1700
20250331,120200,32060540,5450,5460,5460,5450,220
20250331,120100,30861390,5470,5470,5470,5470,20
20250331,120000,30751990,5490,5490,5490,5490,72
20250331,115900,30356710,5490,5460,5490,5460,41
20250331,115800,30132240,5450,5450,5450,5450,0
20250331,115700,30132240,5450,5450,5450,5450,27
20250331,115600,29985090,5460,5500,5500,5460,21
20250331,115500,29869710,5500,5500,5500,5500,0
20250331,115400,29869710,5500,5500,5500,5500,8
20250331,115300,29825710,5500,5500,5500,5500,0
20250331,115200,29825710,5500,5500,5500,5500,0
20250331,115100,29825710,5500,5500,5500,5500,0
20250331,115000,29825710,5500,5500,5500,5500,0
20250331,114900,29825710,5500,5500,5500,5500,0
20250331,114800,29825710,5500,5500,5500,5500,0
20250331,114700,29825710,5500,5500,5500,5500,0
20250331,114600,29825710,5500,5500,5500,5500,0
20250331,114500,29825710,5500,5460,5500,5460,4
20250331,114400,29803830,5470,5470,5470,5470,0
20250331,114300,29803830,5470,5470,5470,5470,130
20250331,114200,29092730,5500,5500,5500,5500,0
20250331,114100,29092730,5500,5500,5500,5500,0
20250331,114000,29092730,5500,5500,5500,5500,0
20250331,113900,29092730,5500,5500,5500,5500,1
20250331,113800,29087230,5500,5500,5500,5500,0
20250331,113700,29087230,5500,5500,5500,5500,0
20250331,113600,29087230,5500,5500,5500,5500,0
20250331,113500,29087230,5500,5500,5500,5500,0
20250331,113400,29087230,5500,5500,5500,5500,0
20250331,113300,29087230,5500,5480,5500,5480,9
20250331,113200,29037890,5480,5480,5480,5480,90
20250331,113100,28544690,5490,5500,5500,5490,357
20250331,113000,26582720,5510,5510,5510,5510,0
20250331,112900,26582720,5510,5510,5510,5510,0
20250331,112800,26582720,5510,5510,5510,5510,0
20250331,112700,26582720,5510,5510,5510,5510,2
20250331,112600,26571700,5510,5510,5510,5510,0
20250331,112500,26571700,5510,5510,5510,5510,0
20250331,112400,26571700,5510,5510,5510,5510,0
20250331,112300,26571700,5510,5510,5510,5510,0
20250331,112200,26571700,5510,5510,5510,5510,20
20250331,112100,26461500,5510,5510,5510,5510,24
20250331,112000,26329260,5560,5560,5560,5560,0
20250331,111900,26329260,5560,5560,5560,5560,0
20250331,111800,26329260,5560,5560,5560,5560,0
20250331,111700,26329260,5560,5560,5560,5560,0
20250331,111600,26329260,5560,5560,5560,5560,0
20250331,111500,26329260,5560,5560,5560,5560,0
20250331,111400,26329260,5560,5560,5560,5560,0
20250331,111300,26329260,5560,5560,5560,5560,0
20250331,111200,26329260,5560,5560,5560,5560,0
20250331,111100,26329260,5560,5560,5560,5560,0
20250331,111000,26329260,5560,5560,5560,5560,0
20250331,110900,26329260,5560,5560,5560,5560,0
20250331,110800,26329260,5560,5560,5560,5560,0
20250331,110700,26329260,5560,5560,5560,5560,0
20250331,110600,26329260,5560,5560,5560,5560,0
20250331,110500,26329260,5560,5560,5560,5560,0
20250331,110400,26329260,5560,5560,5560,5560,0
20250331,110300,26329260,5560,5560,5560,5560,0
20250331,110200,26329260,5560,5560,5560,5560,0
20250331,110100,26329260,5560,5560,5560,5560,0
20250331,110000,26329260,5560,5530,5560,5500,103
20250331,105900,25762340,5570,5570,5570,5570,0
20250331,105800,25762340,5570,5570,5570,5570,0
20250331,105700,25762340,5570,5570,5570,5570,0
20250331,105600,25762340,5570,5570,5570,5570,0
20250331,105500,25762340,5570,5570,5570,5570,1
20250331,105400,25756770,5530,5530,5530,5530,1
20250331,105300,25751240,5570,5570,5570,5570,3
20250331,105200,25734530,5570,5570,5570,5570,0
20250331,105100,25734530,5570,5570,5570,5570,0
20250331,105000,25734530,5570,5570,5570,5570,0
20250331,104900,25734530,5570,5570,5570,5570,0
20250331,104800,25734530,5570,5570,5570,5570,0
20250331,104700,25734530,5570,5570,5570,5570,0
20250331,104600,25734530,5570,5570,5570,5570,179
20250331,104500,24737500,5570,5570,5570,5570,0
20250331,104400,24737500,5570,5570,5570,5570,0
20250331,104300,24737500,5570,5570,5570,5570,0
20250331,104200,24737500,5570,5570,5570,5570,0
20250331,104100,24737500,5570,5570,5570,5570,0
20250331,104000,24737500,5570,5570,5570,5570,0
20250331,103900,24737500,5570,5570,5570,5570,0
20250331,103800,24737500,5570,5570,5570,5570,0
20250331,103700,24737500,5570,5570,5570,5570,0
20250331,103600,24737500,5570,5570,5570,5570,1
20250331,103500,24731930,5540,5540,5540,5540,0
20250331,103400,24731930,5540,5540,5540,5540,10
20250331,103300,24676530,5580,5580,5580,5580,0
20250331,103200,24676530,5580,5580,5580,5580,2
20250331,103100,24665370,5580,5580,5580,5580,0
20250331,103000,24665370,5580,5580,5580,5580,0
20250331,102900,24665370,5580,5580,5580,5580,0
20250331,102800,24665370,5580,5540,5580,5540,21
20250331,102700,24548990,5580,5580,5580,5580,0
20250331,102600,24548990,5580,5580,5580,5580,0
20250331,102500,24548990,5580,5580,5580,5580,118
20250331,102400,23890550,5580,5580,5580,5580,0
20250331,102300,23890550,5580,5580,5580,5580,0
20250331,102200,23890550,5580,5580,5580,5580,0
20250331,102100,23890550,5580,5580,5580,5580,0
20250331,102000,23890550,5580,5580,5580,5580,110
20250331,101900,23276750,5580,5580,5580,5580,0
20250331,101800,23276750,5580,5580,5580,5580,1
20250331,101700,23271170,5580,5580,5580,5580,0
20250331,101600,23271170,5580,5580,5580,5580,0
20250331,101500,23271170,5580,5580,5580,5580,1
20250331,101400,23265590,5580,5580,5580,5580,0
20250331,101300,23265590,5580,5580,5580,5580,0
20250331,101200,23265590,5580,5580,5580,5580,0
20250331,101100,23265590,5580,5580,5580,5580,0
20250331,101000,23265590,5580,5580,5580,5580,0
20250331,100900,23265590,5580,5580,5580,5580,50
20250331,100800,22986590,5590,5550,5590,5550,51
20250331,100700,22703500,5550,5550,5550,5550,0
20250331,100600,22703500,5550,5550,5550,5550,0
20250331,100500,22703500,5550,5550,5550,5550,1
20250331,100400,22697950,5500,5530,5530,5500,234
20250331,100300,21409680,5540,5540,5540,5540,0
20250331,100200,21409680,5540,5540,5540,5540,0
20250331,100100,21409680,5540,5540,5540,5540,0
20250331,100000,21409680,5540,5540,5540,5540,0
20250331,095900,21409680,5540,5530,5540,5530,117
20250331,095800,20762060,5530,5530,5530,5530,1
20250331,095700,20756530,5500,5500,5500,5500,40
20250331,095600,20536530,5530,5530,5530,5530,0
20250331,095500,20536530,5530,5530,5530,5530,0
20250331,095400,20536530,5530,5520,5530,5520,228
20250331,095300,19277780,5520,5520,5520,5520,19
20250331,095200,19172900,5500,5500,5500,5500,0
20250331,095100,19172900,5500,5500,5500,5500,29
20250331,095000,19013400,5520,5520,5520,5520,1
20250331,094900,19007880,5520,5490,5520,5490,2
20250331,094800,18996870,5490,5490,5490,5490,1
20250331,094700,18991380,5490,5490,5490,5490,90
20250331,094600,18497280,5510,5510,5510,5510,0
20250331,094500,18497280,5510,5510,5510,5510,20
20250331,094400,18387080,5520,5520,5520,5520,0
20250331,094300,18387080,5520,5520,5520,5520,30
20250331,094200,18221480,5520,5520,5520,5520,1
20250331,094100,18215960,5490,5490,5490,5490,0
20250331,094000,18215960,5490,5490,5490,5490,0
20250331,093900,18215960,5490,5490,5490,5490,200
20250331,093800,17117960,5490,5490,5490,5490,0
20250331,093700,17117960,5490,5490,5490,5490,0
20250331,093600,17117960,5490,5490,5490,5490,10
20250331,093500,17063060,5490,5490,5490,5490,0
20250331,093400,17063060,5490,5510,5510,5490,95
20250331,093300,16541070,5540,5540,5540,5540,5
20250331,093200,16513370,5540,5540,5540,5540,50
20250331,093100,16236370,5540,5540,5540,5540,0
20250331,093000,16236370,5540,5540,5540,5540,0
20250331,092900,16236370,5540,5530,5540,5530,82
20250331,092800,15782870,5530,5530,5530,5530,9
20250331,092700,15733100,5530,5530,5530,5530,0
20250331,092600,15733100,5530,5530,5530,5530,37
20250331,092500,15528490,5510,5510,5510,5510,0
20250331,092400,15528490,5510,5510,5510,5510,0
20250331,092300,15528490,5510,5510,5510,5510,83
20250331,092200,15071160,5480,5480,5480,5480,0
20250331,092100,15071160,5480,5480,5480,5480,0
20250331,092000,15071160,5480,5480,5480,5480,80
20250331,091900,14632760,5480,5480,5480,5480,158
20250331,091800,13766920,5520,5520,5520,5520,0
20250331,091700,13766920,5520,5500,5520,5500,74
20250331,091600,13359210,5470,5470,5470,5470,0
20250331,091500,13359210,5470,5470,5470,5470,31
20250331,091400,13189640,5480,5480,5480,5480,34
20250331,091300,13003320,5490,5520,5520,5490,34
20250331,091200,12816330,5520,5520,5520,5520,26
20250331,091100,12672810,5590,5590,5590,5590,11
20250331,091000,12611320,5610,5510,5610,5510,217
20250331,090900,11408700,5480,5480,5480,5480,1
20250331,090800,11403220,5480,5430,5480,5430,602
20250331,090700,8121770,5400,5400,5400,5400,283
20250331,090600,6593570,5400,5400,5400,5400,141
20250331,090500,5832170,5400,5410,5410,5400,159
20250331,090400,4973520,5410,5400,5410,5400,80
20250331,090300,4541020,5430,5490,5490,5430,95
20250331,090200,4023430,5510,5490,5520,5490,48
20250331,090100,3759250,5500,5540,5540,5500,508
20250331,090000,952760,5560,5610,5610,5560,170