KissMeData/034310/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193400,152304675,10970,10970,10970,10970,448
20250331,193300,152304675,10970,10970,10970,10970,0
20250331,193200,152304675,10970,10970,10970,10970,0
20250331,193100,152304675,10970,10970,10970,10970,0
20250331,193000,152304675,10970,10970,10970,10970,0
20250331,192900,152304675,10970,10970,10970,10970,0
20250331,192800,152304675,10970,10970,10970,10970,0
20250331,192700,152304675,10970,10970,10970,10970,0
20250331,192600,152304675,10970,10970,10970,10970,0
20250331,192500,152304675,10970,10970,10970,10970,0
20250331,192400,152304675,10970,10970,10970,10970,0
20250331,192300,152304675,10970,10970,10970,10970,0
20250331,192200,152304675,10970,10970,10970,10970,0
20250331,192100,152304675,10970,10970,10970,10970,0
20250331,192000,152304675,10970,10970,10970,10970,0
20250331,191900,152304675,10970,10970,10970,10970,0
20250331,191800,152304675,10970,10970,10970,10970,0
20250331,191700,152304675,10970,10970,10970,10970,0
20250331,191600,152304675,10970,10970,10970,10970,0
20250331,191500,152304675,10970,10970,10970,10970,0
20250331,191400,152304675,10970,10970,10970,10970,0
20250331,191300,152304675,10970,10970,10970,10970,0
20250331,191200,152304675,10970,10970,10970,10970,0
20250331,191100,152304675,10970,10970,10970,10970,0
20250331,191000,152304675,10970,10970,10970,10970,0
20250331,190900,152304675,10970,10970,10970,10970,0
20250331,190800,152304675,10970,10970,10970,10970,0
20250331,190700,152304675,10970,10970,10970,10970,0
20250331,190600,152304675,10970,10970,10970,10970,0
20250331,190500,152304675,10970,10970,10970,10970,0
20250331,190400,152304675,10970,10970,10970,10970,448
20250331,190300,152304675,10970,10970,10970,10970,0
20250331,190200,152304675,10970,10970,10970,10970,0
20250331,190100,152304675,10970,10970,10970,10970,0
20250331,190000,152304675,10970,10970,10970,10970,0
20250331,185900,152304675,10970,10970,10970,10970,0
20250331,185800,152304675,10970,10970,10970,10970,0
20250331,185700,152304675,10970,10970,10970,10970,0
20250331,185600,152304675,10970,10970,10970,10970,0
20250331,185500,152304675,10970,10970,10970,10970,0
20250331,185400,152304675,10970,10970,10970,10970,0
20250331,185300,152304675,10970,10970,10970,10970,0
20250331,185200,152304675,10970,10970,10970,10970,0
20250331,185100,152304675,10970,10970,10970,10970,0
20250331,185000,152304675,10970,10970,10970,10970,0
20250331,184900,152304675,10970,10970,10970,10970,0
20250331,184800,152304675,10970,10970,10970,10970,0
20250331,184700,152304675,10970,10970,10970,10970,0
20250331,184600,152304675,10970,10970,10970,10970,0
20250331,184500,152304675,10970,10970,10970,10970,0
20250331,184400,152304675,10970,10970,10970,10970,0
20250331,184300,152304675,10970,10970,10970,10970,0
20250331,184200,152304675,10970,10970,10970,10970,0
20250331,184100,152304675,10970,10970,10970,10970,0
20250331,184000,152304675,10970,10970,10970,10970,0
20250331,183900,152304675,10970,10970,10970,10970,0
20250331,183800,152304675,10970,10970,10970,10970,0
20250331,183700,152304675,10970,10970,10970,10970,0
20250331,183600,152304675,10970,10970,10970,10970,0
20250331,183500,152304675,10970,10970,10970,10970,0
20250331,183400,152304675,10970,10970,10970,10970,448
20250331,183300,152304675,10970,10970,10970,10970,0
20250331,183200,152304675,10970,10970,10970,10970,0
20250331,183100,152304675,10970,10970,10970,10970,0
20250331,183000,152304675,10970,10970,10970,10970,0
20250331,182900,152304675,10970,10970,10970,10970,0
20250331,182800,152304675,10970,10970,10970,10970,0
20250331,182700,152304675,10970,10970,10970,10970,0
20250331,182600,152304675,10970,10970,10970,10970,0
20250331,182500,152304675,10970,10970,10970,10970,0
20250331,182400,152304675,10970,10970,10970,10970,0
20250331,182300,152304675,10970,10970,10970,10970,0
20250331,182200,152304675,10970,10970,10970,10970,0
20250331,182100,152304675,10970,10970,10970,10970,0
20250331,182000,152304675,10970,10970,10970,10970,0
20250331,181900,152304675,10970,10970,10970,10970,0
20250331,181800,152304675,10970,10970,10970,10970,0
20250331,181700,152304675,10970,10970,10970,10970,0
20250331,181600,152304675,10970,10970,10970,10970,0
20250331,181500,152304675,10970,10970,10970,10970,0
20250331,181400,152304675,10970,10970,10970,10970,0
20250331,181300,152304675,10970,10970,10970,10970,0
20250331,181200,152304675,10970,10970,10970,10970,0
20250331,181100,152304675,10970,10970,10970,10970,0
20250331,181000,152304675,10970,10970,10970,10970,0
20250331,180900,152304675,10970,10970,10970,10970,0
20250331,180800,152304675,10970,10970,10970,10970,0
20250331,180700,152304675,10970,10970,10970,10970,0
20250331,180600,152304675,10970,10970,10970,10970,0
20250331,180500,152304675,10970,10970,10970,10970,0
20250331,180400,152304675,10970,10970,10970,10970,448
20250331,180300,152304675,10970,10970,10970,10970,0
20250331,180200,152304675,10970,10970,10970,10970,0
20250331,180100,152304675,10970,10970,10970,10970,0
20250331,180000,152304675,10970,10970,10970,10970,0
20250331,175900,152304675,10970,10970,10970,10970,0
20250331,175800,152304675,10970,10970,10970,10970,0
20250331,175700,152304675,10970,10970,10970,10970,0
20250331,175600,152304675,10970,10970,10970,10970,0
20250331,175500,152304675,10970,10970,10970,10970,0
20250331,175400,152304675,10970,10970,10970,10970,0
20250331,175300,152304675,10970,10970,10970,10970,0
20250331,175200,152304675,10970,10970,10970,10970,0
20250331,175100,152304675,10970,10970,10970,10970,0
20250331,175000,152304675,10970,10970,10970,10970,0
20250331,174900,152304675,10970,10970,10970,10970,0
20250331,174800,152304675,10970,10970,10970,10970,0
20250331,174700,152304675,10970,10970,10970,10970,0
20250331,174600,152304675,10970,10970,10970,10970,0
20250331,174500,152304675,10970,10970,10970,10970,0
20250331,174400,152304675,10970,10970,10970,10970,0
20250331,174300,152304675,10970,10970,10970,10970,0
20250331,174200,152304675,10970,10970,10970,10970,0
20250331,174100,152304675,10970,10970,10970,10970,0
20250331,174000,152304675,10970,10970,10970,10970,0
20250331,173900,152304675,10970,10970,10970,10970,0
20250331,173800,152304675,10970,10970,10970,10970,0
20250331,173700,152304675,10970,10970,10970,10970,0
20250331,173600,152304675,10970,10970,10970,10970,0
20250331,173500,152304675,10970,10970,10970,10970,0
20250331,173400,152304675,10970,10970,10970,10970,448
20250331,173300,152304675,10970,10970,10970,10970,0
20250331,173200,152304675,10970,10970,10970,10970,0
20250331,173100,152304675,10970,10970,10970,10970,0
20250331,173000,152304675,10970,10970,10970,10970,0
20250331,172900,152304675,10970,10970,10970,10970,0
20250331,172800,152304675,10970,10970,10970,10970,0
20250331,172700,152304675,10970,10970,10970,10970,0
20250331,172600,152304675,10970,10970,10970,10970,0
20250331,172500,152304675,10970,10970,10970,10970,0
20250331,172400,152304675,10970,10970,10970,10970,0
20250331,172300,152304675,10970,10970,10970,10970,0
20250331,172200,152304675,10970,10970,10970,10970,0
20250331,172100,152304675,10970,10970,10970,10970,0
20250331,172000,152304675,10970,10970,10970,10970,0
20250331,171900,152304675,10970,10970,10970,10970,0
20250331,171800,152304675,10970,10970,10970,10970,0
20250331,171700,152304675,10970,10970,10970,10970,0
20250331,171600,152304675,10970,10970,10970,10970,0
20250331,171500,152304675,10970,10970,10970,10970,0
20250331,171400,152304675,10970,10970,10970,10970,0
20250331,171300,152304675,10970,10970,10970,10970,0
20250331,171200,152304675,10970,10970,10970,10970,0
20250331,171100,152304675,10970,10970,10970,10970,0
20250331,171000,152304675,10970,10970,10970,10970,0
20250331,170900,152304675,10970,10970,10970,10970,0
20250331,170800,152304675,10970,10970,10970,10970,0
20250331,170700,152304675,10970,10970,10970,10970,0
20250331,170600,152304675,10970,10970,10970,10970,0
20250331,170500,152304675,10970,10970,10970,10970,0
20250331,170400,152304675,10970,10970,10970,10970,448
20250331,170300,152304675,10970,10970,10970,10970,0
20250331,170200,152304675,10970,10970,10970,10970,0
20250331,170100,152304675,10970,10970,10970,10970,0
20250331,170000,152304675,10970,10970,10970,10970,0
20250331,165900,152304675,10970,10970,10970,10970,0
20250331,165800,152304675,10970,10970,10970,10970,0
20250331,165700,152304675,10970,10970,10970,10970,0
20250331,165600,152304675,10970,10970,10970,10970,0
20250331,165500,152304675,10970,10970,10970,10970,0
20250331,165400,152304675,10970,10970,10970,10970,0
20250331,165300,152304675,10970,10970,10970,10970,0
20250331,165200,152304675,10970,10970,10970,10970,0
20250331,165100,152304675,10970,10970,10970,10970,0
20250331,165000,152304675,10970,10970,10970,10970,0
20250331,164900,152304675,10970,10970,10970,10970,0
20250331,164800,152304675,10970,10970,10970,10970,0
20250331,164700,152304675,10970,10970,10970,10970,0
20250331,164600,152304675,10970,10970,10970,10970,0
20250331,164500,152304675,10970,10970,10970,10970,0
20250331,164400,152304675,10970,10970,10970,10970,0
20250331,164300,152304675,10970,10970,10970,10970,0
20250331,164200,152304675,10970,10970,10970,10970,0
20250331,164100,152304675,10970,10970,10970,10970,0
20250331,164000,152304675,10970,10970,10970,10970,0
20250331,163900,152304675,10970,10970,10970,10970,0
20250331,163800,152304675,10970,10970,10970,10970,0
20250331,163700,152304675,10970,10970,10970,10970,0
20250331,163600,152304675,10970,10970,10970,10970,0
20250331,163500,152304675,10970,10970,10970,10970,0
20250331,163400,152304675,10970,10970,10970,10970,448
20250331,163300,152304675,10970,10970,10970,10970,0
20250331,163200,152304675,10970,10970,10970,10970,0
20250331,163100,152304675,10970,10970,10970,10970,0
20250331,163000,152304675,10970,10970,10970,10970,0
20250331,162900,152304675,10970,10970,10970,10970,0
20250331,162800,152304675,10970,10970,10970,10970,0
20250331,162700,152304675,10970,10970,10970,10970,0
20250331,162600,152304675,10970,10970,10970,10970,0
20250331,162500,152304675,10970,10970,10970,10970,0
20250331,162400,152304675,10970,10970,10970,10970,0
20250331,162300,152304675,10970,10970,10970,10970,0
20250331,162200,152304675,10970,10970,10970,10970,0
20250331,162100,152304675,10970,10970,10970,10970,0
20250331,162000,152304675,10970,10970,10970,10970,0
20250331,161900,152304675,10970,10970,10970,10970,0
20250331,161800,152304675,10970,10970,10970,10970,0
20250331,161700,152304675,10970,10970,10970,10970,0
20250331,161600,152304675,10970,10970,10970,10970,0
20250331,161500,152304675,10970,10970,10970,10970,0
20250331,161400,152304675,10970,10970,10970,10970,0
20250331,161300,152304675,10970,10970,10970,10970,0
20250331,161200,152304675,10970,10970,10970,10970,0
20250331,161100,152304675,10970,10970,10970,10970,0
20250331,161000,152304675,10970,10970,10970,10970,0
20250331,160900,152304675,10970,10970,10970,10970,0
20250331,160800,152304675,10970,10970,10970,10970,0
20250331,160700,152304675,10970,10970,10970,10970,0
20250331,160600,152304675,10970,10970,10970,10970,0
20250331,160500,152304675,10970,10970,10970,10970,0
20250331,160400,152304675,10970,10970,10970,10970,448
20250331,160300,152304675,10970,10970,10970,10970,0
20250331,160200,152304675,10970,10970,10970,10970,0
20250331,160100,152304675,10970,10970,10970,10970,0
20250331,160000,152304675,10970,10970,10970,10970,0
20250331,155900,152304675,10970,10970,10970,10970,0
20250331,155800,152304675,10970,10970,10970,10970,0
20250331,155700,152304675,10970,10970,10970,10970,0
20250331,155600,152304675,10970,10970,10970,10970,0
20250331,155500,152304675,10970,10970,10970,10970,0
20250331,155400,152304675,10970,10970,10970,10970,0
20250331,155300,152304675,10970,10970,10970,10970,0
20250331,155200,152304675,10970,10970,10970,10970,0
20250331,155100,152304675,10970,10970,10970,10970,0
20250331,155000,152304675,10970,10970,10970,10970,0
20250331,154900,152304675,10970,10970,10970,10970,0
20250331,154800,152304675,10970,10970,10970,10970,0
20250331,154700,152304675,10970,10970,10970,10970,0
20250331,154600,152304675,10970,10970,10970,10970,0
20250331,154500,152304675,10970,10970,10970,10970,0
20250331,154400,152304675,10970,10970,10970,10970,0
20250331,154300,152304675,10970,10970,10970,10970,0
20250331,154200,152304675,10970,10970,10970,10970,0
20250331,154100,152304675,10970,10970,10970,10970,0
20250331,154000,152304675,10970,10970,10970,10970,0
20250331,153900,152304675,10970,10970,10970,10970,0
20250331,153800,152304675,10970,10970,10970,10970,0
20250331,153700,152304675,10970,10970,10970,10970,0
20250331,153600,152304675,10970,10970,10970,10970,0
20250331,153500,152304675,10970,10970,10970,10970,0
20250331,153400,152304675,10970,10970,10970,10970,448
20250331,153300,152304675,10970,10970,10970,10970,0
20250331,153200,152304675,10970,10970,10970,10970,0
20250331,153100,152304675,10970,10970,10970,10970,0
20250331,153000,152304675,10970,10970,10970,10970,448
20250331,152900,147390115,10980,10980,10980,10980,0
20250331,152800,147390115,10980,10980,10980,10980,0
20250331,152700,147390115,10980,10980,10980,10980,0
20250331,152600,147390115,10980,10980,10980,10980,0
20250331,152500,147390115,10980,10980,10980,10980,0
20250331,152400,147390115,10980,10980,10980,10980,0
20250331,152300,147390115,10980,10980,10980,10980,0
20250331,152200,147390115,10980,10980,10980,10980,0
20250331,152100,147390115,10980,10980,10980,10980,0
20250331,152000,147390115,10980,10980,10980,10980,0
20250331,151900,147390115,10980,10980,10980,10980,0
20250331,151800,147390115,10980,10980,10980,10980,1
20250331,151700,147379135,10980,10980,10980,10980,0
20250331,151600,147379135,10980,10980,10980,10980,2
20250331,151500,147357175,10980,10960,10980,10950,225
20250331,151400,144891925,10960,10960,10960,10960,0
20250331,151300,144891925,10960,10960,10960,10960,0
20250331,151200,144891925,10960,10960,10960,10960,0
20250331,151100,144891925,10960,10960,10960,10960,0
20250331,151000,144891925,10960,10960,10960,10960,226
20250331,150900,142414965,10960,10960,10960,10960,0
20250331,150800,142414965,10960,10960,10960,10960,0
20250331,150700,142414965,10960,10960,10960,10960,0
20250331,150600,142414965,10960,10960,10960,10960,26
20250331,150500,142130005,10950,10950,10950,10950,0
20250331,150400,142130005,10950,10950,10950,10950,0
20250331,150300,142130005,10950,10950,10950,10950,0
20250331,150200,142130005,10950,10950,10950,10950,0
20250331,150100,142130005,10950,10950,10950,10950,0
20250331,150000,142130005,10950,10950,10950,10950,186
20250331,145900,140093305,10940,10940,10940,10940,0
20250331,145800,140093305,10940,10940,10940,10940,0
20250331,145700,140093305,10940,10940,10940,10940,0
20250331,145600,140093305,10940,10940,10940,10940,0
20250331,145500,140093305,10940,10940,10940,10940,0
20250331,145400,140093305,10940,10940,10940,10940,0
20250331,145300,140093305,10940,10940,10940,10940,0
20250331,145200,140093305,10940,10940,10940,10940,0
20250331,145100,140093305,10940,10940,10940,10940,1
20250331,145000,140082365,10940,10940,10940,10940,0
20250331,144900,140082365,10940,10940,10940,10940,0
20250331,144800,140082365,10940,10940,10940,10940,0
20250331,144700,140082365,10940,10940,10940,10940,0
20250331,144600,140082365,10940,10940,10940,10940,0
20250331,144500,140082365,10940,10940,10940,10940,0
20250331,144400,140082365,10940,10940,10940,10940,0
20250331,144300,140082365,10940,10940,10940,10940,0
20250331,144200,140082365,10940,10940,10940,10940,0
20250331,144100,140082365,10940,10940,10940,10940,0
20250331,144000,140082365,10940,10940,10940,10940,0
20250331,143900,140082365,10940,10940,10940,10940,0
20250331,143800,140082365,10940,10940,10940,10940,0
20250331,143700,140082365,10940,10970,10970,10940,594
20250331,143600,133577335,10980,10980,10980,10980,0
20250331,143500,133577335,10980,10980,10980,10980,84
20250331,143400,132655015,10980,10980,10980,10980,0
20250331,143300,132655015,10980,10980,10980,10980,2
20250331,143200,132633055,10980,10980,10980,10980,0
20250331,143100,132633055,10980,10980,10980,10980,0
20250331,143000,132633055,10980,10980,10980,10980,0
20250331,142900,132633055,10980,10980,10980,10980,0
20250331,142800,132633055,10980,10980,10980,10980,0
20250331,142700,132633055,10980,10980,10980,10980,1
20250331,142600,132622075,10980,10980,10980,10980,0
20250331,142500,132622075,10980,10980,10980,10980,0
20250331,142400,132622075,10980,10980,10980,10980,2
20250331,142300,132600115,10960,10960,10960,10960,0
20250331,142200,132600115,10960,10960,10960,10960,0
20250331,142100,132600115,10960,10960,10960,10960,0
20250331,142000,132600115,10960,10960,10960,10960,0
20250331,141900,132600115,10960,10960,10960,10960,0
20250331,141800,132600115,10960,10960,10960,10960,0
20250331,141700,132600115,10960,10960,10960,10960,0
20250331,141600,132600115,10960,10960,10960,10960,2
20250331,141500,132578195,10990,10990,10990,10990,1
20250331,141400,132567205,11010,11010,11010,11010,0
20250331,141300,132567205,11010,11010,11010,11010,0
20250331,141200,132567205,11010,11010,11010,11010,0
20250331,141100,132567205,11010,11010,11010,11010,0
20250331,141000,132567205,11010,11010,11010,11010,0
20250331,140900,132567205,11010,11010,11010,11010,0
20250331,140800,132567205,11010,11010,11010,11010,0
20250331,140700,132567205,11010,11010,11010,11010,0
20250331,140600,132567205,11010,11010,11010,11010,0
20250331,140500,132567205,11010,11010,11010,11010,0
20250331,140400,132567205,11010,11010,11010,11010,0
20250331,140300,132567205,11010,11010,11010,11010,0
20250331,140200,132567205,11010,11010,11010,11010,0
20250331,140100,132567205,11010,11010,11010,11010,0
20250331,140000,132567205,11010,10980,11010,10980,700
20250331,135900,124863765,10960,10960,10960,10960,0
20250331,135800,124863765,10960,10960,10960,10960,0
20250331,135700,124863765,10960,10960,10960,10960,0
20250331,135600,124863765,10960,10960,10960,10960,0
20250331,135500,124863765,10960,10960,10960,10960,0
20250331,135400,124863765,10960,10980,10980,10960,101
20250331,135300,123756475,11030,11030,11030,11030,0
20250331,135200,123756475,11030,11000,11030,11000,224
20250331,135100,121290135,10990,11000,11000,10990,35
20250331,135000,120905475,11030,11030,11030,11030,0
20250331,134900,120905475,11030,11030,11030,11030,0
20250331,134800,120905475,11030,11030,11030,11030,0
20250331,134700,120905475,11030,11030,11030,11030,0
20250331,134600,120905475,11030,11030,11030,11030,0
20250331,134500,120905475,11030,11030,11030,11030,0
20250331,134400,120905475,11030,11030,11030,11030,0
20250331,134300,120905475,11030,11030,11030,11030,0
20250331,134200,120905475,11030,11030,11030,11030,0
20250331,134100,120905475,11030,11030,11030,11030,0
20250331,134000,120905475,11030,11030,11030,11030,0
20250331,133900,120905475,11030,11030,11030,11030,0
20250331,133800,120905475,11030,11030,11030,11030,0
20250331,133700,120905475,11030,11030,11030,11030,0
20250331,133600,120905475,11030,11030,11030,11030,0
20250331,133500,120905475,11030,11030,11030,11030,0
20250331,133400,120905475,11030,11030,11030,11030,0
20250331,133300,120905475,11030,11030,11030,11030,0
20250331,133200,120905475,11030,11030,11030,11030,0
20250331,133100,120905475,11030,11030,11030,11030,0
20250331,133000,120905475,11030,11000,11030,11000,700
20250331,132900,113193855,10980,10980,10980,10980,0
20250331,132800,113193855,10980,10980,10980,10980,0
20250331,132700,113193855,10980,10980,10980,10980,0
20250331,132600,113193855,10980,10980,10980,10980,0
20250331,132500,113193855,10980,10980,10980,10980,59
20250331,132400,112546035,10990,10990,10990,10990,0
20250331,132300,112546035,10990,10990,10990,10990,1
20250331,132200,112535045,10980,10980,10980,10980,0
20250331,132100,112535045,10980,10980,10980,10980,0
20250331,132000,112535045,10980,10980,10980,10980,0
20250331,131900,112535045,10980,10980,10980,10980,0
20250331,131800,112535045,10980,10980,10980,10980,0
20250331,131700,112535045,10980,10980,10980,10980,0
20250331,131600,112535045,10980,10980,10980,10980,0
20250331,131500,112535045,10980,10980,10980,10980,0
20250331,131400,112535045,10980,10980,10980,10980,0
20250331,131300,112535045,10980,10980,10980,10980,0
20250331,131200,112535045,10980,10980,10980,10980,1
20250331,131100,112524065,10990,10990,10990,10990,0
20250331,131000,112524065,10990,10990,10990,10990,0
20250331,130900,112524065,10990,10990,10990,10990,0
20250331,130800,112524065,10990,10990,10990,10990,0
20250331,130700,112524065,10990,10990,10990,10990,0
20250331,130600,112524065,10990,10990,10990,10990,0
20250331,130500,112524065,10990,10990,10990,10990,1
20250331,130400,112513075,10950,10950,10950,10950,0
20250331,130300,112513075,10950,10950,10950,10950,190
20250331,130200,110432575,10990,10990,10990,10990,0
20250331,130100,110432575,10990,10990,10990,10990,0
20250331,130000,110432575,10990,10940,10990,10940,700
20250331,125900,102766445,10940,10940,10940,10940,1
20250331,125800,102755505,10940,10940,10940,10940,0
20250331,125700,102755505,10940,10940,10940,10940,1
20250331,125600,102744565,10940,10940,10940,10940,0
20250331,125500,102744565,10940,10940,10940,10940,1
20250331,125400,102733625,10930,10930,10930,10930,0
20250331,125300,102733625,10930,10930,10930,10930,0
20250331,125200,102733625,10930,10930,10930,10930,2
20250331,125100,102711765,10940,10970,10970,10940,1322
20250331,125000,88232155,10975,10975,10975,10975,1
20250331,124900,88221180,10975,10975,10975,10975,0
20250331,124800,88221180,10975,10975,10975,10975,0
20250331,124700,88221180,10975,10975,10975,10975,1
20250331,124600,88210205,10975,10975,10975,10975,0
20250331,124500,88210205,10975,10970,10975,10970,3
20250331,124400,88177290,10975,10975,10975,10975,0
20250331,124300,88177290,10975,10975,10975,10975,0
20250331,124200,88177290,10975,10975,10975,10975,0
20250331,124100,88177290,10975,10975,10975,10975,0
20250331,124000,88177290,10975,10975,10975,10975,1
20250331,123900,88166315,10975,10975,10975,10975,0
20250331,123800,88166315,10975,10975,10975,10975,1
20250331,123700,88155340,10975,10975,10975,10975,0
20250331,123600,88155340,10975,10975,10975,10975,0
20250331,123500,88155340,10975,10975,10975,10975,1
20250331,123400,88144365,10975,10975,10975,10975,0
20250331,123300,88144365,10975,10975,10975,10975,0
20250331,123200,88144365,10975,10975,10975,10975,0
20250331,123100,88144365,10975,10975,10975,10975,0
20250331,123000,88144365,10975,10975,10975,10975,1
20250331,122900,88133390,10975,10975,10975,10975,0
20250331,122800,88133390,10975,10975,10975,10975,1
20250331,122700,88122415,10975,10975,10975,10975,1
20250331,122600,88111440,10975,10975,10975,10975,11
20250331,122500,87990715,10975,10975,10975,10975,0
20250331,122400,87990715,10975,10975,10975,10975,0
20250331,122300,87990715,10975,10975,10975,10975,0
20250331,122200,87990715,10975,10975,10975,10975,0
20250331,122100,87990715,10975,10975,10975,10975,1
20250331,122000,87979740,10975,10975,10975,10975,0
20250331,121900,87979740,10975,10975,10975,10975,0
20250331,121800,87979740,10975,10975,10975,10975,1
20250331,121700,87968765,10975,10975,10975,10975,0
20250331,121600,87968765,10975,10975,10975,10975,1
20250331,121500,87957790,10975,10975,10975,10975,0
20250331,121400,87957790,10975,10975,10975,10975,0
20250331,121300,87957790,10975,10975,10975,10975,0
20250331,121200,87957790,10975,10975,10975,10975,1
20250331,121100,87946815,10975,10975,10975,10975,2
20250331,121000,87924865,10975,10975,10975,10975,0
20250331,120900,87924865,10975,10975,10975,10975,1
20250331,120800,87913890,10975,10975,10975,10975,0
20250331,120700,87913890,10975,10975,10975,10975,0
20250331,120600,87913890,10975,10975,10975,10975,1
20250331,120500,87902915,10980,10980,10980,10980,0
20250331,120400,87902915,10980,10980,10980,10980,75
20250331,120300,87079415,10985,10985,10985,10985,10
20250331,120200,86969565,10985,10985,10985,10985,1
20250331,120100,86958580,10985,10985,10985,10985,1
20250331,120000,86947595,10985,10985,10985,10985,0
20250331,115900,86947595,10985,10985,10985,10985,1
20250331,115800,86936610,10985,10985,10985,10985,0
20250331,115700,86936610,10985,10985,10985,10985,0
20250331,115600,86936610,10985,10985,10985,10985,1
20250331,115500,86925625,10990,11020,11020,10990,677
20250331,115400,79484625,11020,11020,11020,11020,0
20250331,115300,79484625,11020,11020,11020,11020,0
20250331,115200,79484625,11020,11020,11020,11020,0
20250331,115100,79484625,11020,11020,11020,11020,0
20250331,115000,79484625,11020,11020,11020,11020,152
20250331,114900,77809585,11030,11030,11030,11030,1
20250331,114800,77798555,11030,11030,11030,11030,0
20250331,114700,77798555,11030,11030,11030,11030,2
20250331,114600,77776495,11030,11030,11030,11030,0
20250331,114500,77776495,11030,11030,11030,11030,0
20250331,114400,77776495,11030,11030,11030,11030,0
20250331,114300,77776495,11030,11030,11030,11030,0
20250331,114200,77776495,11030,11030,11030,11030,1
20250331,114100,77765465,11030,11030,11030,11030,0
20250331,114000,77765465,11030,11030,11030,11030,1
20250331,113900,77754435,11030,11030,11030,11030,0
20250331,113800,77754435,11030,11030,11030,11030,1
20250331,113700,77743405,11020,11030,11030,11020,3
20250331,113600,77710335,11030,11030,11030,11030,4
20250331,113500,77666215,11030,11030,11030,11030,1
20250331,113400,77655185,11030,11030,11030,11030,0
20250331,113300,77655185,11030,11030,11030,11030,0
20250331,113200,77655185,11030,11030,11030,11030,1
20250331,113100,77644155,11020,11020,11020,11020,0
20250331,113000,77644155,11020,11020,11020,11020,0
20250331,112900,77644155,11020,11020,11020,11020,60
20250331,112800,76982955,11030,11030,11030,11030,0
20250331,112700,76982955,11030,11030,11030,11030,1
20250331,112600,76971925,11020,11020,11020,11020,0
20250331,112500,76971925,11020,11020,11020,11020,0
20250331,112400,76971925,11020,11020,11020,11020,0
20250331,112300,76971925,11020,11020,11020,11020,0
20250331,112200,76971925,11020,11020,11020,11020,0
20250331,112100,76971925,11020,11020,11020,11020,5
20250331,112000,76916825,11030,11030,11030,11030,1
20250331,111900,76905795,11030,11030,11030,11030,0
20250331,111800,76905795,11030,11030,11030,11030,1
20250331,111700,76894765,11030,11030,11030,11030,1
20250331,111600,76883735,11030,11030,11030,11030,0
20250331,111500,76883735,11030,11030,11030,11030,0
20250331,111400,76883735,11030,11030,11030,11030,0
20250331,111300,76883735,11030,11030,11030,11030,1
20250331,111200,76872705,11030,11030,11030,11030,0
20250331,111100,76872705,11030,11030,11030,11030,0
20250331,111000,76872705,11030,11030,11030,11030,1
20250331,110900,76861675,11030,11030,11030,11030,0
20250331,110800,76861675,11030,11030,11030,11030,1
20250331,110700,76850645,11030,11030,11030,11030,0
20250331,110600,76850645,11030,11030,11030,11030,0
20250331,110500,76850645,11030,11030,11030,11030,0
20250331,110400,76850645,11030,11030,11030,11030,0
20250331,110300,76850645,11030,11030,11030,11030,1
20250331,110200,76839615,11030,11030,11030,11030,0
20250331,110100,76839615,11030,11030,11030,11030,1
20250331,110000,76828585,11040,11040,11040,11040,0
20250331,105900,76828585,11040,11010,11040,11010,700
20250331,105800,69114685,11010,11010,11010,11010,1
20250331,105700,69103675,11020,11020,11020,11020,0
20250331,105600,69103675,11020,11020,11020,11020,0
20250331,105500,69103675,11020,11020,11020,11020,0
20250331,105400,69103675,11020,11020,11020,11020,0
20250331,105300,69103675,11020,11030,11030,11020,443
20250331,105200,64218375,11040,11040,11040,11040,0
20250331,105100,64218375,11040,11040,11040,11040,1
20250331,105000,64207335,11030,11030,11030,11030,60
20250331,104900,63545535,11040,11040,11040,11040,26
20250331,104800,63258495,11040,11040,11040,11040,0
20250331,104700,63258495,11040,11040,11040,11040,0
20250331,104600,63258495,11040,11040,11040,11040,0
20250331,104500,63258495,11040,11040,11040,11040,0
20250331,104400,63258495,11040,11040,11040,11040,1
20250331,104300,63247455,11040,11040,11040,11040,0
20250331,104200,63247455,11040,11040,11040,11040,0
20250331,104100,63247455,11040,11040,11040,11040,1
20250331,104000,63236415,11040,11040,11040,11040,0
20250331,103900,63236415,11040,11040,11040,11040,1
20250331,103800,63225375,11030,11030,11030,11030,0
20250331,103700,63225375,11030,11030,11030,11030,0
20250331,103600,63225375,11030,11030,11030,11030,0
20250331,103500,63225375,11030,11030,11030,11030,0
20250331,103400,63225375,11030,11030,11030,11030,1
20250331,103300,63214345,11020,11020,11020,11020,0
20250331,103200,63214345,11020,11020,11020,11020,0
20250331,103100,63214345,11020,11020,11020,11020,0
20250331,103000,63214345,11020,11015,11020,11015,700
20250331,102900,55503825,11010,11020,11020,11010,191
20250331,102800,53400905,11020,11020,11020,11020,0
20250331,102700,53400905,11020,11020,11020,11020,0
20250331,102600,53400905,11020,11020,11020,11020,0
20250331,102500,53400905,11020,11020,11020,11020,0
20250331,102400,53400905,11020,11020,11020,11020,1
20250331,102300,53389885,11010,11010,11010,11010,0
20250331,102200,53389885,11010,11010,11010,11010,0
20250331,102100,53389885,11010,11010,11010,11010,0
20250331,102000,53389885,11010,11010,11010,11010,1
20250331,101900,53378875,10980,10980,10980,10980,0
20250331,101800,53378875,10980,10980,10980,10980,0
20250331,101700,53378875,10980,10980,10980,10980,0
20250331,101600,53378875,10980,10980,10980,10980,0
20250331,101500,53378875,10980,10980,10980,10980,0
20250331,101400,53378875,10980,10980,10980,10980,0
20250331,101300,53378875,10980,10980,10980,10980,0
20250331,101200,53378875,10980,10980,10980,10980,0
20250331,101100,53378875,10980,10990,10990,10980,400
20250331,101000,48983155,11030,11030,11030,11030,1
20250331,100900,48972125,11020,11020,11020,11020,0
20250331,100800,48972125,11020,11020,11020,11020,0
20250331,100700,48972125,11020,11020,11020,11020,200
20250331,100600,46768125,11040,11040,11040,11040,26
20250331,100500,46481085,11010,11010,11010,11010,0
20250331,100400,46481085,11010,11010,11010,11010,0
20250331,100300,46481085,11010,11010,11010,11010,0
20250331,100200,46481085,11010,10990,11010,10990,625
20250331,100100,39602455,10990,10990,10990,10990,0
20250331,100000,39602455,10990,11000,11000,10990,1264
20250331,095900,25707575,11010,11010,11010,11010,1
20250331,095800,25696565,11010,11010,11010,11010,1
20250331,095700,25685555,10990,10990,10990,10990,20
20250331,095600,25465755,11000,11000,11000,11000,0
20250331,095500,25465755,11000,11000,11000,11000,1
20250331,095400,25454755,11000,11000,11000,11000,0
20250331,095300,25454755,11000,11000,11000,11000,1
20250331,095200,25443755,11000,11000,11000,11000,6
20250331,095100,25377755,11000,11000,11000,11000,0
20250331,095000,25377755,11000,11000,11000,11000,0
20250331,094900,25377755,11000,11000,11000,11000,0
20250331,094800,25377755,11000,11000,11000,11000,0
20250331,094700,25377755,11000,11000,11000,11000,105
20250331,094600,24222755,11000,11000,11000,11000,1
20250331,094500,24211755,11000,11000,11000,11000,0
20250331,094400,24211755,11000,11000,11000,11000,10
20250331,094300,24101755,11000,11000,11000,11000,4
20250331,094200,24057755,11000,11000,11000,11000,1
20250331,094100,24046755,11000,11000,11000,11000,1
20250331,094000,24035755,11000,11000,11000,11000,1
20250331,093900,24024755,10980,10980,10980,10980,0
20250331,093800,24024755,10980,10980,10980,10980,0
20250331,093700,24024755,10980,10980,10980,10980,0
20250331,093600,24024755,10980,10980,10980,10980,0
20250331,093500,24024755,10980,10980,10980,10980,0
20250331,093400,24024755,10980,10980,10980,10980,0
20250331,093300,24024755,10980,10980,10980,10980,0
20250331,093200,24024755,10980,10980,10980,10980,0
20250331,093100,24024755,10980,10980,10980,10980,1
20250331,093000,24013775,10980,10975,10980,10975,800
20250331,092900,15233270,10950,10950,10950,10950,0
20250331,092800,15233270,10950,10950,10950,10950,0
20250331,092700,15233270,10950,10950,10950,10950,0
20250331,092600,15233270,10950,10950,10950,10950,0
20250331,092500,15233270,10950,10950,10950,10950,0
20250331,092400,15233270,10950,10950,10950,10950,0
20250331,092300,15233270,10950,10950,10950,10950,11
20250331,092200,15112820,10960,10980,10980,10960,121
20250331,092100,13786570,11010,11010,11010,11010,1
20250331,092000,13775560,10990,10990,10990,10990,0
20250331,091900,13775560,10990,10990,10990,10990,0
20250331,091800,13775560,10990,10990,10990,10990,0
20250331,091700,13775560,10990,11000,11000,10990,474
20250331,091600,8561580,10960,10960,10960,10960,0
20250331,091500,8561580,10960,10960,10960,10960,0
20250331,091400,8561580,10960,10960,10960,10960,0
20250331,091300,8561580,10960,10980,11040,10960,203
20250331,091200,6332560,10980,10990,10990,10980,4
20250331,091100,6288630,11000,11010,11010,11000,166
20250331,091000,4462610,11020,11020,11020,11020,1
20250331,090900,4451590,11020,11020,11020,11020,0
20250331,090800,4451590,11020,11020,11020,11020,0
20250331,090700,4451590,11020,11020,11020,11020,1
20250331,090600,4440570,11000,11000,11000,11000,0
20250331,090500,4440570,11000,11000,11000,11000,0
20250331,090400,4440570,11000,11000,11000,11000,0
20250331,090300,4440570,11000,11020,11020,11000,368
20250331,090200,386610,11020,11040,11040,11020,9
20250331,090100,287290,11040,11040,11040,11040,0
20250331,090000,287290,11040,11050,11050,11040,26