KissMeData/307750/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,204800,195386197,3050,3050,3050,3050,2373
20250331,204700,195386197,3050,3050,3050,3050,0
20250331,204600,195386197,3050,3050,3050,3050,0
20250331,204500,195386197,3050,3050,3050,3050,0
20250331,204400,195386197,3050,3050,3050,3050,0
20250331,204300,195386197,3050,3050,3050,3050,0
20250331,204200,195386197,3050,3050,3050,3050,0
20250331,204100,195386197,3050,3050,3050,3050,0
20250331,204000,195386197,3050,3050,3050,3050,0
20250331,203900,195386197,3050,3050,3050,3050,0
20250331,203800,195386197,3050,3050,3050,3050,0
20250331,203700,195386197,3050,3050,3050,3050,0
20250331,203600,195386197,3050,3050,3050,3050,0
20250331,203500,195386197,3050,3050,3050,3050,0
20250331,203400,195386197,3050,3050,3050,3050,0
20250331,203300,195386197,3050,3050,3050,3050,0
20250331,203200,195386197,3050,3050,3050,3050,0
20250331,203100,195386197,3050,3050,3050,3050,0
20250331,203000,195386197,3050,3050,3050,3050,0
20250331,202900,195386197,3050,3050,3050,3050,0
20250331,202800,195386197,3050,3050,3050,3050,0
20250331,202700,195386197,3050,3050,3050,3050,0
20250331,202600,195386197,3050,3050,3050,3050,0
20250331,202500,195386197,3050,3050,3050,3050,0
20250331,202400,195386197,3050,3050,3050,3050,0
20250331,202300,195386197,3050,3050,3050,3050,0
20250331,202200,195386197,3050,3050,3050,3050,0
20250331,202100,195386197,3050,3050,3050,3050,0
20250331,202000,195386197,3050,3050,3050,3050,0
20250331,201900,195386197,3050,3050,3050,3050,0
20250331,201800,195386197,3050,3050,3050,3050,2373
20250331,201700,195386197,3050,3050,3050,3050,0
20250331,201600,195386197,3050,3050,3050,3050,0
20250331,201500,195386197,3050,3050,3050,3050,0
20250331,201400,195386197,3050,3050,3050,3050,0
20250331,201300,195386197,3050,3050,3050,3050,0
20250331,201200,195386197,3050,3050,3050,3050,0
20250331,201100,195386197,3050,3050,3050,3050,0
20250331,201000,195386197,3050,3050,3050,3050,0
20250331,200900,195386197,3050,3050,3050,3050,0
20250331,200800,195386197,3050,3050,3050,3050,0
20250331,200700,195386197,3050,3050,3050,3050,0
20250331,200600,195386197,3050,3050,3050,3050,0
20250331,200500,195386197,3050,3050,3050,3050,0
20250331,200400,195386197,3050,3050,3050,3050,0
20250331,200300,195386197,3050,3050,3050,3050,0
20250331,200200,195386197,3050,3050,3050,3050,0
20250331,200100,195386197,3050,3050,3050,3050,0
20250331,200000,195386197,3050,3050,3050,3050,0
20250331,195900,195386197,3050,3050,3050,3050,0
20250331,195800,195386197,3050,3050,3050,3050,0
20250331,195700,195386197,3050,3050,3050,3050,0
20250331,195600,195386197,3050,3050,3050,3050,0
20250331,195500,195386197,3050,3050,3050,3050,0
20250331,195400,195386197,3050,3050,3050,3050,0
20250331,195300,195386197,3050,3050,3050,3050,0
20250331,195200,195386197,3050,3050,3050,3050,0
20250331,195100,195386197,3050,3050,3050,3050,0
20250331,195000,195386197,3050,3050,3050,3050,0
20250331,194900,195386197,3050,3050,3050,3050,0
20250331,194800,195386197,3050,3050,3050,3050,2373
20250331,194700,195386197,3050,3050,3050,3050,0
20250331,194600,195386197,3050,3050,3050,3050,0
20250331,194500,195386197,3050,3050,3050,3050,0
20250331,194400,195386197,3050,3050,3050,3050,0
20250331,194300,195386197,3050,3050,3050,3050,0
20250331,194200,195386197,3050,3050,3050,3050,0
20250331,194100,195386197,3050,3050,3050,3050,0
20250331,194000,195386197,3050,3050,3050,3050,0
20250331,193900,195386197,3050,3050,3050,3050,0
20250331,193800,195386197,3050,3050,3050,3050,0
20250331,193700,195386197,3050,3050,3050,3050,0
20250331,193600,195386197,3050,3050,3050,3050,0
20250331,193500,195386197,3050,3050,3050,3050,0
20250331,193400,195386197,3050,3050,3050,3050,0
20250331,193300,195386197,3050,3050,3050,3050,0
20250331,193200,195386197,3050,3050,3050,3050,0
20250331,193100,195386197,3050,3050,3050,3050,0
20250331,193000,195386197,3050,3050,3050,3050,0
20250331,192900,195386197,3050,3050,3050,3050,0
20250331,192800,195386197,3050,3050,3050,3050,0
20250331,192700,195386197,3050,3050,3050,3050,0
20250331,192600,195386197,3050,3050,3050,3050,0
20250331,192500,195386197,3050,3050,3050,3050,0
20250331,192400,195386197,3050,3050,3050,3050,0
20250331,192300,195386197,3050,3050,3050,3050,0
20250331,192200,195386197,3050,3050,3050,3050,0
20250331,192100,195386197,3050,3050,3050,3050,0
20250331,192000,195386197,3050,3050,3050,3050,0
20250331,191900,195386197,3050,3050,3050,3050,0
20250331,191800,195386197,3050,3050,3050,3050,2373
20250331,191700,195386197,3050,3050,3050,3050,0
20250331,191600,195386197,3050,3050,3050,3050,0
20250331,191500,195386197,3050,3050,3050,3050,0
20250331,191400,195386197,3050,3050,3050,3050,0
20250331,191300,195386197,3050,3050,3050,3050,0
20250331,191200,195386197,3050,3050,3050,3050,0
20250331,191100,195386197,3050,3050,3050,3050,0
20250331,191000,195386197,3050,3050,3050,3050,0
20250331,190900,195386197,3050,3050,3050,3050,0
20250331,190800,195386197,3050,3050,3050,3050,0
20250331,190700,195386197,3050,3050,3050,3050,0
20250331,190600,195386197,3050,3050,3050,3050,0
20250331,190500,195386197,3050,3050,3050,3050,0
20250331,190400,195386197,3050,3050,3050,3050,0
20250331,190300,195386197,3050,3050,3050,3050,0
20250331,190200,195386197,3050,3050,3050,3050,0
20250331,190100,195386197,3050,3050,3050,3050,0
20250331,190000,195386197,3050,3050,3050,3050,0
20250331,185900,195386197,3050,3050,3050,3050,0
20250331,185800,195386197,3050,3050,3050,3050,0
20250331,185700,195386197,3050,3050,3050,3050,0
20250331,185600,195386197,3050,3050,3050,3050,0
20250331,185500,195386197,3050,3050,3050,3050,0
20250331,185400,195386197,3050,3050,3050,3050,0
20250331,185300,195386197,3050,3050,3050,3050,0
20250331,185200,195386197,3050,3050,3050,3050,0
20250331,185100,195386197,3050,3050,3050,3050,0
20250331,185000,195386197,3050,3050,3050,3050,0
20250331,184900,195386197,3050,3050,3050,3050,0
20250331,184800,195386197,3050,3050,3050,3050,2373
20250331,184700,195386197,3050,3050,3050,3050,0
20250331,184600,195386197,3050,3050,3050,3050,0
20250331,184500,195386197,3050,3050,3050,3050,0
20250331,184400,195386197,3050,3050,3050,3050,0
20250331,184300,195386197,3050,3050,3050,3050,0
20250331,184200,195386197,3050,3050,3050,3050,0
20250331,184100,195386197,3050,3050,3050,3050,0
20250331,184000,195386197,3050,3050,3050,3050,0
20250331,183900,195386197,3050,3050,3050,3050,0
20250331,183800,195386197,3050,3050,3050,3050,0
20250331,183700,195386197,3050,3050,3050,3050,0
20250331,183600,195386197,3050,3050,3050,3050,0
20250331,183500,195386197,3050,3050,3050,3050,0
20250331,183400,195386197,3050,3050,3050,3050,0
20250331,183300,195386197,3050,3050,3050,3050,0
20250331,183200,195386197,3050,3050,3050,3050,0
20250331,183100,195386197,3050,3050,3050,3050,0
20250331,183000,195386197,3050,3050,3050,3050,0
20250331,182900,195386197,3050,3050,3050,3050,0
20250331,182800,195386197,3050,3050,3050,3050,0
20250331,182700,195386197,3050,3050,3050,3050,0
20250331,182600,195386197,3050,3050,3050,3050,0
20250331,182500,195386197,3050,3050,3050,3050,0
20250331,182400,195386197,3050,3050,3050,3050,0
20250331,182300,195386197,3050,3050,3050,3050,0
20250331,182200,195386197,3050,3050,3050,3050,0
20250331,182100,195386197,3050,3050,3050,3050,0
20250331,182000,195386197,3050,3050,3050,3050,0
20250331,181900,195386197,3050,3050,3050,3050,0
20250331,181800,195386197,3050,3050,3050,3050,2373
20250331,181700,195386197,3050,3050,3050,3050,0
20250331,181600,195386197,3050,3050,3050,3050,0
20250331,181500,195386197,3050,3050,3050,3050,0
20250331,181400,195386197,3050,3050,3050,3050,0
20250331,181300,195386197,3050,3050,3050,3050,0
20250331,181200,195386197,3050,3050,3050,3050,0
20250331,181100,195386197,3050,3050,3050,3050,0
20250331,181000,195386197,3050,3050,3050,3050,0
20250331,180900,195386197,3050,3050,3050,3050,0
20250331,180800,195386197,3050,3050,3050,3050,0
20250331,180700,195386197,3050,3050,3050,3050,0
20250331,180600,195386197,3050,3050,3050,3050,0
20250331,180500,195386197,3050,3050,3050,3050,0
20250331,180400,195386197,3050,3050,3050,3050,0
20250331,180300,195386197,3050,3050,3050,3050,0
20250331,180200,195386197,3050,3050,3050,3050,0
20250331,180100,195386197,3050,3050,3050,3050,0
20250331,180000,195386197,3050,3050,3050,3050,0
20250331,175900,195386197,3050,3050,3050,3050,0
20250331,175800,195386197,3050,3050,3050,3050,0
20250331,175700,195386197,3050,3050,3050,3050,0
20250331,175600,195386197,3050,3050,3050,3050,0
20250331,175500,195386197,3050,3050,3050,3050,0
20250331,175400,195386197,3050,3050,3050,3050,0
20250331,175300,195386197,3050,3050,3050,3050,0
20250331,175200,195386197,3050,3050,3050,3050,0
20250331,175100,195386197,3050,3050,3050,3050,0
20250331,175000,195386197,3050,3050,3050,3050,0
20250331,174900,195386197,3050,3050,3050,3050,0
20250331,174800,195386197,3050,3050,3050,3050,2373
20250331,174700,195386197,3050,3050,3050,3050,0
20250331,174600,195386197,3050,3050,3050,3050,0
20250331,174500,195386197,3050,3050,3050,3050,0
20250331,174400,195386197,3050,3050,3050,3050,0
20250331,174300,195386197,3050,3050,3050,3050,0
20250331,174200,195386197,3050,3050,3050,3050,0
20250331,174100,195386197,3050,3050,3050,3050,0
20250331,174000,195386197,3050,3050,3050,3050,0
20250331,173900,195386197,3050,3050,3050,3050,0
20250331,173800,195386197,3050,3050,3050,3050,0
20250331,173700,195386197,3050,3050,3050,3050,0
20250331,173600,195386197,3050,3050,3050,3050,0
20250331,173500,195386197,3050,3050,3050,3050,0
20250331,173400,195386197,3050,3050,3050,3050,0
20250331,173300,195386197,3050,3050,3050,3050,0
20250331,173200,195386197,3050,3050,3050,3050,0
20250331,173100,195386197,3050,3050,3050,3050,0
20250331,173000,195386197,3050,3050,3050,3050,0
20250331,172900,195386197,3050,3050,3050,3050,0
20250331,172800,195386197,3050,3050,3050,3050,0
20250331,172700,195386197,3050,3050,3050,3050,0
20250331,172600,195386197,3050,3050,3050,3050,0
20250331,172500,195386197,3050,3050,3050,3050,0
20250331,172400,195386197,3050,3050,3050,3050,0
20250331,172300,195386197,3050,3050,3050,3050,0
20250331,172200,195386197,3050,3050,3050,3050,0
20250331,172100,195386197,3050,3050,3050,3050,0
20250331,172000,195386197,3050,3050,3050,3050,0
20250331,171900,195386197,3050,3050,3050,3050,0
20250331,171800,195386197,3050,3050,3050,3050,2373
20250331,171700,195386197,3050,3050,3050,3050,0
20250331,171600,195386197,3050,3050,3050,3050,0
20250331,171500,195386197,3050,3050,3050,3050,0
20250331,171400,195386197,3050,3050,3050,3050,0
20250331,171300,195386197,3050,3050,3050,3050,0
20250331,171200,195386197,3050,3050,3050,3050,0
20250331,171100,195386197,3050,3050,3050,3050,0
20250331,171000,195386197,3050,3050,3050,3050,0
20250331,170900,195386197,3050,3050,3050,3050,0
20250331,170800,195386197,3050,3050,3050,3050,0
20250331,170700,195386197,3050,3050,3050,3050,0
20250331,170600,195386197,3050,3050,3050,3050,0
20250331,170500,195386197,3050,3050,3050,3050,0
20250331,170400,195386197,3050,3050,3050,3050,0
20250331,170300,195386197,3050,3050,3050,3050,0
20250331,170200,195386197,3050,3050,3050,3050,0
20250331,170100,195386197,3050,3050,3050,3050,0
20250331,170000,195386197,3050,3050,3050,3050,0
20250331,165900,195386197,3050,3050,3050,3050,0
20250331,165800,195386197,3050,3050,3050,3050,0
20250331,165700,195386197,3050,3050,3050,3050,0
20250331,165600,195386197,3050,3050,3050,3050,0
20250331,165500,195386197,3050,3050,3050,3050,0
20250331,165400,195386197,3050,3050,3050,3050,0
20250331,165300,195386197,3050,3050,3050,3050,0
20250331,165200,195386197,3050,3050,3050,3050,0
20250331,165100,195386197,3050,3050,3050,3050,0
20250331,165000,195386197,3050,3050,3050,3050,0
20250331,164900,195386197,3050,3050,3050,3050,0
20250331,164800,195386197,3050,3050,3050,3050,2373
20250331,164700,195386197,3050,3050,3050,3050,0
20250331,164600,195386197,3050,3050,3050,3050,0
20250331,164500,195386197,3050,3050,3050,3050,0
20250331,164400,195386197,3050,3050,3050,3050,0
20250331,164300,195386197,3050,3050,3050,3050,0
20250331,164200,195386197,3050,3050,3050,3050,0
20250331,164100,195386197,3050,3050,3050,3050,0
20250331,164000,195386197,3050,3050,3050,3050,0
20250331,163900,195386197,3050,3050,3050,3050,0
20250331,163800,195386197,3050,3050,3050,3050,0
20250331,163700,195386197,3050,3050,3050,3050,0
20250331,163600,195386197,3050,3050,3050,3050,0
20250331,163500,195386197,3050,3050,3050,3050,0
20250331,163400,195386197,3050,3050,3050,3050,0
20250331,163300,195386197,3050,3050,3050,3050,0
20250331,163200,195386197,3050,3050,3050,3050,0
20250331,163100,195386197,3050,3050,3050,3050,0
20250331,163000,195386197,3050,3050,3050,3050,0
20250331,162900,195386197,3050,3050,3050,3050,0
20250331,162800,195386197,3050,3050,3050,3050,0
20250331,162700,195386197,3050,3050,3050,3050,0
20250331,162600,195386197,3050,3050,3050,3050,0
20250331,162500,195386197,3050,3050,3050,3050,0
20250331,162400,195386197,3050,3050,3050,3050,0
20250331,162300,195386197,3050,3050,3050,3050,0
20250331,162200,195386197,3050,3050,3050,3050,0
20250331,162100,195386197,3050,3050,3050,3050,0
20250331,162000,195386197,3050,3050,3050,3050,0
20250331,161900,195386197,3050,3050,3050,3050,0
20250331,161800,195386197,3050,3050,3050,3050,2373
20250331,161700,195386197,3050,3050,3050,3050,0
20250331,161600,195386197,3050,3050,3050,3050,0
20250331,161500,195386197,3050,3050,3050,3050,0
20250331,161400,195386197,3050,3050,3050,3050,0
20250331,161300,195386197,3050,3050,3050,3050,0
20250331,161200,195386197,3050,3050,3050,3050,0
20250331,161100,195386197,3050,3050,3050,3050,0
20250331,161000,195386197,3050,3050,3050,3050,0
20250331,160900,195386197,3050,3050,3050,3050,0
20250331,160800,195386197,3050,3050,3050,3050,0
20250331,160700,195386197,3050,3050,3050,3050,0
20250331,160600,195386197,3050,3050,3050,3050,0
20250331,160500,195386197,3050,3050,3050,3050,0
20250331,160400,195386197,3050,3050,3050,3050,0
20250331,160300,195386197,3050,3050,3050,3050,0
20250331,160200,195386197,3050,3050,3050,3050,0
20250331,160100,195386197,3050,3050,3050,3050,0
20250331,160000,195386197,3050,3050,3050,3050,0
20250331,155900,195386197,3050,3050,3050,3050,0
20250331,155800,195386197,3050,3050,3050,3050,0
20250331,155700,195386197,3050,3050,3050,3050,0
20250331,155600,195386197,3050,3050,3050,3050,0
20250331,155500,195386197,3050,3050,3050,3050,0
20250331,155400,195386197,3050,3050,3050,3050,0
20250331,155300,195386197,3050,3050,3050,3050,0
20250331,155200,195386197,3050,3050,3050,3050,0
20250331,155100,195386197,3050,3050,3050,3050,0
20250331,155000,195386197,3050,3050,3050,3050,0
20250331,154900,195386197,3050,3050,3050,3050,0
20250331,154800,195386197,3050,3050,3050,3050,2373
20250331,154700,195386197,3050,3050,3050,3050,0
20250331,154600,195386197,3050,3050,3050,3050,0
20250331,154500,195386197,3050,3050,3050,3050,0
20250331,154400,195386197,3050,3050,3050,3050,0
20250331,154300,195386197,3050,3050,3050,3050,0
20250331,154200,195386197,3050,3050,3050,3050,0
20250331,154100,195386197,3050,3050,3050,3050,0
20250331,154000,195386197,3050,3050,3050,3050,0
20250331,153900,195386197,3050,3050,3050,3050,0
20250331,153800,195386197,3050,3050,3050,3050,0
20250331,153700,195386197,3050,3050,3050,3050,0
20250331,153600,195386197,3050,3050,3050,3050,0
20250331,153500,195386197,3050,3050,3050,3050,0
20250331,153400,195386197,3050,3050,3050,3050,0
20250331,153300,195386197,3050,3050,3050,3050,0
20250331,153200,195386197,3050,3050,3050,3050,0
20250331,153100,195386197,3050,3050,3050,3050,0
20250331,153000,195386197,3050,3050,3050,3050,2373
20250331,152900,188148547,3045,3045,3045,3045,0
20250331,152800,188148547,3045,3045,3045,3045,0
20250331,152700,188148547,3045,3045,3045,3045,0
20250331,152600,188148547,3045,3045,3045,3045,0
20250331,152500,188148547,3045,3045,3045,3045,0
20250331,152400,188148547,3045,3045,3045,3045,0
20250331,152300,188148547,3045,3045,3045,3045,0
20250331,152200,188148547,3045,3045,3045,3045,0
20250331,152100,188148547,3045,3045,3045,3045,0
20250331,152000,188148547,3045,3045,3045,3045,0
20250331,151900,188148547,3045,3045,3045,3025,117
20250331,151800,187794582,3025,3030,3045,3025,224
20250331,151700,187116957,3045,3045,3045,3045,0
20250331,151600,187116957,3045,3045,3045,3045,0
20250331,151500,187116957,3045,3045,3045,3045,174
20250331,151400,186587127,3025,3025,3025,3025,301
20250331,151300,185676602,3025,3025,3025,3025,0
20250331,151200,185676602,3025,3025,3025,3025,0
20250331,151100,185676602,3025,3025,3025,3025,0
20250331,151000,185676602,3025,3025,3025,3025,0
20250331,150900,185676602,3025,3025,3025,3025,0
20250331,150800,185676602,3025,3025,3025,3025,0
20250331,150700,185676602,3025,3025,3025,3025,0
20250331,150600,185676602,3025,3025,3025,3025,0
20250331,150500,185676602,3025,3025,3025,3025,0
20250331,150400,185676602,3025,3025,3025,3025,0
20250331,150300,185676602,3025,3025,3025,3025,0
20250331,150200,185676602,3025,3025,3025,3025,50
20250331,150100,185525352,3030,3030,3030,3030,0
20250331,150000,185525352,3030,3030,3030,3030,0
20250331,145900,185525352,3030,3030,3030,3030,50
20250331,145800,185373852,3025,3025,3025,3025,0
20250331,145700,185373852,3025,3025,3025,3025,0
20250331,145600,185373852,3025,3025,3025,3025,0
20250331,145500,185373852,3025,3025,3025,3025,1
20250331,145400,185370827,3030,3030,3030,3030,50
20250331,145300,185219327,3030,3030,3030,3030,50
20250331,145200,185067827,3030,3035,3035,3030,700
20250331,145100,182943827,3030,3025,3030,3025,183
20250331,145000,182389697,3025,3025,3025,3025,0
20250331,144900,182389697,3025,3025,3025,3025,0
20250331,144800,182389697,3025,3025,3025,3025,0
20250331,144700,182389697,3025,3025,3025,3025,0
20250331,144600,182389697,3025,3025,3025,3025,255
20250331,144500,181618322,3025,3025,3025,3025,47
20250331,144400,181476147,3025,3025,3025,3025,0
20250331,144300,181476147,3025,3025,3025,3025,614
20250331,144200,179618797,3025,3025,3025,3025,0
20250331,144100,179618797,3025,3025,3025,3025,0
20250331,144000,179618797,3025,3025,3025,3025,0
20250331,143900,179618797,3025,3025,3025,3025,259
20250331,143800,178835322,3015,3020,3020,3015,500
20250331,143700,177327492,3025,3025,3025,3025,149
20250331,143600,176876767,3020,3020,3020,3020,267
20250331,143500,176070427,3020,3020,3020,3020,0
20250331,143400,176070427,3020,3020,3020,3020,0
20250331,143300,176070427,3020,3020,3020,3020,0
20250331,143200,176070427,3020,3020,3020,3020,345
20250331,143100,175028527,3020,3020,3020,3020,0
20250331,143000,175028527,3020,3020,3020,3020,0
20250331,142900,175028527,3020,3025,3025,3020,135
20250331,142800,174620172,3015,3015,3015,3015,0
20250331,142700,174620172,3015,3015,3015,3015,0
20250331,142600,174620172,3015,3015,3015,3015,0
20250331,142500,174620172,3015,3020,3020,3015,760
20250331,142400,172326992,3025,3025,3025,3025,0
20250331,142300,172326992,3025,3025,3025,3025,0
20250331,142200,172326992,3025,3025,3025,3025,0
20250331,142100,172326992,3025,3025,3025,3025,0
20250331,142000,172326992,3025,3025,3025,3025,0
20250331,141900,172326992,3025,3025,3025,3025,142
20250331,141800,171897442,3025,3025,3025,3025,2
20250331,141700,171891392,3025,3025,3025,3025,166
20250331,141600,171389242,3025,3025,3025,3025,210
20250331,141500,170753992,3025,3025,3025,3025,0
20250331,141400,170753992,3025,3022,3025,3022,691
20250331,141300,168663720,3020,3020,3020,3020,32
20250331,141200,168567080,3020,3020,3020,3020,0
20250331,141100,168567080,3020,3020,3020,3020,0
20250331,141000,168567080,3020,3020,3020,3020,0
20250331,140900,168567080,3020,3020,3020,3020,0
20250331,140800,168567080,3020,3020,3020,3020,143
20250331,140700,168135220,3020,3020,3020,3020,0
20250331,140600,168135220,3020,3015,3020,3015,1153
20250331,140500,164658285,3020,3020,3020,3020,300
20250331,140400,163752285,3020,3020,3020,3020,0
20250331,140300,163752285,3020,3020,3020,3020,2
20250331,140200,163746245,3020,3030,3030,3020,4291
20250331,140100,150777795,3025,3025,3025,3025,0
20250331,140000,150777795,3025,3025,3025,3025,0
20250331,135900,150777795,3025,3025,3025,3025,0
20250331,135800,150777795,3025,3025,3025,3025,0
20250331,135700,150777795,3025,3025,3025,3025,0
20250331,135600,150777795,3025,3025,3025,3025,0
20250331,135500,150777795,3025,3030,3030,3025,50
20250331,135400,150626420,3030,3030,3030,3030,0
20250331,135300,150626420,3030,3030,3030,3030,0
20250331,135200,150626420,3030,3030,3030,3030,0
20250331,135100,150626420,3030,3030,3030,3030,0
20250331,135000,150626420,3030,3030,3030,3030,0
20250331,134900,150626420,3030,3030,3030,3030,0
20250331,134800,150626420,3030,3030,3030,3030,0
20250331,134700,150626420,3030,3030,3030,3030,0
20250331,134600,150626420,3030,3030,3030,3030,0
20250331,134500,150626420,3030,3030,3030,3030,0
20250331,134400,150626420,3030,3030,3030,3030,0
20250331,134300,150626420,3030,3030,3030,3030,0
20250331,134200,150626420,3030,3030,3030,3030,0
20250331,134100,150626420,3030,3030,3030,3030,0
20250331,134000,150626420,3030,3030,3030,3030,0
20250331,133900,150626420,3030,3035,3035,3030,462
20250331,133800,149225750,3055,3055,3055,3055,1
20250331,133700,149222695,3030,3030,3030,3030,0
20250331,133600,149222695,3030,3030,3030,3030,329
20250331,133500,148225825,3030,3030,3030,3030,0
20250331,133400,148225825,3030,3030,3030,3030,168
20250331,133300,147716785,3030,3030,3030,3030,825
20250331,133200,145217035,3030,3025,3030,3025,54
20250331,133100,145053665,3025,3025,3025,3025,100
20250331,133000,144751165,3025,3025,3025,3025,0
20250331,132900,144751165,3025,3025,3025,3025,0
20250331,132800,144751165,3025,3025,3025,3025,0
20250331,132700,144751165,3025,3025,3025,3025,0
20250331,132600,144751165,3025,3025,3025,3025,0
20250331,132500,144751165,3025,3025,3025,3025,0
20250331,132400,144751165,3025,3025,3025,3025,0
20250331,132300,144751165,3025,3025,3025,3025,0
20250331,132200,144751165,3025,3025,3025,3025,0
20250331,132100,144751165,3025,3025,3025,3025,0
20250331,132000,144751165,3025,3025,3025,3025,0
20250331,131900,144751165,3025,3025,3025,3025,14
20250331,131800,144708815,3025,3025,3025,3025,0
20250331,131700,144708815,3025,3025,3025,3025,0
20250331,131600,144708815,3025,3025,3025,3025,1442
20250331,131500,140346765,3030,3030,3030,3030,0
20250331,131400,140346765,3030,3030,3030,3030,0
20250331,131300,140346765,3030,3030,3030,3030,0
20250331,131200,140346765,3030,3030,3030,3030,0
20250331,131100,140346765,3030,3030,3030,3030,0
20250331,131000,140346765,3030,3030,3030,3030,0
20250331,130900,140346765,3030,3030,3030,3030,0
20250331,130800,140346765,3030,3030,3030,3030,0
20250331,130700,140346765,3030,3030,3030,3030,0
20250331,130600,140346765,3030,3030,3030,3030,1
20250331,130500,140343735,3030,3030,3030,3030,260
20250331,130400,139555935,3030,3030,3030,3030,330
20250331,130300,138556035,3030,3030,3030,3030,3
20250331,130200,138546945,3030,3030,3030,3030,3
20250331,130100,138537855,3030,3035,3035,3030,211
20250331,130000,137898520,3030,3030,3030,3030,187
20250331,125900,137331910,3035,3035,3035,3035,0
20250331,125800,137331910,3035,3035,3035,3035,2
20250331,125700,137325840,3035,3050,3050,3035,233
20250331,125600,136617575,3050,3050,3050,3050,0
20250331,125500,136617575,3050,3050,3050,3050,4
20250331,125400,136605375,3035,3035,3035,3035,0
20250331,125300,136605375,3035,3035,3035,3035,0
20250331,125200,136605375,3035,3035,3035,3035,0
20250331,125100,136605375,3035,3035,3035,3035,0
20250331,125000,136605375,3035,3035,3035,3035,100
20250331,124900,136301875,3035,3035,3035,3035,0
20250331,124800,136301875,3035,3035,3035,3035,100
20250331,124700,135998375,3050,3050,3050,3050,0
20250331,124600,135998375,3050,3050,3050,3050,200
20250331,124500,135388375,3050,3050,3050,3050,0
20250331,124400,135388375,3050,3050,3050,3050,0
20250331,124300,135388375,3050,3050,3050,3050,0
20250331,124200,135388375,3050,3050,3050,3050,0
20250331,124100,135388375,3050,3050,3050,3050,0
20250331,124000,135388375,3050,3050,3050,3050,0
20250331,123900,135388375,3050,3050,3050,3050,0
20250331,123800,135388375,3050,3050,3050,3050,0
20250331,123700,135388375,3050,3050,3050,3050,0
20250331,123600,135388375,3050,3050,3050,3050,0
20250331,123500,135388375,3050,3050,3050,3050,0
20250331,123400,135388375,3050,3050,3050,3050,30
20250331,123300,135296875,3035,3035,3035,3035,21
20250331,123200,135233140,3050,3050,3050,3050,0
20250331,123100,135233140,3050,3050,3050,3050,0
20250331,123000,135233140,3050,3050,3050,3050,0
20250331,122900,135233140,3050,3050,3050,3050,0
20250331,122800,135233140,3050,3050,3050,3050,8
20250331,122700,135208740,3050,3050,3050,3050,0
20250331,122600,135208740,3050,3050,3050,3050,293
20250331,122500,134315090,3035,3035,3035,3035,0
20250331,122400,134315090,3035,3035,3035,3035,0
20250331,122300,134315090,3035,3035,3035,3035,0
20250331,122200,134315090,3035,3035,3035,3035,0
20250331,122100,134315090,3035,3035,3035,3035,0
20250331,122000,134315090,3035,3035,3035,3035,1
20250331,121900,134312055,3040,3040,3040,3040,17
20250331,121800,134260375,3040,3050,3050,3040,13
20250331,121700,134220755,3035,3035,3035,3035,0
20250331,121600,134220755,3035,3035,3035,3035,1
20250331,121500,134217720,3035,3035,3035,3035,0
20250331,121400,134217720,3035,3035,3035,3035,0
20250331,121300,134217720,3035,3035,3035,3035,0
20250331,121200,134217720,3035,3035,3035,3035,100
20250331,121100,133914220,3035,3035,3035,3035,0
20250331,121000,133914220,3035,3035,3035,3035,0
20250331,120900,133914220,3035,3035,3035,3035,0
20250331,120800,133914220,3035,3035,3035,3035,0
20250331,120700,133914220,3035,3035,3035,3035,0
20250331,120600,133914220,3035,3035,3035,3035,0
20250331,120500,133914220,3035,3035,3035,3035,500
20250331,120400,132396720,3035,3035,3035,3035,0
20250331,120300,132396720,3035,3035,3035,3035,1
20250331,120200,132393685,3030,3030,3030,3030,0
20250331,120100,132393685,3030,3030,3030,3030,0
20250331,120000,132393685,3030,3030,3030,3030,0
20250331,115900,132393685,3030,3030,3030,3030,0
20250331,115800,132393685,3030,3035,3035,3030,3527
20250331,115700,121693765,3030,3030,3030,3030,0
20250331,115600,121693765,3030,3030,3030,3030,0
20250331,115500,121693765,3030,3050,3050,3030,1924
20250331,115400,115856895,3040,3040,3040,3040,0
20250331,115300,115856895,3040,3040,3040,3040,0
20250331,115200,115856895,3040,3040,3040,3040,0
20250331,115100,115856895,3040,3040,3040,3040,0
20250331,115000,115856895,3040,3040,3040,3040,0
20250331,114900,115856895,3040,3040,3040,3040,0
20250331,114800,115856895,3040,3040,3040,3040,20
20250331,114700,115796095,3040,3050,3050,3030,2811
20250331,114600,107248770,3060,3060,3060,3060,0
20250331,114500,107248770,3060,3060,3060,3060,0
20250331,114400,107248770,3060,3060,3060,3060,0
20250331,114300,107248770,3060,3060,3060,3060,0
20250331,114200,107248770,3060,3060,3060,3060,0
20250331,114100,107248770,3060,3060,3060,3060,0
20250331,114000,107248770,3060,3060,3060,3060,65
20250331,113900,107049870,3060,3070,3070,3060,32
20250331,113800,106951750,3060,3060,3060,3060,0
20250331,113700,106951750,3060,3060,3060,3060,100
20250331,113600,106645750,3060,3060,3060,3060,100
20250331,113500,106339750,3070,3070,3070,3070,0
20250331,113400,106339750,3070,3070,3070,3070,10
20250331,113300,106309050,3070,3070,3070,3070,5
20250331,113200,106293700,3070,3060,3070,3060,14
20250331,113100,106250810,3060,3060,3060,3060,0
20250331,113000,106250810,3060,3060,3060,3060,0
20250331,112900,106250810,3060,3060,3060,3060,35
20250331,112800,106143710,3060,3060,3060,3060,13
20250331,112700,106103930,3060,3060,3060,3060,0
20250331,112600,106103930,3060,3060,3060,3060,0
20250331,112500,106103930,3060,3055,3060,3055,414
20250331,112400,104838315,3055,3055,3055,3055,0
20250331,112300,104838315,3055,3055,3055,3055,0
20250331,112200,104838315,3055,3055,3055,3055,0
20250331,112100,104838315,3055,3055,3055,3055,0
20250331,112000,104838315,3055,3055,3055,3055,0
20250331,111900,104838315,3055,3055,3055,3055,1
20250331,111800,104835260,3070,3070,3070,3070,0
20250331,111700,104835260,3070,3070,3070,3070,0
20250331,111600,104835260,3070,3070,3070,3070,1
20250331,111500,104832190,3060,3060,3060,3060,3
20250331,111400,104823010,3070,3070,3070,3070,0
20250331,111300,104823010,3070,3070,3070,3070,0
20250331,111200,104823010,3070,3070,3070,3070,0
20250331,111100,104823010,3070,3070,3070,3070,0
20250331,111000,104823010,3070,3070,3070,3070,0
20250331,110900,104823010,3070,3070,3070,3070,34
20250331,110800,104718630,3060,3060,3060,3060,0
20250331,110700,104718630,3060,3060,3060,3060,0
20250331,110600,104718630,3060,3060,3060,3060,0
20250331,110500,104718630,3060,3060,3060,3060,0
20250331,110400,104718630,3060,3060,3060,3060,0
20250331,110300,104718630,3060,3060,3060,3060,5
20250331,110200,104703330,3060,3060,3060,3060,0
20250331,110100,104703330,3060,3060,3060,3060,20
20250331,110000,104642130,3060,3060,3060,3060,200
20250331,105900,104030130,3060,3060,3060,3060,0
20250331,105800,104030130,3060,3060,3060,3060,0
20250331,105700,104030130,3060,3060,3060,3060,0
20250331,105600,104030130,3060,3060,3060,3060,0
20250331,105500,104030130,3060,3060,3060,3060,0
20250331,105400,104030130,3060,3060,3060,3060,0
20250331,105300,104030130,3060,3060,3060,3060,0
20250331,105200,104030130,3060,3060,3060,3060,1
20250331,105100,104027070,3045,3045,3045,3045,1
20250331,105000,104024025,3050,3050,3050,3050,56
20250331,104900,103853225,3060,3060,3060,3060,0
20250331,104800,103853225,3060,3060,3060,3060,0
20250331,104700,103853225,3060,3060,3060,3060,0
20250331,104600,103853225,3060,3060,3060,3060,0
20250331,104500,103853225,3060,3060,3060,3060,8
20250331,104400,103828745,3060,3060,3060,3060,0
20250331,104300,103828745,3060,3060,3060,3060,1
20250331,104200,103825685,3060,3060,3060,3060,200
20250331,104100,103213685,3060,3060,3060,3060,0
20250331,104000,103213685,3060,3060,3060,3060,0
20250331,103900,103213685,3060,3050,3060,3050,2
20250331,103800,103207575,3050,3050,3050,3050,0
20250331,103700,103207575,3050,3050,3050,3050,0
20250331,103600,103207575,3050,3060,3060,3050,272
20250331,103500,102377935,3050,3050,3050,3050,17
20250331,103400,102326085,3060,3060,3060,3060,0
20250331,103300,102326085,3060,3060,3060,3060,0
20250331,103200,102326085,3060,3060,3060,3060,9
20250331,103100,102298545,3055,3055,3055,3055,0
20250331,103000,102298545,3055,3075,3075,3055,540
20250331,102900,100646490,3075,3075,3075,3075,0
20250331,102800,100646490,3075,3075,3075,3075,0
20250331,102700,100646490,3075,3080,3080,3075,87
20250331,102600,100378810,3085,3085,3085,3085,0
20250331,102500,100378810,3085,3085,3085,3085,0
20250331,102400,100378810,3085,3085,3085,3085,0
20250331,102300,100378810,3085,3085,3085,3085,83
20250331,102200,100122755,3110,3110,3110,3110,0
20250331,102100,100122755,3110,3110,3110,3110,176
20250331,102000,99575395,3080,3080,3080,3080,0
20250331,101900,99575395,3080,3080,3080,3080,0
20250331,101800,99575395,3080,3090,3175,3080,685
20250331,101700,97441845,3070,3070,3070,3070,0
20250331,101600,97441845,3070,3070,3070,3070,0
20250331,101500,97441845,3070,3070,3070,3070,0
20250331,101400,97441845,3070,3070,3070,3070,0
20250331,101300,97441845,3070,3070,3070,3070,0
20250331,101200,97441845,3070,3070,3070,3070,0
20250331,101100,97441845,3070,3070,3070,3070,0
20250331,101000,97441845,3070,3070,3070,3070,0
20250331,100900,97441845,3070,3070,3070,3070,0
20250331,100800,97441845,3070,3070,3070,3070,0
20250331,100700,97441845,3070,3070,3070,3070,230
20250331,100600,96735745,3070,3070,3070,3070,5
20250331,100500,96720395,3070,3070,3070,3070,1
20250331,100400,96717325,3070,3070,3070,3070,1
20250331,100300,96714255,3075,3075,3075,3075,0
20250331,100200,96714255,3075,3075,3075,3075,0
20250331,100100,96714255,3075,3075,3075,3075,0
20250331,100000,96714255,3075,3075,3075,3075,0
20250331,095900,96714255,3075,3075,3075,3075,0
20250331,095800,96714255,3075,3090,3090,3075,16
20250331,095700,96664905,3120,3070,3120,3070,1000
20250331,095600,93569830,3065,3065,3065,3065,10
20250331,095500,93539180,3065,3065,3065,3065,0
20250331,095400,93539180,3065,3065,3065,3065,0
20250331,095300,93539180,3065,3065,3065,3065,185
20250331,095200,92972155,3065,3065,3065,3065,0
20250331,095100,92972155,3065,3065,3065,3045,13
20250331,095000,92932330,3065,3060,3065,3060,187
20250331,094900,92360045,3060,3060,3060,3060,2
20250331,094800,92353925,3055,3055,3055,3055,0
20250331,094700,92353925,3055,3055,3055,3055,967
20250331,094600,89399740,3050,3050,3050,3050,0
20250331,094500,89399740,3050,3050,3050,3050,1000
20250331,094400,86349740,3050,3050,3050,3050,1
20250331,094300,86346690,3045,3050,3050,3045,196
20250331,094200,85749360,3050,3050,3050,3050,2
20250331,094100,85743260,3050,3050,3050,3050,0
20250331,094000,85743260,3050,3050,3050,3050,36
20250331,093900,85633460,3050,3050,3050,3050,1
20250331,093800,85630410,3050,3050,3050,3050,0
20250331,093700,85630410,3050,3050,3050,3050,0
20250331,093600,85630410,3050,3050,3050,3050,15
20250331,093500,85584660,3050,3050,3050,3050,0
20250331,093400,85584660,3050,3050,3050,3050,1
20250331,093300,85581610,3035,3035,3035,3035,534
20250331,093200,83960920,3035,3035,3035,3035,0
20250331,093100,83960920,3035,3040,3040,3035,336
20250331,093000,82939510,3050,3050,3050,3050,8
20250331,092900,82915110,3050,3040,3050,3040,63
20250331,092800,82723560,3035,3035,3035,3035,0
20250331,092700,82723560,3035,3035,3035,3035,54
20250331,092600,82559670,3040,3040,3040,3040,0
20250331,092500,82559670,3040,3040,3040,3040,2
20250331,092400,82553590,3030,3040,3040,3030,1827
20250331,092300,77010610,3040,3040,3040,3040,95
20250331,092200,76721810,3040,3040,3040,3040,212
20250331,092100,76077330,3040,3040,3040,3040,16
20250331,092000,76028690,3055,3055,3055,3055,0
20250331,091900,76028690,3055,3055,3055,3055,12
20250331,091800,75992030,3050,3050,3050,3050,327
20250331,091700,74994680,3050,3050,3050,3050,305
20250331,091600,74064430,3050,3050,3050,3050,10
20250331,091500,74033930,3055,3040,3190,3025,3193
20250331,091400,64045570,3030,3025,3030,3025,1171
20250331,091300,60502745,3030,3040,3045,3030,1263
20250331,091200,56671925,3045,3030,3045,3030,170
20250331,091100,56156115,3030,3030,3030,3030,0
20250331,091000,56156115,3030,3030,3030,3030,160
20250331,090900,55671315,3030,3030,3030,3030,4020
20250331,090800,43490715,3030,3040,3040,3030,3807
20250331,090700,31948005,3045,3045,3045,3045,552
20250331,090600,30267165,3050,3050,3050,3050,328
20250331,090500,29266765,3035,3050,3050,3035,185
20250331,090400,28705140,3055,3035,3060,3030,386
20250331,090300,27531720,3035,3060,3060,3035,1093
20250331,090200,24204900,3080,3050,3080,3050,361
20250331,090100,23099975,3055,3095,3095,3050,1264
20250331,090000,19237470,3090,3070,3105,3060,6230