KissMeData/005390/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191100,257001300,2065,2065,2065,2065,2087
20250331,191000,257001300,2065,2065,2065,2065,0
20250331,190900,257001300,2065,2065,2065,2065,0
20250331,190800,257001300,2065,2065,2065,2065,0
20250331,190700,257001300,2065,2065,2065,2065,0
20250331,190600,257001300,2065,2065,2065,2065,0
20250331,190500,257001300,2065,2065,2065,2065,0
20250331,190400,257001300,2065,2065,2065,2065,0
20250331,190300,257001300,2065,2065,2065,2065,0
20250331,190200,257001300,2065,2065,2065,2065,0
20250331,190100,257001300,2065,2065,2065,2065,0
20250331,190000,257001300,2065,2065,2065,2065,0
20250331,185900,257001300,2065,2065,2065,2065,0
20250331,185800,257001300,2065,2065,2065,2065,0
20250331,185700,257001300,2065,2065,2065,2065,0
20250331,185600,257001300,2065,2065,2065,2065,0
20250331,185500,257001300,2065,2065,2065,2065,0
20250331,185400,257001300,2065,2065,2065,2065,0
20250331,185300,257001300,2065,2065,2065,2065,0
20250331,185200,257001300,2065,2065,2065,2065,0
20250331,185100,257001300,2065,2065,2065,2065,0
20250331,185000,257001300,2065,2065,2065,2065,0
20250331,184900,257001300,2065,2065,2065,2065,0
20250331,184800,257001300,2065,2065,2065,2065,0
20250331,184700,257001300,2065,2065,2065,2065,0
20250331,184600,257001300,2065,2065,2065,2065,0
20250331,184500,257001300,2065,2065,2065,2065,0
20250331,184400,257001300,2065,2065,2065,2065,0
20250331,184300,257001300,2065,2065,2065,2065,0
20250331,184200,257001300,2065,2065,2065,2065,0
20250331,184100,257001300,2065,2065,2065,2065,2087
20250331,184000,257001300,2065,2065,2065,2065,0
20250331,183900,257001300,2065,2065,2065,2065,0
20250331,183800,257001300,2065,2065,2065,2065,0
20250331,183700,257001300,2065,2065,2065,2065,0
20250331,183600,257001300,2065,2065,2065,2065,0
20250331,183500,257001300,2065,2065,2065,2065,0
20250331,183400,257001300,2065,2065,2065,2065,0
20250331,183300,257001300,2065,2065,2065,2065,0
20250331,183200,257001300,2065,2065,2065,2065,0
20250331,183100,257001300,2065,2065,2065,2065,0
20250331,183000,257001300,2065,2065,2065,2065,0
20250331,182900,257001300,2065,2065,2065,2065,0
20250331,182800,257001300,2065,2065,2065,2065,0
20250331,182700,257001300,2065,2065,2065,2065,0
20250331,182600,257001300,2065,2065,2065,2065,0
20250331,182500,257001300,2065,2065,2065,2065,0
20250331,182400,257001300,2065,2065,2065,2065,0
20250331,182300,257001300,2065,2065,2065,2065,0
20250331,182200,257001300,2065,2065,2065,2065,0
20250331,182100,257001300,2065,2065,2065,2065,0
20250331,182000,257001300,2065,2065,2065,2065,0
20250331,181900,257001300,2065,2065,2065,2065,0
20250331,181800,257001300,2065,2065,2065,2065,0
20250331,181700,257001300,2065,2065,2065,2065,0
20250331,181600,257001300,2065,2065,2065,2065,0
20250331,181500,257001300,2065,2065,2065,2065,0
20250331,181400,257001300,2065,2065,2065,2065,0
20250331,181300,257001300,2065,2065,2065,2065,0
20250331,181200,257001300,2065,2065,2065,2065,0
20250331,181100,257001300,2065,2065,2065,2065,2087
20250331,181000,257001300,2065,2065,2065,2065,0
20250331,180900,257001300,2065,2065,2065,2065,0
20250331,180800,257001300,2065,2065,2065,2065,0
20250331,180700,257001300,2065,2065,2065,2065,0
20250331,180600,257001300,2065,2065,2065,2065,0
20250331,180500,257001300,2065,2065,2065,2065,0
20250331,180400,257001300,2065,2065,2065,2065,0
20250331,180300,257001300,2065,2065,2065,2065,0
20250331,180200,257001300,2065,2065,2065,2065,0
20250331,180100,257001300,2065,2065,2065,2065,0
20250331,180000,257001300,2065,2065,2065,2065,0
20250331,175900,257001300,2065,2065,2065,2065,0
20250331,175800,257001300,2065,2065,2065,2065,0
20250331,175700,257001300,2065,2065,2065,2065,0
20250331,175600,257001300,2065,2065,2065,2065,0
20250331,175500,257001300,2065,2065,2065,2065,0
20250331,175400,257001300,2065,2065,2065,2065,0
20250331,175300,257001300,2065,2065,2065,2065,0
20250331,175200,257001300,2065,2065,2065,2065,0
20250331,175100,257001300,2065,2065,2065,2065,0
20250331,175000,257001300,2065,2065,2065,2065,0
20250331,174900,257001300,2065,2065,2065,2065,0
20250331,174800,257001300,2065,2065,2065,2065,0
20250331,174700,257001300,2065,2065,2065,2065,0
20250331,174600,257001300,2065,2065,2065,2065,0
20250331,174500,257001300,2065,2065,2065,2065,0
20250331,174400,257001300,2065,2065,2065,2065,0
20250331,174300,257001300,2065,2065,2065,2065,0
20250331,174200,257001300,2065,2065,2065,2065,0
20250331,174100,257001300,2065,2065,2065,2065,2087
20250331,174000,257001300,2065,2065,2065,2065,0
20250331,173900,257001300,2065,2065,2065,2065,0
20250331,173800,257001300,2065,2065,2065,2065,0
20250331,173700,257001300,2065,2065,2065,2065,0
20250331,173600,257001300,2065,2065,2065,2065,0
20250331,173500,257001300,2065,2065,2065,2065,0
20250331,173400,257001300,2065,2065,2065,2065,0
20250331,173300,257001300,2065,2065,2065,2065,0
20250331,173200,257001300,2065,2065,2065,2065,0
20250331,173100,257001300,2065,2065,2065,2065,0
20250331,173000,257001300,2065,2065,2065,2065,0
20250331,172900,257001300,2065,2065,2065,2065,0
20250331,172800,257001300,2065,2065,2065,2065,0
20250331,172700,257001300,2065,2065,2065,2065,0
20250331,172600,257001300,2065,2065,2065,2065,0
20250331,172500,257001300,2065,2065,2065,2065,0
20250331,172400,257001300,2065,2065,2065,2065,0
20250331,172300,257001300,2065,2065,2065,2065,0
20250331,172200,257001300,2065,2065,2065,2065,0
20250331,172100,257001300,2065,2065,2065,2065,0
20250331,172000,257001300,2065,2065,2065,2065,0
20250331,171900,257001300,2065,2065,2065,2065,0
20250331,171800,257001300,2065,2065,2065,2065,0
20250331,171700,257001300,2065,2065,2065,2065,0
20250331,171600,257001300,2065,2065,2065,2065,0
20250331,171500,257001300,2065,2065,2065,2065,0
20250331,171400,257001300,2065,2065,2065,2065,0
20250331,171300,257001300,2065,2065,2065,2065,0
20250331,171200,257001300,2065,2065,2065,2065,0
20250331,171100,257001300,2065,2065,2065,2065,2087
20250331,171000,257001300,2065,2065,2065,2065,0
20250331,170900,257001300,2065,2065,2065,2065,0
20250331,170800,257001300,2065,2065,2065,2065,0
20250331,170700,257001300,2065,2065,2065,2065,0
20250331,170600,257001300,2065,2065,2065,2065,0
20250331,170500,257001300,2065,2065,2065,2065,0
20250331,170400,257001300,2065,2065,2065,2065,0
20250331,170300,257001300,2065,2065,2065,2065,0
20250331,170200,257001300,2065,2065,2065,2065,0
20250331,170100,257001300,2065,2065,2065,2065,0
20250331,170000,257001300,2065,2065,2065,2065,0
20250331,165900,257001300,2065,2065,2065,2065,0
20250331,165800,257001300,2065,2065,2065,2065,0
20250331,165700,257001300,2065,2065,2065,2065,0
20250331,165600,257001300,2065,2065,2065,2065,0
20250331,165500,257001300,2065,2065,2065,2065,0
20250331,165400,257001300,2065,2065,2065,2065,0
20250331,165300,257001300,2065,2065,2065,2065,0
20250331,165200,257001300,2065,2065,2065,2065,0
20250331,165100,257001300,2065,2065,2065,2065,0
20250331,165000,257001300,2065,2065,2065,2065,0
20250331,164900,257001300,2065,2065,2065,2065,0
20250331,164800,257001300,2065,2065,2065,2065,0
20250331,164700,257001300,2065,2065,2065,2065,0
20250331,164600,257001300,2065,2065,2065,2065,0
20250331,164500,257001300,2065,2065,2065,2065,0
20250331,164400,257001300,2065,2065,2065,2065,0
20250331,164300,257001300,2065,2065,2065,2065,0
20250331,164200,257001300,2065,2065,2065,2065,0
20250331,164100,257001300,2065,2065,2065,2065,2087
20250331,164000,257001300,2065,2065,2065,2065,0
20250331,163900,257001300,2065,2065,2065,2065,0
20250331,163800,257001300,2065,2065,2065,2065,0
20250331,163700,257001300,2065,2065,2065,2065,0
20250331,163600,257001300,2065,2065,2065,2065,0
20250331,163500,257001300,2065,2065,2065,2065,0
20250331,163400,257001300,2065,2065,2065,2065,0
20250331,163300,257001300,2065,2065,2065,2065,0
20250331,163200,257001300,2065,2065,2065,2065,0
20250331,163100,257001300,2065,2065,2065,2065,0
20250331,163000,257001300,2065,2065,2065,2065,0
20250331,162900,257001300,2065,2065,2065,2065,0
20250331,162800,257001300,2065,2065,2065,2065,0
20250331,162700,257001300,2065,2065,2065,2065,0
20250331,162600,257001300,2065,2065,2065,2065,0
20250331,162500,257001300,2065,2065,2065,2065,0
20250331,162400,257001300,2065,2065,2065,2065,0
20250331,162300,257001300,2065,2065,2065,2065,0
20250331,162200,257001300,2065,2065,2065,2065,0
20250331,162100,257001300,2065,2065,2065,2065,0
20250331,162000,257001300,2065,2065,2065,2065,0
20250331,161900,257001300,2065,2065,2065,2065,0
20250331,161800,257001300,2065,2065,2065,2065,0
20250331,161700,257001300,2065,2065,2065,2065,0
20250331,161600,257001300,2065,2065,2065,2065,0
20250331,161500,257001300,2065,2065,2065,2065,0
20250331,161400,257001300,2065,2065,2065,2065,0
20250331,161300,257001300,2065,2065,2065,2065,0
20250331,161200,257001300,2065,2065,2065,2065,0
20250331,161100,257001300,2065,2065,2065,2065,2087
20250331,161000,257001300,2065,2065,2065,2065,0
20250331,160900,257001300,2065,2065,2065,2065,0
20250331,160800,257001300,2065,2065,2065,2065,0
20250331,160700,257001300,2065,2065,2065,2065,0
20250331,160600,257001300,2065,2065,2065,2065,0
20250331,160500,257001300,2065,2065,2065,2065,0
20250331,160400,257001300,2065,2065,2065,2065,0
20250331,160300,257001300,2065,2065,2065,2065,0
20250331,160200,257001300,2065,2065,2065,2065,0
20250331,160100,257001300,2065,2065,2065,2065,0
20250331,160000,257001300,2065,2065,2065,2065,0
20250331,155900,257001300,2065,2065,2065,2065,0
20250331,155800,257001300,2065,2065,2065,2065,0
20250331,155700,257001300,2065,2065,2065,2065,0
20250331,155600,257001300,2065,2065,2065,2065,0
20250331,155500,257001300,2065,2065,2065,2065,0
20250331,155400,257001300,2065,2065,2065,2065,0
20250331,155300,257001300,2065,2065,2065,2065,0
20250331,155200,257001300,2065,2065,2065,2065,0
20250331,155100,257001300,2065,2065,2065,2065,0
20250331,155000,257001300,2065,2065,2065,2065,0
20250331,154900,257001300,2065,2065,2065,2065,0
20250331,154800,257001300,2065,2065,2065,2065,0
20250331,154700,257001300,2065,2065,2065,2065,0
20250331,154600,257001300,2065,2065,2065,2065,0
20250331,154500,257001300,2065,2065,2065,2065,0
20250331,154400,257001300,2065,2065,2065,2065,0
20250331,154300,257001300,2065,2065,2065,2065,0
20250331,154200,257001300,2065,2065,2065,2065,0
20250331,154100,257001300,2065,2065,2065,2065,2087
20250331,154000,257001300,2065,2065,2065,2065,0
20250331,153900,257001300,2065,2065,2065,2065,0
20250331,153800,257001300,2065,2065,2065,2065,0
20250331,153700,257001300,2065,2065,2065,2065,0
20250331,153600,257001300,2065,2065,2065,2065,0
20250331,153500,257001300,2065,2065,2065,2065,0
20250331,153400,257001300,2065,2065,2065,2065,0
20250331,153300,257001300,2065,2065,2065,2065,0
20250331,153200,257001300,2065,2065,2065,2065,0
20250331,153100,257001300,2065,2065,2065,2065,0
20250331,153000,257001300,2065,2065,2065,2065,2087
20250331,152900,252691645,2060,2060,2060,2060,0
20250331,152800,252691645,2060,2060,2060,2060,0
20250331,152700,252691645,2060,2060,2060,2060,0
20250331,152600,252691645,2060,2060,2060,2060,0
20250331,152500,252691645,2060,2060,2060,2060,0
20250331,152400,252691645,2060,2060,2060,2060,0
20250331,152300,252691645,2060,2060,2060,2060,0
20250331,152200,252691645,2060,2060,2060,2060,0
20250331,152100,252691645,2060,2060,2060,2060,0
20250331,152000,252691645,2060,2060,2060,2060,0
20250331,151900,252691645,2060,2060,2060,2060,9
20250331,151800,252673105,2065,2065,2065,2065,0
20250331,151700,252673105,2065,2065,2065,2065,0
20250331,151600,252673105,2065,2065,2065,2065,0
20250331,151500,252673105,2065,2065,2065,2060,666
20250331,151400,251299640,2065,2065,2065,2065,0
20250331,151300,251299640,2065,2065,2065,2065,0
20250331,151200,251299640,2065,2065,2065,2065,0
20250331,151100,251299640,2065,2065,2065,2065,42
20250331,151000,251212910,2065,2065,2065,2065,0
20250331,150900,251212910,2065,2065,2065,2065,0
20250331,150800,251212910,2065,2065,2065,2065,100
20250331,150700,251006410,2060,2060,2060,2060,285
20250331,150600,250419310,2065,2065,2065,2065,1
20250331,150500,250417245,2060,2060,2060,2060,300
20250331,150400,249799245,2065,2065,2065,2065,0
20250331,150300,249799245,2065,2060,2065,2060,2995
20250331,150200,243619545,2060,2060,2060,2060,0
20250331,150100,243619545,2060,2060,2060,2060,0
20250331,150000,243619545,2060,2060,2060,2060,0
20250331,145900,243619545,2060,2060,2060,2060,0
20250331,145800,243619545,2060,2060,2060,2060,0
20250331,145700,243619545,2060,2060,2060,2060,101
20250331,145600,243411485,2065,2065,2065,2065,0
20250331,145500,243411485,2065,2065,2065,2065,0
20250331,145400,243411485,2065,2065,2065,2065,0
20250331,145300,243411485,2065,2065,2065,2065,0
20250331,145200,243411485,2065,2065,2065,2065,0
20250331,145100,243411485,2065,2065,2065,2065,0
20250331,145000,243411485,2065,2070,2070,2065,200
20250331,144900,242997985,2070,2070,2070,2070,0
20250331,144800,242997985,2070,2070,2070,2070,0
20250331,144700,242997985,2070,2070,2070,2070,0
20250331,144600,242997985,2070,2070,2070,2070,0
20250331,144500,242997985,2070,2070,2070,2070,0
20250331,144400,242997985,2070,2070,2070,2070,0
20250331,144300,242997985,2070,2070,2070,2070,100
20250331,144200,242790985,2055,2055,2055,2055,0
20250331,144100,242790985,2055,2055,2055,2055,0
20250331,144000,242790985,2055,2055,2055,2055,0
20250331,143900,242790985,2055,2055,2055,2055,0
20250331,143800,242790985,2055,2055,2055,2055,0
20250331,143700,242790985,2055,2055,2055,2055,0
20250331,143600,242790985,2055,2055,2055,2055,0
20250331,143500,242790985,2055,2055,2055,2055,0
20250331,143400,242790985,2055,2055,2055,2055,0
20250331,143300,242790985,2055,2055,2055,2055,0
20250331,143200,242790985,2055,2055,2055,2055,0
20250331,143100,242790985,2055,2055,2055,2055,2
20250331,143000,242786875,2070,2070,2070,2070,13
20250331,142900,242759965,2070,2070,2070,2070,0
20250331,142800,242759965,2070,2060,2070,2055,2760
20250331,142700,237070980,2055,2055,2055,2055,0
20250331,142600,237070980,2055,2055,2055,2055,89
20250331,142500,236888085,2055,2055,2055,2055,500
20250331,142400,235860585,2055,2055,2055,2055,11
20250331,142300,235837980,2065,2065,2065,2065,0
20250331,142200,235837980,2065,2065,2065,2065,0
20250331,142100,235837980,2065,2065,2065,2065,50
20250331,142000,235734730,2060,2060,2060,2060,0
20250331,141900,235734730,2060,2060,2060,2060,0
20250331,141800,235734730,2060,2060,2060,2060,300
20250331,141700,235116730,2055,2055,2055,2055,0
20250331,141600,235116730,2055,2055,2055,2055,0
20250331,141500,235116730,2055,2055,2055,2055,2213
20250331,141400,230569015,2055,2055,2055,2055,0
20250331,141300,230569015,2055,2055,2055,2055,100
20250331,141200,230363515,2050,2050,2050,2050,7297
20250331,141100,215404665,2050,2050,2050,2050,0
20250331,141000,215404665,2050,2050,2050,2050,0
20250331,140900,215404665,2050,2050,2050,2045,2621
20250331,140800,210031970,2050,2050,2050,2050,0
20250331,140700,210031970,2050,2050,2050,2050,0
20250331,140600,210031970,2050,2050,2050,2050,1
20250331,140500,210029920,2045,2045,2045,2045,0
20250331,140400,210029920,2045,2045,2045,2045,2
20250331,140300,210025830,2050,2050,2050,2050,0
20250331,140200,210025830,2050,2050,2050,2050,0
20250331,140100,210025830,2050,2050,2050,2050,0
20250331,140000,210025830,2050,2050,2050,2050,0
20250331,135900,210025830,2050,2050,2050,2050,0
20250331,135800,210025830,2050,2050,2050,2050,300
20250331,135700,209410830,2050,2050,2050,2050,0
20250331,135600,209410830,2050,2050,2050,2050,1
20250331,135500,209408780,2050,2050,2050,2050,0
20250331,135400,209408780,2050,2050,2050,2050,0
20250331,135300,209408780,2050,2050,2050,2050,0
20250331,135200,209408780,2050,2050,2050,2050,0
20250331,135100,209408780,2050,2050,2050,2050,0
20250331,135000,209408780,2050,2050,2050,2050,0
20250331,134900,209408780,2050,2050,2050,2050,0
20250331,134800,209408780,2050,2045,2050,2045,601
20250331,134700,208179730,2050,2050,2050,2050,0
20250331,134600,208179730,2050,2050,2050,2050,1
20250331,134500,208177680,2050,2050,2050,2050,0
20250331,134400,208177680,2050,2050,2050,2050,0
20250331,134300,208177680,2050,2050,2050,2050,0
20250331,134200,208177680,2050,2050,2050,2050,0
20250331,134100,208177680,2050,2050,2050,2050,200
20250331,134000,207767680,2045,2045,2045,2045,0
20250331,133900,207767680,2045,2045,2045,2045,0
20250331,133800,207767680,2045,2045,2045,2045,924
20250331,133700,205878100,2050,2050,2050,2050,0
20250331,133600,205878100,2050,2050,2050,2050,0
20250331,133500,205878100,2050,2050,2050,2050,0
20250331,133400,205878100,2050,2050,2050,2050,0
20250331,133300,205878100,2050,2045,2050,2045,263
20250331,133200,205340175,2045,2045,2045,2045,0
20250331,133100,205340175,2045,2045,2045,2045,0
20250331,133000,205340175,2045,2045,2045,2045,0
20250331,132900,205340175,2045,2045,2045,2040,1201
20250331,132800,202889125,2045,2045,2045,2045,800
20250331,132700,201253125,2040,2040,2040,2040,2140
20250331,132600,196887525,2045,2050,2060,2045,5000
20250331,132500,186649490,2055,2055,2055,2055,0
20250331,132400,186649490,2055,2055,2055,2055,0
20250331,132300,186649490,2055,2055,2055,2055,0
20250331,132200,186649490,2055,2060,2060,2055,2091
20250331,132100,182352235,2060,2060,2060,2060,0
20250331,132000,182352235,2060,2060,2060,2060,0
20250331,131900,182352235,2060,2060,2060,2060,0
20250331,131800,182352235,2060,2060,2060,2060,0
20250331,131700,182352235,2060,2070,2070,2060,68
20250331,131600,182212145,2070,2070,2070,2070,0
20250331,131500,182212145,2070,2070,2070,2070,0
20250331,131400,182212145,2070,2070,2070,2070,0
20250331,131300,182212145,2070,2070,2070,2070,0
20250331,131200,182212145,2070,2070,2070,2070,0
20250331,131100,182212145,2070,2070,2070,2070,0
20250331,131000,182212145,2070,2070,2070,2070,0
20250331,130900,182212145,2070,2070,2070,2070,0
20250331,130800,182212145,2070,2070,2070,2070,0
20250331,130700,182212145,2070,2070,2070,2070,0
20250331,130600,182212145,2070,2070,2070,2070,0
20250331,130500,182212145,2070,2070,2070,2070,0
20250331,130400,182212145,2070,2070,2070,2070,0
20250331,130300,182212145,2070,2070,2070,2070,0
20250331,130200,182212145,2070,2070,2070,2070,0
20250331,130100,182212145,2070,2070,2070,2070,0
20250331,130000,182212145,2070,2070,2070,2070,34
20250331,125900,182141765,2070,2070,2070,2070,260
20250331,125800,181603565,2070,2070,2070,2070,0
20250331,125700,181603565,2070,2070,2070,2070,42
20250331,125600,181516625,2065,2065,2065,2065,0
20250331,125500,181516625,2065,2070,2070,2065,98
20250331,125400,181314045,2070,2070,2070,2070,0
20250331,125300,181314045,2070,2070,2070,2070,0
20250331,125200,181314045,2070,2070,2070,2070,42
20250331,125100,181227105,2070,2070,2070,2070,0
20250331,125000,181227105,2070,2070,2070,2070,42
20250331,124900,181140165,2055,2055,2055,2055,0
20250331,124800,181140165,2055,2055,2055,2055,0
20250331,124700,181140165,2055,2055,2055,2055,0
20250331,124600,181140165,2055,2055,2055,2055,0
20250331,124500,181140165,2055,2055,2055,2055,0
20250331,124400,181140165,2055,2060,2060,2055,76
20250331,124300,180983770,2055,2055,2055,2055,0
20250331,124200,180983770,2055,2065,2065,2055,600
20250331,124100,179746905,2070,2070,2070,2070,0
20250331,124000,179746905,2070,2070,2070,2070,42
20250331,123900,179659965,2050,2050,2050,2050,0
20250331,123800,179659965,2050,2050,2050,2050,0
20250331,123700,179659965,2050,2050,2050,2050,0
20250331,123600,179659965,2050,2050,2050,2050,0
20250331,123500,179659965,2050,2050,2050,2050,0
20250331,123400,179659965,2050,2065,2065,2050,5268
20250331,123300,168827595,2060,2060,2060,2045,5758
20250331,123200,157010910,2055,2055,2055,2055,0
20250331,123100,157010910,2055,2055,2055,2055,0
20250331,123000,157010910,2055,2055,2055,2055,0
20250331,122900,157010910,2055,2070,2070,2055,5000
20250331,122800,146729025,2075,2075,2075,2075,42
20250331,122700,146641875,2075,2075,2075,2075,0
20250331,122600,146641875,2075,2075,2075,2075,42
20250331,122500,146554725,2070,2070,2070,2070,0
20250331,122400,146554725,2070,2070,2070,2070,0
20250331,122300,146554725,2070,2070,2070,2070,0
20250331,122200,146554725,2070,2070,2070,2070,0
20250331,122100,146554725,2070,2070,2070,2070,1990
20250331,122000,142435425,2070,2070,2070,2070,0
20250331,121900,142435425,2070,2070,2070,2070,20
20250331,121800,142394025,2070,2070,2070,2070,43
20250331,121700,142305015,2070,2070,2070,2070,0
20250331,121600,142305015,2070,2070,2070,2070,42
20250331,121500,142218075,2065,2065,2065,2065,0
20250331,121400,142218075,2065,2065,2065,2065,0
20250331,121300,142218075,2065,2065,2065,2065,562
20250331,121200,141057545,2070,2070,2070,2070,0
20250331,121100,141057545,2070,2070,2070,2070,42
20250331,121000,140970605,2070,2070,2070,2070,74
20250331,120900,140817425,2070,2070,2070,2070,1
20250331,120800,140815355,2070,2070,2070,2070,10
20250331,120700,140794655,2070,2070,2070,2070,1
20250331,120600,140792585,2050,2050,2050,2050,0
20250331,120500,140792585,2050,2070,2070,2050,5000
20250331,120400,130519065,2070,2070,2070,2070,0
20250331,120300,130519065,2070,2070,2070,2070,0
20250331,120200,130519065,2070,2070,2070,2070,0
20250331,120100,130519065,2070,2070,2070,2070,0
20250331,120000,130519065,2070,2070,2070,2070,1172
20250331,115900,128093025,2075,2075,2075,2075,42
20250331,115800,128005875,2075,2075,2075,2075,0
20250331,115700,128005875,2075,2075,2075,2075,0
20250331,115600,128005875,2075,2075,2075,2075,42
20250331,115500,127918725,2075,2075,2075,2075,0
20250331,115400,127918725,2075,2075,2075,2075,42
20250331,115300,127831575,2070,2070,2070,2070,0
20250331,115200,127831575,2070,2070,2070,2070,25
20250331,115100,127779825,2075,2075,2075,2075,0
20250331,115000,127779825,2075,2075,2075,2075,2
20250331,114900,127775675,2070,2070,2070,2070,43
20250331,114800,127686665,2075,2075,2075,2075,0
20250331,114700,127686665,2075,2075,2075,2075,0
20250331,114600,127686665,2075,2075,2075,2075,0
20250331,114500,127686665,2075,2075,2075,2075,0
20250331,114400,127686665,2075,2075,2075,2075,0
20250331,114300,127686665,2075,2075,2075,2075,2
20250331,114200,127682515,2060,2070,2070,2060,2000
20250331,114100,123562085,2070,2070,2070,2070,0
20250331,114000,123562085,2070,2075,2075,2065,5579
20250331,113900,112036930,2065,2085,2085,2065,5000
20250331,113800,101686380,2085,2085,2085,2085,0
20250331,113700,101686380,2085,2085,2085,2085,1
20250331,113600,101684295,2090,2090,2090,2085,123
20250331,113500,101427730,2095,2095,2095,2095,42
20250331,113400,101339740,2095,2095,2095,2095,0
20250331,113300,101339740,2095,2095,2095,2095,0
20250331,113200,101339740,2095,2095,2095,2095,42
20250331,113100,101251750,2095,2095,2095,2095,0
20250331,113000,101251750,2095,2095,2095,2095,42
20250331,112900,101163760,2095,2095,2095,2095,30
20250331,112800,101100910,2095,2095,2095,2095,0
20250331,112700,101100910,2095,2095,2095,2095,42
20250331,112600,101012920,2090,2090,2090,2090,163
20250331,112500,100672250,2095,2095,2095,2095,42
20250331,112400,100584260,2095,2095,2095,2095,0
20250331,112300,100584260,2095,2095,2095,2095,43
20250331,112200,100494175,2095,2095,2095,2095,0
20250331,112100,100494175,2095,2095,2095,2095,100
20250331,112000,100284675,2095,2095,2095,2095,42
20250331,111900,100196685,2095,2095,2095,2095,100
20250331,111800,99987185,2095,2095,2095,2095,42
20250331,111700,99899195,2095,2095,2095,2095,0
20250331,111600,99899195,2095,2095,2095,2095,0
20250331,111500,99899195,2095,2095,2095,2095,42
20250331,111400,99811205,2095,2095,2095,2095,2
20250331,111300,99807015,2090,2090,2090,2090,1
20250331,111200,99804925,2095,2095,2095,2095,0
20250331,111100,99804925,2095,2095,2095,2095,0
20250331,111000,99804925,2095,2095,2095,2090,609
20250331,110900,98531595,2095,2095,2095,2095,0
20250331,110800,98531595,2095,2095,2095,2095,25
20250331,110700,98479220,2095,2095,2095,2095,0
20250331,110600,98479220,2095,2095,2095,2095,42
20250331,110500,98391230,2100,2100,2100,2100,0
20250331,110400,98391230,2100,2100,2100,2100,0
20250331,110300,98391230,2100,2100,2100,2100,0
20250331,110200,98391230,2100,2100,2100,2100,0
20250331,110100,98391230,2100,2100,2100,2100,0
20250331,110000,98391230,2100,2100,2100,2100,2
20250331,105900,98387030,2090,2090,2090,2090,1027
20250331,105800,96240600,2090,2090,2095,2090,5025
20250331,105700,85717285,2085,2085,2085,2085,0
20250331,105600,85717285,2085,2085,2085,2085,33
20250331,105500,85648480,2085,2085,2085,2085,0
20250331,105400,85648480,2085,2085,2085,2085,0
20250331,105300,85648480,2085,2085,2085,2085,43
20250331,105200,85558825,2085,2085,2085,2085,0
20250331,105100,85558825,2085,2085,2085,2085,42
20250331,105000,85471255,2085,2085,2085,2085,0
20250331,104900,85471255,2085,2085,2085,2085,42
20250331,104800,85383685,2085,2085,2085,2085,0
20250331,104700,85383685,2085,2085,2085,2085,0
20250331,104600,85383685,2085,2085,2085,2085,42
20250331,104500,85296115,2085,2085,2085,2085,0
20250331,104400,85296115,2085,2085,2085,2085,42
20250331,104300,85208545,2085,2085,2085,2085,0
20250331,104200,85208545,2085,2085,2085,2085,0
20250331,104100,85208545,2085,2085,2085,2085,42
20250331,104000,85120975,2085,2085,2085,2085,0
20250331,103900,85120975,2085,2085,2085,2085,46
20250331,103800,85025065,2085,2085,2085,2085,0
20250331,103700,85025065,2085,2085,2085,2085,0
20250331,103600,85025065,2085,2085,2085,2085,42
20250331,103500,84937495,2085,2085,2085,2085,0
20250331,103400,84937495,2085,2085,2085,2085,42
20250331,103300,84849925,2085,2085,2085,2085,0
20250331,103200,84849925,2085,2085,2085,2085,42
20250331,103100,84762355,2085,2085,2085,2085,0
20250331,103000,84762355,2085,2085,2085,2085,0
20250331,102900,84762355,2085,2085,2085,2085,106
20250331,102800,84541345,2090,2090,2090,2090,0
20250331,102700,84541345,2090,2090,2090,2090,42
20250331,102600,84453565,2090,2090,2090,2090,0
20250331,102500,84453565,2090,2090,2090,2090,0
20250331,102400,84453565,2090,2090,2090,2090,43
20250331,102300,84363695,2090,2090,2090,2090,0
20250331,102200,84363695,2090,2090,2090,2090,42
20250331,102100,84275915,2090,2090,2090,2090,0
20250331,102000,84275915,2090,2090,2090,2090,62
20250331,101900,84146335,2090,2090,2090,2090,1
20250331,101800,84144245,2090,2090,2090,2090,2
20250331,101700,84140065,2090,2090,2090,2090,42
20250331,101600,84052285,2090,2090,2090,2090,500
20250331,101500,83007285,2090,2090,2090,2090,42
20250331,101400,82919505,2085,2085,2085,2085,0
20250331,101300,82919505,2085,2085,2085,2085,11
20250331,101200,82896570,2085,2085,2085,2085,25
20250331,101100,82844445,2090,2090,2090,2090,0
20250331,101000,82844445,2090,2095,2095,2090,73
20250331,100900,82691805,2085,2085,2085,2085,0
20250331,100800,82691805,2085,2085,2085,2085,0
20250331,100700,82691805,2085,2085,2085,2085,25
20250331,100600,82639680,2095,2095,2095,2095,95
20250331,100500,82440655,2080,2080,2080,2080,42
20250331,100400,82353295,2080,2080,2080,2080,0
20250331,100300,82353295,2080,2085,2085,2080,97
20250331,100200,82151325,2095,2095,2095,2095,2
20250331,100100,82147135,2095,2090,2095,2090,169
20250331,100000,81793915,2085,2085,2085,2085,42
20250331,095900,81706345,2090,2090,2090,2090,2
20250331,095800,81702165,2085,2085,2085,2085,43
20250331,095700,81612510,2085,2085,2085,2085,0
20250331,095600,81612510,2085,2070,2085,2070,461
20250331,095500,80654270,2065,2065,2065,2065,1939
20250331,095400,76650235,2065,2065,2065,2065,0
20250331,095300,76650235,2065,2065,2065,2065,43
20250331,095200,76561440,2045,2075,2075,2045,10000
20250331,095100,55983460,2080,2080,2080,2080,0
20250331,095000,55983460,2080,2080,2080,2080,42
20250331,094900,55896100,2075,2075,2075,2075,41
20250331,094800,55811025,2085,2085,2085,2085,0
20250331,094700,55811025,2085,2085,2085,2085,2
20250331,094600,55806855,2075,2075,2075,2075,0
20250331,094500,55806855,2075,2075,2075,2075,0
20250331,094400,55806855,2075,2075,2075,2075,1000
20250331,094300,53731855,2085,2075,2085,2075,3001
20250331,094200,47485305,2075,2075,2075,2075,1
20250331,094100,47483230,2075,2075,2075,2075,3
20250331,094000,47477005,2065,2065,2065,2065,0
20250331,093900,47477005,2065,2065,2065,2065,2040
20250331,093800,43264405,2065,2070,2070,2065,49
20250331,093700,43163185,2065,2065,2065,2065,2208
20250331,093600,38603665,2065,2065,2065,2065,92
20250331,093500,38413685,2065,2065,2065,2065,0
20250331,093400,38413685,2065,2065,2065,2065,0
20250331,093300,38413685,2065,2065,2065,2065,42
20250331,093200,38326955,2065,2065,2065,2065,0
20250331,093100,38326955,2065,2065,2065,2060,127
20250331,093000,38065110,2060,2060,2060,2060,32
20250331,092900,37999190,2060,2060,2060,2060,129
20250331,092800,37733450,2060,2060,2060,2060,0
20250331,092700,37733450,2060,2065,2065,2060,64
20250331,092600,37601560,2065,2065,2065,2065,1
20250331,092500,37599495,2050,2055,2055,2050,48
20250331,092400,37501080,2060,2055,2060,2055,60
20250331,092300,37377570,2055,2055,2055,2055,54
20250331,092200,37266600,2055,2065,2065,2055,5000
20250331,092100,26972580,2070,2070,2070,2070,20
20250331,092000,26931180,2065,2065,2065,2065,0
20250331,091900,26931180,2065,2065,2065,2065,42
20250331,091800,26844450,2060,2060,2060,2060,0
20250331,091700,26844450,2060,2065,2065,2060,1097
20250331,091600,24581605,2060,2060,2060,2060,0
20250331,091500,24581605,2060,2060,2060,2060,0
20250331,091400,24581605,2060,2060,2060,2060,2763
20250331,091300,18889825,2055,2070,2070,2055,5000
20250331,091200,8580160,2075,2075,2075,2075,42
20250331,091100,8493010,2085,2075,2085,2075,300
20250331,091000,7869030,2070,2070,2070,2070,0
20250331,090900,7869030,2070,2070,2070,2065,913
20250331,090800,5980410,2075,2075,2075,2075,0
20250331,090700,5980410,2075,2075,2075,2075,42
20250331,090600,5893260,2070,2070,2070,2070,114
20250331,090500,5657280,2075,2075,2075,2075,0
20250331,090400,5657280,2075,2075,2075,2075,195
20250331,090300,5252655,2085,2085,2085,2085,0
20250331,090200,5252655,2085,2085,2085,2085,0
20250331,090100,5252655,2085,2080,2085,2075,3
20250331,090000,5246415,2055,2055,2055,2055,2553