KissMeData/083790/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,469756997,2185,2185,2185,2185,13007
20250331,200000,469756997,2185,2185,2185,2185,0
20250331,195900,469756997,2185,2185,2185,2185,0
20250331,195800,469756997,2185,2185,2185,2185,0
20250331,195700,469756997,2185,2185,2185,2185,0
20250331,195600,469756997,2185,2185,2185,2185,0
20250331,195500,469756997,2185,2185,2185,2185,0
20250331,195400,469756997,2185,2185,2185,2185,0
20250331,195300,469756997,2185,2185,2185,2185,0
20250331,195200,469756997,2185,2185,2185,2185,0
20250331,195100,469756997,2185,2185,2185,2185,0
20250331,195000,469756997,2185,2185,2185,2185,0
20250331,194900,469756997,2185,2185,2185,2185,0
20250331,194800,469756997,2185,2185,2185,2185,0
20250331,194700,469756997,2185,2185,2185,2185,0
20250331,194600,469756997,2185,2185,2185,2185,0
20250331,194500,469756997,2185,2185,2185,2185,0
20250331,194400,469756997,2185,2185,2185,2185,0
20250331,194300,469756997,2185,2185,2185,2185,0
20250331,194200,469756997,2185,2185,2185,2185,0
20250331,194100,469756997,2185,2185,2185,2185,0
20250331,194000,469756997,2185,2185,2185,2185,0
20250331,193900,469756997,2185,2185,2185,2185,0
20250331,193800,469756997,2185,2185,2185,2185,0
20250331,193700,469756997,2185,2185,2185,2185,0
20250331,193600,469756997,2185,2185,2185,2185,0
20250331,193500,469756997,2185,2185,2185,2185,0
20250331,193400,469756997,2185,2185,2185,2185,0
20250331,193300,469756997,2185,2185,2185,2185,0
20250331,193200,469756997,2185,2185,2185,2185,0
20250331,193100,469756997,2185,2185,2185,2185,13007
20250331,193000,469756997,2185,2185,2185,2185,0
20250331,192900,469756997,2185,2185,2185,2185,0
20250331,192800,469756997,2185,2185,2185,2185,0
20250331,192700,469756997,2185,2185,2185,2185,0
20250331,192600,469756997,2185,2185,2185,2185,0
20250331,192500,469756997,2185,2185,2185,2185,0
20250331,192400,469756997,2185,2185,2185,2185,0
20250331,192300,469756997,2185,2185,2185,2185,0
20250331,192200,469756997,2185,2185,2185,2185,0
20250331,192100,469756997,2185,2185,2185,2185,0
20250331,192000,469756997,2185,2185,2185,2185,0
20250331,191900,469756997,2185,2185,2185,2185,0
20250331,191800,469756997,2185,2185,2185,2185,0
20250331,191700,469756997,2185,2185,2185,2185,0
20250331,191600,469756997,2185,2185,2185,2185,0
20250331,191500,469756997,2185,2185,2185,2185,0
20250331,191400,469756997,2185,2185,2185,2185,0
20250331,191300,469756997,2185,2185,2185,2185,0
20250331,191200,469756997,2185,2185,2185,2185,0
20250331,191100,469756997,2185,2185,2185,2185,0
20250331,191000,469756997,2185,2185,2185,2185,0
20250331,190900,469756997,2185,2185,2185,2185,0
20250331,190800,469756997,2185,2185,2185,2185,0
20250331,190700,469756997,2185,2185,2185,2185,0
20250331,190600,469756997,2185,2185,2185,2185,0
20250331,190500,469756997,2185,2185,2185,2185,0
20250331,190400,469756997,2185,2185,2185,2185,0
20250331,190300,469756997,2185,2185,2185,2185,0
20250331,190200,469756997,2185,2185,2185,2185,0
20250331,190100,469756997,2185,2185,2185,2185,13007
20250331,190000,469756997,2185,2185,2185,2185,0
20250331,185900,469756997,2185,2185,2185,2185,0
20250331,185800,469756997,2185,2185,2185,2185,0
20250331,185700,469756997,2185,2185,2185,2185,0
20250331,185600,469756997,2185,2185,2185,2185,0
20250331,185500,469756997,2185,2185,2185,2185,0
20250331,185400,469756997,2185,2185,2185,2185,0
20250331,185300,469756997,2185,2185,2185,2185,0
20250331,185200,469756997,2185,2185,2185,2185,0
20250331,185100,469756997,2185,2185,2185,2185,0
20250331,185000,469756997,2185,2185,2185,2185,0
20250331,184900,469756997,2185,2185,2185,2185,0
20250331,184800,469756997,2185,2185,2185,2185,0
20250331,184700,469756997,2185,2185,2185,2185,0
20250331,184600,469756997,2185,2185,2185,2185,0
20250331,184500,469756997,2185,2185,2185,2185,0
20250331,184400,469756997,2185,2185,2185,2185,0
20250331,184300,469756997,2185,2185,2185,2185,0
20250331,184200,469756997,2185,2185,2185,2185,0
20250331,184100,469756997,2185,2185,2185,2185,0
20250331,184000,469756997,2185,2185,2185,2185,0
20250331,183900,469756997,2185,2185,2185,2185,0
20250331,183800,469756997,2185,2185,2185,2185,0
20250331,183700,469756997,2185,2185,2185,2185,0
20250331,183600,469756997,2185,2185,2185,2185,0
20250331,183500,469756997,2185,2185,2185,2185,0
20250331,183400,469756997,2185,2185,2185,2185,0
20250331,183300,469756997,2185,2185,2185,2185,0
20250331,183200,469756997,2185,2185,2185,2185,0
20250331,183100,469756997,2185,2185,2185,2185,13007
20250331,183000,469756997,2185,2185,2185,2185,0
20250331,182900,469756997,2185,2185,2185,2185,0
20250331,182800,469756997,2185,2185,2185,2185,0
20250331,182700,469756997,2185,2185,2185,2185,0
20250331,182600,469756997,2185,2185,2185,2185,0
20250331,182500,469756997,2185,2185,2185,2185,0
20250331,182400,469756997,2185,2185,2185,2185,0
20250331,182300,469756997,2185,2185,2185,2185,0
20250331,182200,469756997,2185,2185,2185,2185,0
20250331,182100,469756997,2185,2185,2185,2185,0
20250331,182000,469756997,2185,2185,2185,2185,0
20250331,181900,469756997,2185,2185,2185,2185,0
20250331,181800,469756997,2185,2185,2185,2185,0
20250331,181700,469756997,2185,2185,2185,2185,0
20250331,181600,469756997,2185,2185,2185,2185,0
20250331,181500,469756997,2185,2185,2185,2185,0
20250331,181400,469756997,2185,2185,2185,2185,0
20250331,181300,469756997,2185,2185,2185,2185,0
20250331,181200,469756997,2185,2185,2185,2185,0
20250331,181100,469756997,2185,2185,2185,2185,0
20250331,181000,469756997,2185,2185,2185,2185,0
20250331,180900,469756997,2185,2185,2185,2185,0
20250331,180800,469756997,2185,2185,2185,2185,0
20250331,180700,469756997,2185,2185,2185,2185,0
20250331,180600,469756997,2185,2185,2185,2185,0
20250331,180500,469756997,2185,2185,2185,2185,0
20250331,180400,469756997,2185,2185,2185,2185,0
20250331,180300,469756997,2185,2185,2185,2185,0
20250331,180200,469756997,2185,2185,2185,2185,0
20250331,180100,469756997,2185,2185,2185,2185,13007
20250331,180000,469756997,2185,2185,2185,2185,0
20250331,175900,469756997,2185,2185,2185,2185,0
20250331,175800,469756997,2185,2185,2185,2185,0
20250331,175700,469756997,2185,2185,2185,2185,0
20250331,175600,469756997,2185,2185,2185,2185,0
20250331,175500,469756997,2185,2185,2185,2185,0
20250331,175400,469756997,2185,2185,2185,2185,0
20250331,175300,469756997,2185,2185,2185,2185,0
20250331,175200,469756997,2185,2185,2185,2185,0
20250331,175100,469756997,2185,2185,2185,2185,0
20250331,175000,469756997,2185,2185,2185,2185,0
20250331,174900,469756997,2185,2185,2185,2185,0
20250331,174800,469756997,2185,2185,2185,2185,0
20250331,174700,469756997,2185,2185,2185,2185,0
20250331,174600,469756997,2185,2185,2185,2185,0
20250331,174500,469756997,2185,2185,2185,2185,0
20250331,174400,469756997,2185,2185,2185,2185,0
20250331,174300,469756997,2185,2185,2185,2185,0
20250331,174200,469756997,2185,2185,2185,2185,0
20250331,174100,469756997,2185,2185,2185,2185,0
20250331,174000,469756997,2185,2185,2185,2185,0
20250331,173900,469756997,2185,2185,2185,2185,0
20250331,173800,469756997,2185,2185,2185,2185,0
20250331,173700,469756997,2185,2185,2185,2185,0
20250331,173600,469756997,2185,2185,2185,2185,0
20250331,173500,469756997,2185,2185,2185,2185,0
20250331,173400,469756997,2185,2185,2185,2185,0
20250331,173300,469756997,2185,2185,2185,2185,0
20250331,173200,469756997,2185,2185,2185,2185,0
20250331,173100,469756997,2185,2185,2185,2185,13007
20250331,173000,469756997,2185,2185,2185,2185,0
20250331,172900,469756997,2185,2185,2185,2185,0
20250331,172800,469756997,2185,2185,2185,2185,0
20250331,172700,469756997,2185,2185,2185,2185,0
20250331,172600,469756997,2185,2185,2185,2185,0
20250331,172500,469756997,2185,2185,2185,2185,0
20250331,172400,469756997,2185,2185,2185,2185,0
20250331,172300,469756997,2185,2185,2185,2185,0
20250331,172200,469756997,2185,2185,2185,2185,0
20250331,172100,469756997,2185,2185,2185,2185,0
20250331,172000,469756997,2185,2185,2185,2185,0
20250331,171900,469756997,2185,2185,2185,2185,0
20250331,171800,469756997,2185,2185,2185,2185,0
20250331,171700,469756997,2185,2185,2185,2185,0
20250331,171600,469756997,2185,2185,2185,2185,0
20250331,171500,469756997,2185,2185,2185,2185,0
20250331,171400,469756997,2185,2185,2185,2185,0
20250331,171300,469756997,2185,2185,2185,2185,0
20250331,171200,469756997,2185,2185,2185,2185,0
20250331,171100,469756997,2185,2185,2185,2185,0
20250331,171000,469756997,2185,2185,2185,2185,0
20250331,170900,469756997,2185,2185,2185,2185,0
20250331,170800,469756997,2185,2185,2185,2185,0
20250331,170700,469756997,2185,2185,2185,2185,0
20250331,170600,469756997,2185,2185,2185,2185,0
20250331,170500,469756997,2185,2185,2185,2185,0
20250331,170400,469756997,2185,2185,2185,2185,0
20250331,170300,469756997,2185,2185,2185,2185,0
20250331,170200,469756997,2185,2185,2185,2185,0
20250331,170100,469756997,2185,2185,2185,2185,13007
20250331,170000,469756997,2185,2185,2185,2185,0
20250331,165900,469756997,2185,2185,2185,2185,0
20250331,165800,469756997,2185,2185,2185,2185,0
20250331,165700,469756997,2185,2185,2185,2185,0
20250331,165600,469756997,2185,2185,2185,2185,0
20250331,165500,469756997,2185,2185,2185,2185,0
20250331,165400,469756997,2185,2185,2185,2185,0
20250331,165300,469756997,2185,2185,2185,2185,0
20250331,165200,469756997,2185,2185,2185,2185,0
20250331,165100,469756997,2185,2185,2185,2185,0
20250331,165000,469756997,2185,2185,2185,2185,0
20250331,164900,469756997,2185,2185,2185,2185,0
20250331,164800,469756997,2185,2185,2185,2185,0
20250331,164700,469756997,2185,2185,2185,2185,0
20250331,164600,469756997,2185,2185,2185,2185,0
20250331,164500,469756997,2185,2185,2185,2185,0
20250331,164400,469756997,2185,2185,2185,2185,0
20250331,164300,469756997,2185,2185,2185,2185,0
20250331,164200,469756997,2185,2185,2185,2185,0
20250331,164100,469756997,2185,2185,2185,2185,0
20250331,164000,469756997,2185,2185,2185,2185,0
20250331,163900,469756997,2185,2185,2185,2185,0
20250331,163800,469756997,2185,2185,2185,2185,0
20250331,163700,469756997,2185,2185,2185,2185,0
20250331,163600,469756997,2185,2185,2185,2185,0
20250331,163500,469756997,2185,2185,2185,2185,0
20250331,163400,469756997,2185,2185,2185,2185,0
20250331,163300,469756997,2185,2185,2185,2185,0
20250331,163200,469756997,2185,2185,2185,2185,0
20250331,163100,469756997,2185,2185,2185,2185,13007
20250331,163000,469756997,2185,2185,2185,2185,0
20250331,162900,469756997,2185,2185,2185,2185,0
20250331,162800,469756997,2185,2185,2185,2185,0
20250331,162700,469756997,2185,2185,2185,2185,0
20250331,162600,469756997,2185,2185,2185,2185,0
20250331,162500,469756997,2185,2185,2185,2185,0
20250331,162400,469756997,2185,2185,2185,2185,0
20250331,162300,469756997,2185,2185,2185,2185,0
20250331,162200,469756997,2185,2185,2185,2185,0
20250331,162100,469756997,2185,2185,2185,2185,0
20250331,162000,469756997,2185,2185,2185,2185,0
20250331,161900,469756997,2185,2185,2185,2185,0
20250331,161800,469756997,2185,2185,2185,2185,0
20250331,161700,469756997,2185,2185,2185,2185,0
20250331,161600,469756997,2185,2185,2185,2185,0
20250331,161500,469756997,2185,2185,2185,2185,0
20250331,161400,469756997,2185,2185,2185,2185,0
20250331,161300,469756997,2185,2185,2185,2185,0
20250331,161200,469756997,2185,2185,2185,2185,0
20250331,161100,469756997,2185,2185,2185,2185,0
20250331,161000,469756997,2185,2185,2185,2185,0
20250331,160900,469756997,2185,2185,2185,2185,0
20250331,160800,469756997,2185,2185,2185,2185,0
20250331,160700,469756997,2185,2185,2185,2185,0
20250331,160600,469756997,2185,2185,2185,2185,0
20250331,160500,469756997,2185,2185,2185,2185,0
20250331,160400,469756997,2185,2185,2185,2185,0
20250331,160300,469756997,2185,2185,2185,2185,0
20250331,160200,469756997,2185,2185,2185,2185,0
20250331,160100,469756997,2185,2185,2185,2185,13007
20250331,160000,469756997,2185,2185,2185,2185,0
20250331,155900,469756997,2185,2185,2185,2185,0
20250331,155800,469756997,2185,2185,2185,2185,0
20250331,155700,469756997,2185,2185,2185,2185,0
20250331,155600,469756997,2185,2185,2185,2185,0
20250331,155500,469756997,2185,2185,2185,2185,0
20250331,155400,469756997,2185,2185,2185,2185,0
20250331,155300,469756997,2185,2185,2185,2185,0
20250331,155200,469756997,2185,2185,2185,2185,0
20250331,155100,469756997,2185,2185,2185,2185,0
20250331,155000,469756997,2185,2185,2185,2185,0
20250331,154900,469756997,2185,2185,2185,2185,0
20250331,154800,469756997,2185,2185,2185,2185,0
20250331,154700,469756997,2185,2185,2185,2185,0
20250331,154600,469756997,2185,2185,2185,2185,0
20250331,154500,469756997,2185,2185,2185,2185,0
20250331,154400,469756997,2185,2185,2185,2185,0
20250331,154300,469756997,2185,2185,2185,2185,0
20250331,154200,469756997,2185,2185,2185,2185,0
20250331,154100,469756997,2185,2185,2185,2185,0
20250331,154000,469756997,2185,2185,2185,2185,0
20250331,153900,469756997,2185,2185,2185,2185,0
20250331,153800,469756997,2185,2185,2185,2185,0
20250331,153700,469756997,2185,2185,2185,2185,0
20250331,153600,469756997,2185,2185,2185,2185,0
20250331,153500,469756997,2185,2185,2185,2185,0
20250331,153400,469756997,2185,2185,2185,2185,0
20250331,153300,469756997,2185,2185,2185,2185,0
20250331,153200,469756997,2185,2185,2185,2185,0
20250331,153100,469756997,2185,2185,2185,2185,13007
20250331,153000,469756997,2185,2185,2185,2185,13007
20250331,152900,441336702,2125,2125,2125,2125,0
20250331,152800,441336702,2125,2125,2125,2125,0
20250331,152700,441336702,2125,2125,2125,2125,0
20250331,152600,441336702,2125,2125,2125,2125,0
20250331,152500,441336702,2125,2125,2125,2125,0
20250331,152400,441336702,2125,2125,2125,2125,0
20250331,152300,441336702,2125,2125,2125,2125,0
20250331,152200,441336702,2125,2125,2125,2125,0
20250331,152100,441336702,2125,2125,2125,2125,0
20250331,152000,441336702,2125,2125,2125,2125,0
20250331,151900,441336702,2125,2135,2140,2125,783
20250331,151800,439668997,2135,2125,2135,2125,666
20250331,151700,438251927,2135,2135,2135,2125,58
20250331,151600,438128257,2135,2135,2135,2120,371
20250331,151500,437341602,2135,2135,2135,2135,0
20250331,151400,437341602,2135,2130,2135,2130,43
20250331,151300,437249802,2135,2135,2135,2135,2
20250331,151200,437245532,2140,2125,2140,2120,597
20250331,151100,435977687,2125,2125,2125,2120,245
20250331,151000,435457067,2125,2125,2125,2125,0
20250331,150900,435457067,2125,2130,2130,2125,232
20250331,150800,434963397,2130,2130,2130,2130,0
20250331,150700,434963397,2130,2130,2130,2130,0
20250331,150600,434963397,2130,2135,2135,2130,1200
20250331,150500,432406397,2135,2135,2135,2135,1
20250331,150400,432404262,2140,2140,2140,2140,1
20250331,150300,432402122,2135,2135,2135,2135,400
20250331,150200,431548122,2135,2135,2135,2135,0
20250331,150100,431548122,2135,2135,2135,2135,9
20250331,150000,431528907,2140,2140,2140,2140,0
20250331,145900,431528907,2140,2140,2140,2140,0
20250331,145800,431528907,2140,2140,2140,2140,0
20250331,145700,431528907,2140,2140,2140,2140,0
20250331,145600,431528907,2140,2140,2140,2140,0
20250331,145500,431528907,2140,2140,2140,2140,0
20250331,145400,431528907,2140,2140,2140,2140,0
20250331,145300,431528907,2140,2140,2140,2140,0
20250331,145200,431528907,2140,2140,2140,2140,0
20250331,145100,431528907,2140,2140,2140,2140,234
20250331,145000,431028147,2135,2135,2135,2135,0
20250331,144900,431028147,2135,2135,2135,2135,0
20250331,144800,431028147,2135,2135,2135,2135,0
20250331,144700,431028147,2135,2135,2135,2135,2
20250331,144600,431023877,2135,2125,2135,2125,102
20250331,144500,430806122,2130,2130,2130,2130,0
20250331,144400,430806122,2130,2130,2130,2130,0
20250331,144300,430806122,2130,2130,2130,2130,0
20250331,144200,430806122,2130,2130,2130,2130,0
20250331,144100,430806122,2130,2130,2130,2130,0
20250331,144000,430806122,2130,2130,2130,2130,18
20250331,143900,430767782,2125,2125,2125,2125,0
20250331,143800,430767782,2125,2125,2125,2125,1
20250331,143700,430765657,2120,2120,2120,2120,0
20250331,143600,430765657,2120,2120,2120,2120,0
20250331,143500,430765657,2120,2120,2120,2120,0
20250331,143400,430765657,2120,2120,2120,2120,0
20250331,143300,430765657,2120,2130,2130,2120,43
20250331,143200,430674077,2130,2130,2130,2130,0
20250331,143100,430674077,2130,2130,2130,2130,194
20250331,143000,430260857,2130,2135,2135,2130,6
20250331,142900,430248067,2135,2135,2135,2135,0
20250331,142800,430248067,2135,2135,2135,2135,498
20250331,142700,429184837,2130,2130,2130,2130,0
20250331,142600,429184837,2130,2130,2130,2130,0
20250331,142500,429184837,2130,2130,2130,2130,0
20250331,142400,429184837,2130,2130,2130,2130,5
20250331,142300,429174187,2120,2120,2120,2120,0
20250331,142200,429174187,2120,2120,2120,2120,0
20250331,142100,429174187,2120,2120,2120,2120,0
20250331,142000,429174187,2120,2120,2120,2120,0
20250331,141900,429174187,2120,2120,2120,2120,0
20250331,141800,429174187,2120,2120,2120,2120,0
20250331,141700,429174187,2120,2120,2120,2120,0
20250331,141600,429174187,2120,2120,2120,2120,0
20250331,141500,429174187,2120,2120,2120,2120,0
20250331,141400,429174187,2120,2110,2120,2110,5017
20250331,141300,418538317,2110,2120,2120,2110,914
20250331,141200,416606152,2120,2120,2120,2120,0
20250331,141100,416606152,2120,2120,2120,2120,1000
20250331,141000,414486152,2120,2120,2120,2120,0
20250331,140900,414486152,2120,2120,2120,2120,0
20250331,140800,414486152,2120,2120,2120,2120,0
20250331,140700,414486152,2120,2120,2120,2120,0
20250331,140600,414486152,2120,2120,2120,2120,0
20250331,140500,414486152,2120,2120,2120,2120,0
20250331,140400,414486152,2120,2120,2120,2120,0
20250331,140300,414486152,2120,2120,2120,2120,0
20250331,140200,414486152,2120,2120,2120,2120,500
20250331,140100,413426152,2125,2125,2125,2125,0
20250331,140000,413426152,2125,2125,2125,2125,0
20250331,135900,413426152,2125,2125,2125,2125,0
20250331,135800,413426152,2125,2125,2125,2125,0
20250331,135700,413426152,2125,2125,2125,2125,0
20250331,135600,413426152,2125,2125,2125,2125,318
20250331,135500,412750402,2120,2120,2120,2120,0
20250331,135400,412750402,2120,2120,2120,2120,100
20250331,135300,412538402,2120,2120,2120,2120,0
20250331,135200,412538402,2120,2120,2120,2120,1
20250331,135100,412536282,2125,2125,2125,2125,0
20250331,135000,412536282,2125,2115,2125,2115,800
20250331,134900,410840282,2125,2125,2125,2125,0
20250331,134800,410840282,2125,2125,2125,2125,324
20250331,134700,410151782,2125,2095,2125,2095,2059
20250331,134600,405817722,2095,2095,2095,2095,0
20250331,134500,405817722,2095,2085,2095,2080,410
20250331,134400,404963712,2090,2090,2090,2090,0
20250331,134300,404963712,2090,2090,2090,2090,18
20250331,134200,404926092,2085,2085,2085,2085,0
20250331,134100,404926092,2085,2085,2085,2085,0
20250331,134000,404926092,2085,2090,2095,2085,528
20250331,133900,403819947,2080,2080,2080,2080,0
20250331,133800,403819947,2080,2090,2090,2080,294
20250331,133700,403206107,2080,2080,2080,2080,0
20250331,133600,403206107,2080,2090,2090,2080,3043
20250331,133500,396874902,2090,2085,2090,2085,20
20250331,133400,396833132,2080,2090,2090,2080,2043
20250331,133300,392574262,2100,2100,2100,2100,0
20250331,133200,392574262,2100,2100,2100,2100,10
20250331,133100,392553262,2105,2105,2105,2105,0
20250331,133000,392553262,2105,2105,2105,2105,0
20250331,132900,392553262,2105,2105,2105,2105,5
20250331,132800,392542737,2105,2105,2105,2105,0
20250331,132700,392542737,2105,2105,2105,2105,70
20250331,132600,392395387,2105,2095,2105,2085,2470
20250331,132500,387232482,2105,2105,2105,2105,0
20250331,132400,387232482,2105,2105,2105,2105,7
20250331,132300,387217747,2085,2085,2085,2085,0
20250331,132200,387217747,2085,2085,2085,2085,0
20250331,132100,387217747,2085,2085,2085,2085,0
20250331,132000,387217747,2085,2085,2085,2085,0
20250331,131900,387217747,2085,2085,2085,2085,0
20250331,131800,387217747,2085,2105,2105,2085,30105
20250331,131700,324440132,2100,2100,2100,2100,0
20250331,131600,324440132,2100,2100,2100,2100,49
20250331,131500,324337232,2100,2095,2100,2095,66
20250331,131400,324198857,2095,2095,2095,2095,500
20250331,131300,323151357,2100,2100,2100,2100,537
20250331,131200,322023657,2100,2100,2100,2100,0
20250331,131100,322023657,2100,2100,2100,2100,301
20250331,131000,321391557,2110,2110,2110,2110,51
20250331,130900,321283947,2100,2110,2110,2100,6210
20250331,130800,308224882,2110,2120,2120,2110,2310
20250331,130700,303342457,2140,2140,2140,2140,0
20250331,130600,303342457,2140,2140,2140,2140,0
20250331,130500,303342457,2140,2140,2140,2140,236
20250331,130400,302837417,2140,2140,2140,2140,0
20250331,130300,302837417,2140,2140,2140,2140,0
20250331,130200,302837417,2140,2140,2140,2140,0
20250331,130100,302837417,2140,2140,2140,2140,0
20250331,130000,302837417,2140,2140,2140,2140,0
20250331,125900,302837417,2140,2140,2140,2140,0
20250331,125800,302837417,2140,2140,2140,2140,0
20250331,125700,302837417,2140,2140,2140,2140,470
20250331,125600,301831617,2140,2140,2140,2140,0
20250331,125500,301831617,2140,2140,2140,2140,0
20250331,125400,301831617,2140,2140,2140,2140,0
20250331,125300,301831617,2140,2140,2140,2140,0
20250331,125200,301831617,2140,2140,2140,2140,0
20250331,125100,301831617,2140,2140,2140,2140,700
20250331,125000,300333617,2140,2140,2140,2140,0
20250331,124900,300333617,2140,2140,2140,2140,0
20250331,124800,300333617,2140,2140,2140,2140,0
20250331,124700,300333617,2140,2140,2140,2140,0
20250331,124600,300333617,2140,2140,2140,2140,0
20250331,124500,300333617,2140,2140,2140,2140,0
20250331,124400,300333617,2140,2140,2140,2140,0
20250331,124300,300333617,2140,2110,2140,2110,655
20250331,124200,298949242,2115,2125,2125,2110,4962
20250331,124100,288447432,2130,2135,2135,2130,300
20250331,124000,287807922,2145,2145,2145,2145,1
20250331,123900,287805777,2145,2145,2145,2145,0
20250331,123800,287805777,2145,2145,2145,2145,0
20250331,123700,287805777,2145,2145,2145,2145,0
20250331,123600,287805777,2145,2145,2145,2145,0
20250331,123500,287805777,2145,2145,2145,2145,0
20250331,123400,287805777,2145,2145,2145,2145,0
20250331,123300,287805777,2145,2145,2145,2145,0
20250331,123200,287805777,2145,2145,2145,2145,220
20250331,123100,287333877,2145,2140,2145,2135,22
20250331,123000,287286782,2140,2140,2140,2130,452
20250331,122900,286323997,2125,2140,2140,2125,451
20250331,122800,285358872,2140,2140,2140,2140,0
20250331,122700,285358872,2140,2140,2140,2140,5
20250331,122600,285348172,2140,2140,2140,2140,0
20250331,122500,285348172,2140,2140,2140,2140,0
20250331,122400,285348172,2140,2140,2140,2140,0
20250331,122300,285348172,2140,2140,2140,2140,0
20250331,122200,285348172,2140,2140,2140,2140,71
20250331,122100,285196232,2140,2140,2140,2140,0
20250331,122000,285196232,2140,2140,2140,2140,1000
20250331,121900,283056232,2140,2140,2140,2140,0
20250331,121800,283056232,2140,2140,2140,2140,0
20250331,121700,283056232,2140,2140,2140,2140,0
20250331,121600,283056232,2140,2140,2140,2140,0
20250331,121500,283056232,2140,2140,2140,2140,0
20250331,121400,283056232,2140,2140,2140,2140,0
20250331,121300,283056232,2140,2140,2140,2140,0
20250331,121200,283056232,2140,2130,2140,2130,10
20250331,121100,283034847,2105,2125,2125,2105,6500
20250331,121000,269289312,2125,2125,2125,2125,500
20250331,120900,268226812,2120,2120,2120,2120,0
20250331,120800,268226812,2120,2120,2120,2120,0
20250331,120700,268226812,2120,2120,2120,2120,0
20250331,120600,268226812,2120,2125,2125,2120,1000
20250331,120500,266104632,2145,2130,2145,2130,1000
20250331,120400,263969952,2130,2130,2130,2130,39
20250331,120300,263886882,2130,2130,2130,2130,700
20250331,120200,262395882,2130,2130,2130,2130,0
20250331,120100,262395882,2130,2130,2130,2130,0
20250331,120000,262395882,2130,2130,2130,2130,0
20250331,115900,262395882,2130,2130,2130,2130,0
20250331,115800,262395882,2130,2130,2130,2130,0
20250331,115700,262395882,2130,2130,2130,2130,0
20250331,115600,262395882,2130,2130,2130,2130,0
20250331,115500,262395882,2130,2130,2130,2130,0
20250331,115400,262395882,2130,2130,2130,2130,0
20250331,115300,262395882,2130,2130,2130,2130,0
20250331,115200,262395882,2130,2130,2130,2130,6
20250331,115100,262383102,2130,2130,2130,2130,0
20250331,115000,262383102,2130,2130,2130,2130,100
20250331,114900,262170102,2130,2130,2130,2130,94
20250331,114800,261969882,2135,2135,2135,2135,0
20250331,114700,261969882,2135,2135,2135,2135,0
20250331,114600,261969882,2135,2135,2135,2135,0
20250331,114500,261969882,2135,2135,2135,2135,0
20250331,114400,261969882,2135,2135,2135,2135,0
20250331,114300,261969882,2135,2135,2135,2135,0
20250331,114200,261969882,2135,2135,2135,2135,150
20250331,114100,261649632,2120,2120,2120,2120,0
20250331,114000,261649632,2120,2120,2120,2120,0
20250331,113900,261649632,2120,2120,2120,2120,0
20250331,113800,261649632,2120,2120,2120,2120,0
20250331,113700,261649632,2120,2120,2120,2120,0
20250331,113600,261649632,2120,2120,2120,2120,0
20250331,113500,261649632,2120,2130,2130,2120,6000
20250331,113400,248893992,2135,2135,2135,2135,0
20250331,113300,248893992,2135,2135,2135,2135,0
20250331,113200,248893992,2135,2135,2135,2135,1
20250331,113100,248891857,2135,2135,2135,2135,0
20250331,113000,248891857,2135,2135,2135,2135,0
20250331,112900,248891857,2135,2135,2135,2135,98
20250331,112800,248682627,2140,2140,2140,2140,888
20250331,112700,246782307,2140,2130,2140,2130,3181
20250331,112600,239993102,2130,2110,2130,2110,1501
20250331,112500,236808632,2110,2105,2110,2105,9123
20250331,112400,217575102,2105,2105,2105,2105,1022
20250331,112300,215423792,2090,2100,2100,2090,899
20250331,112200,213543602,2100,2100,2105,2100,3209
20250331,112100,206803827,2100,2100,2100,2095,834
20250331,112000,205053312,2105,2110,2110,2105,1077
20250331,111900,202785227,2125,2125,2125,2125,0
20250331,111800,202785227,2125,2110,2125,2105,753
20250331,111700,201196492,2135,2135,2135,2135,0
20250331,111600,201196492,2135,2135,2135,2135,0
20250331,111500,201196492,2135,2135,2135,2135,0
20250331,111400,201196492,2135,2125,2135,2125,500
20250331,111300,200132942,2125,2110,2125,2110,441
20250331,111200,199199372,2125,2125,2125,2125,0
20250331,111100,199199372,2125,2125,2125,2125,0
20250331,111000,199199372,2125,2125,2125,2125,0
20250331,110900,199199372,2125,2125,2125,2125,10
20250331,110800,199178122,2125,2115,2125,2105,7001
20250331,110700,184423572,2125,2125,2125,2125,0
20250331,110600,184423572,2125,2125,2125,2125,500
20250331,110500,183361072,2125,2125,2125,2125,10
20250331,110400,183339822,2125,2130,2130,2120,7
20250331,110300,183324957,2130,2130,2130,2130,10
20250331,110200,183303657,2130,2130,2130,2130,20
20250331,110100,183261057,2130,2130,2130,2130,0
20250331,110000,183261057,2130,2130,2130,2130,0
20250331,105900,183261057,2130,2130,2130,2130,0
20250331,105800,183261057,2130,2115,2130,2115,13
20250331,105700,183233397,2115,2110,2115,2110,248
20250331,105600,182709627,2115,2115,2120,2115,142
20250331,105500,182408907,2130,2130,2130,2130,0
20250331,105400,182408907,2130,2130,2130,2130,0
20250331,105300,182408907,2130,2130,2130,2130,10
20250331,105200,182387607,2130,2130,2130,2130,0
20250331,105100,182387607,2130,2130,2130,2130,0
20250331,105000,182387607,2130,2130,2130,2130,0
20250331,104900,182387607,2130,2130,2130,2130,0
20250331,104800,182387607,2130,2130,2130,2130,300
20250331,104700,181748607,2130,2130,2130,2130,10
20250331,104600,181727307,2130,2120,2130,2120,525
20250331,104500,180614212,2120,2120,2120,2120,301
20250331,104400,179976092,2110,2110,2110,2110,0
20250331,104300,179976092,2110,2110,2110,2110,10
20250331,104200,179954992,2115,2115,2115,2115,0
20250331,104100,179954992,2115,2115,2115,2105,318
20250331,104000,179283657,2115,2115,2115,2115,98
20250331,103900,179076387,2115,2115,2115,2115,302
20250331,103800,178437657,2115,2120,2120,2115,91
20250331,103700,178245102,2110,2110,2110,2110,0
20250331,103600,178245102,2110,2135,2135,2110,4443
20250331,103500,168828632,2140,2145,2145,2140,102
20250331,103400,168610347,2150,2150,2150,2150,0
20250331,103300,168610347,2150,2150,2150,2150,0
20250331,103200,168610347,2150,2180,2180,2150,133
20250331,103100,168323692,2200,2200,2200,2200,47
20250331,103000,168220292,2180,2180,2180,2180,0
20250331,102900,168220292,2180,2180,2180,2180,0
20250331,102800,168220292,2180,2200,2225,2180,2690
20250331,102700,162274082,2205,2185,2205,2185,1000
20250331,102600,160075957,2185,2185,2185,2185,5
20250331,102500,160065032,2170,2170,2170,2170,0
20250331,102400,160065032,2170,2170,2170,2170,0
20250331,102300,160065032,2170,2170,2170,2170,0
20250331,102200,160065032,2170,2170,2170,2170,0
20250331,102100,160065032,2170,2170,2190,2170,730
20250331,102000,158470487,2145,2195,2210,2145,713
20250331,101900,156931327,2190,2155,2225,2140,6150
20250331,101800,143426302,2140,2160,2180,2130,3179
20250331,101700,136562387,2185,2175,2185,2175,1000
20250331,101600,134386782,2155,2155,2180,2135,1232
20250331,101500,131725862,2155,2135,2155,2135,1500
20250331,101400,128509622,2130,2130,2130,2130,0
20250331,101300,128509622,2130,2130,2130,2130,200
20250331,101200,128083622,2120,2130,2130,2120,450
20250331,101100,127127622,2120,2120,2120,2120,0
20250331,101000,127127622,2120,2120,2120,2120,179
20250331,100900,126748142,2120,2120,2120,2120,100
20250331,100800,126536142,2130,2130,2130,2130,0
20250331,100700,126536142,2130,2130,2130,2130,7
20250331,100600,126521232,2115,2110,2135,2110,3159
20250331,100500,119832112,2110,2110,2110,2110,0
20250331,100400,119832112,2110,2110,2110,2110,0
20250331,100300,119832112,2110,2105,2110,2100,106
20250331,100200,119609237,2110,2110,2110,2100,948
20250331,100100,117608967,2110,2110,2110,2110,0
20250331,100000,117608967,2110,2100,2115,2080,4382
20250331,095900,108477397,2120,2105,2120,2105,4
20250331,095800,108468962,2105,2120,2125,2100,3888
20250331,095700,100285947,2125,2130,2150,2100,10006
20250331,095600,79206682,2135,2135,2135,2135,500
20250331,095500,78139182,2150,2150,2150,2150,1
20250331,095400,78137032,2135,2135,2135,2135,115
20250331,095300,77891507,2150,2150,2150,2150,1
20250331,095200,77889357,2150,2150,2150,2150,0
20250331,095100,77889357,2150,2150,2150,2150,4
20250331,095000,77880757,2140,2140,2150,2140,204
20250331,094900,77444147,2150,2150,2150,2150,0
20250331,094800,77444147,2150,2125,2150,2125,4052
20250331,094700,68784667,2135,2135,2135,2120,266
20250331,094600,68219290,2140,2130,2140,2130,123
20250331,094500,67957260,2130,2145,2145,2130,2624
20250331,094400,62354910,2185,2150,2185,2145,1133
20250331,094300,59908370,2150,2155,2155,2150,712
20250331,094200,58375510,2160,2165,2165,2160,2
20250331,094100,58371185,2160,2160,2160,2160,155
20250331,094000,58036385,2185,2160,2185,2160,1100
20250331,093900,55657770,2140,2150,2150,2140,509
20250331,093800,54566510,2160,2145,2160,2140,743
20250331,093700,52975205,2170,2170,2170,2170,100
20250331,093600,52758205,2170,2170,2170,2170,0
20250331,093500,52758205,2170,2170,2170,2170,1
20250331,093400,52756035,2170,2170,2170,2170,0
20250331,093300,52756035,2170,2170,2170,2170,1
20250331,093200,52753865,2170,2155,2170,2150,46
20250331,093100,52654785,2175,2175,2175,2175,0
20250331,093000,52654785,2175,2175,2175,2175,1
20250331,092900,52652610,2155,2165,2175,2155,1611
20250331,092800,49166295,2175,2175,2175,2175,501
20250331,092700,48076620,2170,2170,2170,2170,202
20250331,092600,47638280,2180,2180,2180,2180,0
20250331,092500,47638280,2180,2180,2180,2180,0
20250331,092400,47638280,2180,2180,2180,2180,0
20250331,092300,47638280,2180,2180,2180,2180,0
20250331,092200,47638280,2180,2180,2180,2180,0
20250331,092100,47638280,2180,2180,2180,2180,0
20250331,092000,47638280,2180,2160,2180,2160,53
20250331,091900,47522760,2150,2155,2185,2145,534
20250331,091800,46370995,2150,2145,2190,2140,1472
20250331,091700,43203445,2145,2145,2145,2145,121
20250331,091600,42943900,2140,2135,2145,2135,308
20250331,091500,42285275,2140,2165,2185,2140,7204
20250331,091400,26781815,2165,2170,2190,2160,35
20250331,091300,26705970,2195,2170,2195,2155,518
20250331,091200,25573830,2195,2145,2195,2145,5103
20250331,091100,14552230,2145,2160,2170,2145,920
20250331,091000,12573655,2160,2170,2195,2160,218
20250331,090900,12099555,2195,2135,2195,2135,2479
20250331,090800,6758995,2135,2155,2155,2135,862
20250331,090700,4911005,2135,2160,2160,2135,1029
20250331,090600,2699300,2180,2165,2180,2160,18
20250331,090500,2660325,2160,2170,2170,2160,134
20250331,090400,2370605,2195,2195,2195,2195,100
20250331,090300,2151105,2195,2195,2195,2195,0
20250331,090200,2151105,2195,2195,2195,2195,1
20250331,090100,2148910,2175,2190,2205,2175,824
20250331,090000,350860,2180,2225,2225,2180,158