KissMeData/086040/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200200,72767246,2880,2880,2880,2880,1448
20250331,200100,72767246,2880,2880,2880,2880,0
20250331,200000,72767246,2880,2880,2880,2880,0
20250331,195900,72767246,2880,2880,2880,2880,0
20250331,195800,72767246,2880,2880,2880,2880,0
20250331,195700,72767246,2880,2880,2880,2880,0
20250331,195600,72767246,2880,2880,2880,2880,0
20250331,195500,72767246,2880,2880,2880,2880,0
20250331,195400,72767246,2880,2880,2880,2880,0
20250331,195300,72767246,2880,2880,2880,2880,0
20250331,195200,72767246,2880,2880,2880,2880,0
20250331,195100,72767246,2880,2880,2880,2880,0
20250331,195000,72767246,2880,2880,2880,2880,0
20250331,194900,72767246,2880,2880,2880,2880,0
20250331,194800,72767246,2880,2880,2880,2880,0
20250331,194700,72767246,2880,2880,2880,2880,0
20250331,194600,72767246,2880,2880,2880,2880,0
20250331,194500,72767246,2880,2880,2880,2880,0
20250331,194400,72767246,2880,2880,2880,2880,0
20250331,194300,72767246,2880,2880,2880,2880,0
20250331,194200,72767246,2880,2880,2880,2880,0
20250331,194100,72767246,2880,2880,2880,2880,0
20250331,194000,72767246,2880,2880,2880,2880,0
20250331,193900,72767246,2880,2880,2880,2880,0
20250331,193800,72767246,2880,2880,2880,2880,0
20250331,193700,72767246,2880,2880,2880,2880,0
20250331,193600,72767246,2880,2880,2880,2880,0
20250331,193500,72767246,2880,2880,2880,2880,0
20250331,193400,72767246,2880,2880,2880,2880,0
20250331,193300,72767246,2880,2880,2880,2880,0
20250331,193200,72767246,2880,2880,2880,2880,1448
20250331,193100,72767246,2880,2880,2880,2880,0
20250331,193000,72767246,2880,2880,2880,2880,0
20250331,192900,72767246,2880,2880,2880,2880,0
20250331,192800,72767246,2880,2880,2880,2880,0
20250331,192700,72767246,2880,2880,2880,2880,0
20250331,192600,72767246,2880,2880,2880,2880,0
20250331,192500,72767246,2880,2880,2880,2880,0
20250331,192400,72767246,2880,2880,2880,2880,0
20250331,192300,72767246,2880,2880,2880,2880,0
20250331,192200,72767246,2880,2880,2880,2880,0
20250331,192100,72767246,2880,2880,2880,2880,0
20250331,192000,72767246,2880,2880,2880,2880,0
20250331,191900,72767246,2880,2880,2880,2880,0
20250331,191800,72767246,2880,2880,2880,2880,0
20250331,191700,72767246,2880,2880,2880,2880,0
20250331,191600,72767246,2880,2880,2880,2880,0
20250331,191500,72767246,2880,2880,2880,2880,0
20250331,191400,72767246,2880,2880,2880,2880,0
20250331,191300,72767246,2880,2880,2880,2880,0
20250331,191200,72767246,2880,2880,2880,2880,0
20250331,191100,72767246,2880,2880,2880,2880,0
20250331,191000,72767246,2880,2880,2880,2880,0
20250331,190900,72767246,2880,2880,2880,2880,0
20250331,190800,72767246,2880,2880,2880,2880,0
20250331,190700,72767246,2880,2880,2880,2880,0
20250331,190600,72767246,2880,2880,2880,2880,0
20250331,190500,72767246,2880,2880,2880,2880,0
20250331,190400,72767246,2880,2880,2880,2880,0
20250331,190300,72767246,2880,2880,2880,2880,0
20250331,190200,72767246,2880,2880,2880,2880,1448
20250331,190100,72767246,2880,2880,2880,2880,0
20250331,190000,72767246,2880,2880,2880,2880,0
20250331,185900,72767246,2880,2880,2880,2880,0
20250331,185800,72767246,2880,2880,2880,2880,0
20250331,185700,72767246,2880,2880,2880,2880,0
20250331,185600,72767246,2880,2880,2880,2880,0
20250331,185500,72767246,2880,2880,2880,2880,0
20250331,185400,72767246,2880,2880,2880,2880,0
20250331,185300,72767246,2880,2880,2880,2880,0
20250331,185200,72767246,2880,2880,2880,2880,0
20250331,185100,72767246,2880,2880,2880,2880,0
20250331,185000,72767246,2880,2880,2880,2880,0
20250331,184900,72767246,2880,2880,2880,2880,0
20250331,184800,72767246,2880,2880,2880,2880,0
20250331,184700,72767246,2880,2880,2880,2880,0
20250331,184600,72767246,2880,2880,2880,2880,0
20250331,184500,72767246,2880,2880,2880,2880,0
20250331,184400,72767246,2880,2880,2880,2880,0
20250331,184300,72767246,2880,2880,2880,2880,0
20250331,184200,72767246,2880,2880,2880,2880,0
20250331,184100,72767246,2880,2880,2880,2880,0
20250331,184000,72767246,2880,2880,2880,2880,0
20250331,183900,72767246,2880,2880,2880,2880,0
20250331,183800,72767246,2880,2880,2880,2880,0
20250331,183700,72767246,2880,2880,2880,2880,0
20250331,183600,72767246,2880,2880,2880,2880,0
20250331,183500,72767246,2880,2880,2880,2880,0
20250331,183400,72767246,2880,2880,2880,2880,0
20250331,183300,72767246,2880,2880,2880,2880,0
20250331,183200,72767246,2880,2880,2880,2880,1448
20250331,183100,72767246,2880,2880,2880,2880,0
20250331,183000,72767246,2880,2880,2880,2880,0
20250331,182900,72767246,2880,2880,2880,2880,0
20250331,182800,72767246,2880,2880,2880,2880,0
20250331,182700,72767246,2880,2880,2880,2880,0
20250331,182600,72767246,2880,2880,2880,2880,0
20250331,182500,72767246,2880,2880,2880,2880,0
20250331,182400,72767246,2880,2880,2880,2880,0
20250331,182300,72767246,2880,2880,2880,2880,0
20250331,182200,72767246,2880,2880,2880,2880,0
20250331,182100,72767246,2880,2880,2880,2880,0
20250331,182000,72767246,2880,2880,2880,2880,0
20250331,181900,72767246,2880,2880,2880,2880,0
20250331,181800,72767246,2880,2880,2880,2880,0
20250331,181700,72767246,2880,2880,2880,2880,0
20250331,181600,72767246,2880,2880,2880,2880,0
20250331,181500,72767246,2880,2880,2880,2880,0
20250331,181400,72767246,2880,2880,2880,2880,0
20250331,181300,72767246,2880,2880,2880,2880,0
20250331,181200,72767246,2880,2880,2880,2880,0
20250331,181100,72767246,2880,2880,2880,2880,0
20250331,181000,72767246,2880,2880,2880,2880,0
20250331,180900,72767246,2880,2880,2880,2880,0
20250331,180800,72767246,2880,2880,2880,2880,0
20250331,180700,72767246,2880,2880,2880,2880,0
20250331,180600,72767246,2880,2880,2880,2880,0
20250331,180500,72767246,2880,2880,2880,2880,0
20250331,180400,72767246,2880,2880,2880,2880,0
20250331,180300,72767246,2880,2880,2880,2880,0
20250331,180200,72767246,2880,2880,2880,2880,1448
20250331,180100,72767246,2880,2880,2880,2880,0
20250331,180000,72767246,2880,2880,2880,2880,0
20250331,175900,72767246,2880,2880,2880,2880,0
20250331,175800,72767246,2880,2880,2880,2880,0
20250331,175700,72767246,2880,2880,2880,2880,0
20250331,175600,72767246,2880,2880,2880,2880,0
20250331,175500,72767246,2880,2880,2880,2880,0
20250331,175400,72767246,2880,2880,2880,2880,0
20250331,175300,72767246,2880,2880,2880,2880,0
20250331,175200,72767246,2880,2880,2880,2880,0
20250331,175100,72767246,2880,2880,2880,2880,0
20250331,175000,72767246,2880,2880,2880,2880,0
20250331,174900,72767246,2880,2880,2880,2880,0
20250331,174800,72767246,2880,2880,2880,2880,0
20250331,174700,72767246,2880,2880,2880,2880,0
20250331,174600,72767246,2880,2880,2880,2880,0
20250331,174500,72767246,2880,2880,2880,2880,0
20250331,174400,72767246,2880,2880,2880,2880,0
20250331,174300,72767246,2880,2880,2880,2880,0
20250331,174200,72767246,2880,2880,2880,2880,0
20250331,174100,72767246,2880,2880,2880,2880,0
20250331,174000,72767246,2880,2880,2880,2880,0
20250331,173900,72767246,2880,2880,2880,2880,0
20250331,173800,72767246,2880,2880,2880,2880,0
20250331,173700,72767246,2880,2880,2880,2880,0
20250331,173600,72767246,2880,2880,2880,2880,0
20250331,173500,72767246,2880,2880,2880,2880,0
20250331,173400,72767246,2880,2880,2880,2880,0
20250331,173300,72767246,2880,2880,2880,2880,0
20250331,173200,72767246,2880,2880,2880,2880,1448
20250331,173100,72767246,2880,2880,2880,2880,0
20250331,173000,72767246,2880,2880,2880,2880,0
20250331,172900,72767246,2880,2880,2880,2880,0
20250331,172800,72767246,2880,2880,2880,2880,0
20250331,172700,72767246,2880,2880,2880,2880,0
20250331,172600,72767246,2880,2880,2880,2880,0
20250331,172500,72767246,2880,2880,2880,2880,0
20250331,172400,72767246,2880,2880,2880,2880,0
20250331,172300,72767246,2880,2880,2880,2880,0
20250331,172200,72767246,2880,2880,2880,2880,0
20250331,172100,72767246,2880,2880,2880,2880,0
20250331,172000,72767246,2880,2880,2880,2880,0
20250331,171900,72767246,2880,2880,2880,2880,0
20250331,171800,72767246,2880,2880,2880,2880,0
20250331,171700,72767246,2880,2880,2880,2880,0
20250331,171600,72767246,2880,2880,2880,2880,0
20250331,171500,72767246,2880,2880,2880,2880,0
20250331,171400,72767246,2880,2880,2880,2880,0
20250331,171300,72767246,2880,2880,2880,2880,0
20250331,171200,72767246,2880,2880,2880,2880,0
20250331,171100,72767246,2880,2880,2880,2880,0
20250331,171000,72767246,2880,2880,2880,2880,0
20250331,170900,72767246,2880,2880,2880,2880,0
20250331,170800,72767246,2880,2880,2880,2880,0
20250331,170700,72767246,2880,2880,2880,2880,0
20250331,170600,72767246,2880,2880,2880,2880,0
20250331,170500,72767246,2880,2880,2880,2880,0
20250331,170400,72767246,2880,2880,2880,2880,0
20250331,170300,72767246,2880,2880,2880,2880,0
20250331,170200,72767246,2880,2880,2880,2880,1448
20250331,170100,72767246,2880,2880,2880,2880,0
20250331,170000,72767246,2880,2880,2880,2880,0
20250331,165900,72767246,2880,2880,2880,2880,0
20250331,165800,72767246,2880,2880,2880,2880,0
20250331,165700,72767246,2880,2880,2880,2880,0
20250331,165600,72767246,2880,2880,2880,2880,0
20250331,165500,72767246,2880,2880,2880,2880,0
20250331,165400,72767246,2880,2880,2880,2880,0
20250331,165300,72767246,2880,2880,2880,2880,0
20250331,165200,72767246,2880,2880,2880,2880,0
20250331,165100,72767246,2880,2880,2880,2880,0
20250331,165000,72767246,2880,2880,2880,2880,0
20250331,164900,72767246,2880,2880,2880,2880,0
20250331,164800,72767246,2880,2880,2880,2880,0
20250331,164700,72767246,2880,2880,2880,2880,0
20250331,164600,72767246,2880,2880,2880,2880,0
20250331,164500,72767246,2880,2880,2880,2880,0
20250331,164400,72767246,2880,2880,2880,2880,0
20250331,164300,72767246,2880,2880,2880,2880,0
20250331,164200,72767246,2880,2880,2880,2880,0
20250331,164100,72767246,2880,2880,2880,2880,0
20250331,164000,72767246,2880,2880,2880,2880,0
20250331,163900,72767246,2880,2880,2880,2880,0
20250331,163800,72767246,2880,2880,2880,2880,0
20250331,163700,72767246,2880,2880,2880,2880,0
20250331,163600,72767246,2880,2880,2880,2880,0
20250331,163500,72767246,2880,2880,2880,2880,0
20250331,163400,72767246,2880,2880,2880,2880,0
20250331,163300,72767246,2880,2880,2880,2880,0
20250331,163200,72767246,2880,2880,2880,2880,1448
20250331,163100,72767246,2880,2880,2880,2880,0
20250331,163000,72767246,2880,2880,2880,2880,0
20250331,162900,72767246,2880,2880,2880,2880,0
20250331,162800,72767246,2880,2880,2880,2880,0
20250331,162700,72767246,2880,2880,2880,2880,0
20250331,162600,72767246,2880,2880,2880,2880,0
20250331,162500,72767246,2880,2880,2880,2880,0
20250331,162400,72767246,2880,2880,2880,2880,0
20250331,162300,72767246,2880,2880,2880,2880,0
20250331,162200,72767246,2880,2880,2880,2880,0
20250331,162100,72767246,2880,2880,2880,2880,0
20250331,162000,72767246,2880,2880,2880,2880,0
20250331,161900,72767246,2880,2880,2880,2880,0
20250331,161800,72767246,2880,2880,2880,2880,0
20250331,161700,72767246,2880,2880,2880,2880,0
20250331,161600,72767246,2880,2880,2880,2880,0
20250331,161500,72767246,2880,2880,2880,2880,0
20250331,161400,72767246,2880,2880,2880,2880,0
20250331,161300,72767246,2880,2880,2880,2880,0
20250331,161200,72767246,2880,2880,2880,2880,0
20250331,161100,72767246,2880,2880,2880,2880,0
20250331,161000,72767246,2880,2880,2880,2880,0
20250331,160900,72767246,2880,2880,2880,2880,0
20250331,160800,72767246,2880,2880,2880,2880,0
20250331,160700,72767246,2880,2880,2880,2880,0
20250331,160600,72767246,2880,2880,2880,2880,0
20250331,160500,72767246,2880,2880,2880,2880,0
20250331,160400,72767246,2880,2880,2880,2880,0
20250331,160300,72767246,2880,2880,2880,2880,0
20250331,160200,72767246,2880,2880,2880,2880,1448
20250331,160100,72767246,2880,2880,2880,2880,0
20250331,160000,72767246,2880,2880,2880,2880,0
20250331,155900,72767246,2880,2880,2880,2880,0
20250331,155800,72767246,2880,2880,2880,2880,0
20250331,155700,72767246,2880,2880,2880,2880,0
20250331,155600,72767246,2880,2880,2880,2880,0
20250331,155500,72767246,2880,2880,2880,2880,0
20250331,155400,72767246,2880,2880,2880,2880,0
20250331,155300,72767246,2880,2880,2880,2880,0
20250331,155200,72767246,2880,2880,2880,2880,0
20250331,155100,72767246,2880,2880,2880,2880,0
20250331,155000,72767246,2880,2880,2880,2880,0
20250331,154900,72767246,2880,2880,2880,2880,0
20250331,154800,72767246,2880,2880,2880,2880,0
20250331,154700,72767246,2880,2880,2880,2880,0
20250331,154600,72767246,2880,2880,2880,2880,0
20250331,154500,72767246,2880,2880,2880,2880,0
20250331,154400,72767246,2880,2880,2880,2880,0
20250331,154300,72767246,2880,2880,2880,2880,0
20250331,154200,72767246,2880,2880,2880,2880,0
20250331,154100,72767246,2880,2880,2880,2880,0
20250331,154000,72767246,2880,2880,2880,2880,0
20250331,153900,72767246,2880,2880,2880,2880,0
20250331,153800,72767246,2880,2880,2880,2880,0
20250331,153700,72767246,2880,2880,2880,2880,0
20250331,153600,72767246,2880,2880,2880,2880,0
20250331,153500,72767246,2880,2880,2880,2880,0
20250331,153400,72767246,2880,2880,2880,2880,0
20250331,153300,72767246,2880,2880,2880,2880,0
20250331,153200,72767246,2880,2880,2880,2880,1448
20250331,153100,72767246,2880,2880,2880,2880,0
20250331,153000,72767246,2880,2880,2880,2880,1448
20250331,152900,68597006,2905,2905,2905,2905,0
20250331,152800,68597006,2905,2905,2905,2905,0
20250331,152700,68597006,2905,2905,2905,2905,0
20250331,152600,68597006,2905,2905,2905,2905,0
20250331,152500,68597006,2905,2905,2905,2905,0
20250331,152400,68597006,2905,2905,2905,2905,0
20250331,152300,68597006,2905,2905,2905,2905,0
20250331,152200,68597006,2905,2905,2905,2905,0
20250331,152100,68597006,2905,2905,2905,2905,0
20250331,152000,68597006,2905,2905,2905,2905,0
20250331,151900,68597006,2905,2905,2905,2905,11
20250331,151800,68565051,2895,2895,2895,2895,8
20250331,151700,68541891,2910,2910,2910,2910,0
20250331,151600,68541891,2910,2910,2910,2910,1
20250331,151500,68538981,2895,2895,2895,2895,1
20250331,151400,68536086,2910,2910,2910,2910,0
20250331,151300,68536086,2910,2905,2910,2895,26
20250331,151200,68460516,2900,2900,2900,2900,10
20250331,151100,68431516,2915,2900,2915,2900,11
20250331,151000,68399601,2925,2925,2925,2925,0
20250331,150900,68399601,2925,2925,2925,2925,0
20250331,150800,68399601,2925,2925,2925,2925,0
20250331,150700,68399601,2925,2925,2925,2925,1
20250331,150600,68396676,2885,2890,2890,2885,253
20250331,150500,67666256,2895,2895,2895,2895,34
20250331,150400,67567826,2900,2900,2900,2900,1
20250331,150300,67564926,2895,2897,2900,2895,9
20250331,150200,67538864,2897,2895,2897,2895,2
20250331,150100,67533072,2897,2897,2897,2897,1
20250331,150000,67530175,2900,2900,2900,2900,1
20250331,145900,67527275,2895,2895,2895,2895,1
20250331,145800,67524380,2900,2905,2905,2900,1328
20250331,145700,63673140,2915,2915,2915,2915,0
20250331,145600,63673140,2915,2915,2915,2915,0
20250331,145500,63673140,2915,2915,2915,2915,0
20250331,145400,63673140,2915,2910,2915,2910,8
20250331,145300,63649845,2915,2905,2915,2900,230
20250331,145200,62982005,2910,2920,2920,2910,377
20250331,145100,61884835,2935,2935,2935,2935,0
20250331,145000,61884835,2935,2935,2935,2935,0
20250331,144900,61884835,2935,2935,2935,2935,0
20250331,144800,61884835,2935,2935,2935,2935,0
20250331,144700,61884835,2935,2935,2935,2935,0
20250331,144600,61884835,2935,2935,2935,2935,0
20250331,144500,61884835,2935,2935,2935,2935,0
20250331,144400,61884835,2935,2920,2935,2920,11
20250331,144300,61852700,2920,2920,2920,2920,0
20250331,144200,61852700,2920,2920,2920,2920,7
20250331,144100,61832260,2915,2915,2915,2915,0
20250331,144000,61832260,2915,2915,2915,2915,0
20250331,143900,61832260,2915,2920,2920,2915,176
20250331,143800,61318370,2940,2940,2940,2940,3
20250331,143700,61309550,2940,2940,2940,2940,0
20250331,143600,61309550,2940,2940,2940,2940,1
20250331,143500,61306610,2940,2940,2940,2940,0
20250331,143400,61306610,2940,2940,2940,2940,0
20250331,143300,61306610,2940,2940,2940,2940,0
20250331,143200,61306610,2940,2940,2940,2940,0
20250331,143100,61306610,2940,2940,2940,2940,0
20250331,143000,61306610,2940,2940,2940,2940,0
20250331,142900,61306610,2940,2940,2940,2940,0
20250331,142800,61306610,2940,2940,2940,2940,0
20250331,142700,61306610,2940,2940,2940,2940,0
20250331,142600,61306610,2940,2940,2940,2940,0
20250331,142500,61306610,2940,2940,2940,2940,0
20250331,142400,61306610,2940,2940,2940,2940,0
20250331,142300,61306610,2940,2940,2940,2940,5
20250331,142200,61291910,2945,2945,2945,2945,0
20250331,142100,61291910,2945,2945,2945,2945,0
20250331,142000,61291910,2945,2945,2945,2945,0
20250331,141900,61291910,2945,2945,2945,2945,0
20250331,141800,61291910,2945,2940,2945,2940,3
20250331,141700,61283085,2950,2950,2950,2950,0
20250331,141600,61283085,2950,2950,2950,2950,0
20250331,141500,61283085,2950,2915,2950,2915,18
20250331,141400,61230315,2910,2915,2915,2910,406
20250331,141300,60048695,2935,2925,2945,2925,20
20250331,141200,59989920,2925,2925,2925,2925,1
20250331,141100,59986995,2910,2910,2910,2910,0
20250331,141000,59986995,2910,2910,2910,2910,0
20250331,140900,59986995,2910,2910,2910,2910,0
20250331,140800,59986995,2910,2910,2910,2910,0
20250331,140700,59986995,2910,2910,2910,2910,0
20250331,140600,59986995,2910,2910,2910,2910,0
20250331,140500,59986995,2910,2910,2910,2910,0
20250331,140400,59986995,2910,2910,2910,2910,0
20250331,140300,59986995,2910,2910,2910,2910,0
20250331,140200,59986995,2910,2910,2910,2910,0
20250331,140100,59986995,2910,2910,2910,2910,0
20250331,140000,59986995,2910,2910,2910,2910,0
20250331,135900,59986995,2910,2910,2910,2910,0
20250331,135800,59986995,2910,2910,2910,2910,0
20250331,135700,59986995,2910,2910,2910,2910,0
20250331,135600,59986995,2910,2910,2910,2910,0
20250331,135500,59986995,2910,2915,2915,2910,538
20250331,135400,58421315,2915,2915,2915,2915,0
20250331,135300,58421315,2915,2915,2915,2915,0
20250331,135200,58421315,2915,2915,2915,2915,0
20250331,135100,58421315,2915,2915,2915,2915,0
20250331,135000,58421315,2915,2915,2915,2915,0
20250331,134900,58421315,2915,2915,2915,2915,0
20250331,134800,58421315,2915,2915,2915,2915,0
20250331,134700,58421315,2915,2915,2915,2915,0
20250331,134600,58421315,2915,2915,2915,2915,150
20250331,134500,57984065,2925,2925,2925,2925,0
20250331,134400,57984065,2925,2925,2925,2925,0
20250331,134300,57984065,2925,2925,2925,2925,0
20250331,134200,57984065,2925,2925,2925,2925,10
20250331,134100,57954815,2925,2925,2925,2925,0
20250331,134000,57954815,2925,2925,2925,2925,0
20250331,133900,57954815,2925,2925,2925,2925,67
20250331,133800,57758840,2925,2925,2925,2925,0
20250331,133700,57758840,2925,2925,2925,2925,0
20250331,133600,57758840,2925,2925,2925,2925,0
20250331,133500,57758840,2925,2925,2925,2925,0
20250331,133400,57758840,2925,2925,2925,2925,0
20250331,133300,57758840,2925,2925,2925,2925,0
20250331,133200,57758840,2925,2925,2925,2925,0
20250331,133100,57758840,2925,2925,2925,2925,0
20250331,133000,57758840,2925,2925,2925,2925,0
20250331,132900,57758840,2925,2925,2925,2925,0
20250331,132800,57758840,2925,2925,2925,2925,0
20250331,132700,57758840,2925,2925,2925,2925,0
20250331,132600,57758840,2925,2925,2925,2925,0
20250331,132500,57758840,2925,2925,2925,2925,0
20250331,132400,57758840,2925,2925,2925,2925,0
20250331,132300,57758840,2925,2925,2925,2925,0
20250331,132200,57758840,2925,2925,2925,2925,0
20250331,132100,57758840,2925,2925,2925,2925,0
20250331,132000,57758840,2925,2925,2925,2925,0
20250331,131900,57758840,2925,2925,2925,2925,10
20250331,131800,57729590,2925,2925,2925,2925,0
20250331,131700,57729590,2925,2925,2925,2925,0
20250331,131600,57729590,2925,2925,2925,2925,2
20250331,131500,57723740,2910,2910,2910,2910,142
20250331,131400,57310520,2910,2910,2910,2910,0
20250331,131300,57310520,2910,2910,2910,2910,0
20250331,131200,57310520,2910,2910,2910,2910,0
20250331,131100,57310520,2910,2925,2925,2910,2
20250331,131000,57304685,2915,2915,2915,2915,0
20250331,130900,57304685,2915,2915,2915,2915,0
20250331,130800,57304685,2915,2915,2915,2915,0
20250331,130700,57304685,2915,2915,2915,2915,0
20250331,130600,57304685,2915,2915,2915,2915,24
20250331,130500,57234725,2915,2915,2915,2915,10
20250331,130400,57205575,2915,2915,2915,2915,0
20250331,130300,57205575,2915,2915,2915,2915,1
20250331,130200,57202660,2915,2915,2915,2915,68
20250331,130100,57004440,2930,2930,2930,2930,80
20250331,130000,56770040,2930,2930,2930,2930,0
20250331,125900,56770040,2930,2930,2930,2930,0
20250331,125800,56770040,2930,2930,2930,2930,0
20250331,125700,56770040,2930,2930,2930,2930,10
20250331,125600,56740740,2915,2915,2915,2915,0
20250331,125500,56740740,2915,2915,2915,2915,0
20250331,125400,56740740,2915,2915,2915,2915,0
20250331,125300,56740740,2915,2915,2915,2915,0
20250331,125200,56740740,2915,2915,2915,2915,0
20250331,125100,56740740,2915,2915,2915,2915,95
20250331,125000,56463815,2915,2915,2915,2915,18
20250331,124900,56411345,2910,2925,2925,2910,549
20250331,124800,54808875,2930,2930,2930,2930,5
20250331,124700,54794225,2930,2930,2930,2930,276
20250331,124600,53985545,2935,2935,2935,2935,1
20250331,124500,53982610,2935,2935,2935,2935,0
20250331,124400,53982610,2935,2935,2935,2935,9
20250331,124300,53956195,2930,2930,2930,2930,0
20250331,124200,53956195,2930,2930,2930,2930,0
20250331,124100,53956195,2930,2930,2930,2930,0
20250331,124000,53956195,2930,2930,2930,2930,0
20250331,123900,53956195,2930,2935,2935,2930,6768
20250331,123800,34123575,2950,2950,2950,2950,0
20250331,123700,34123575,2950,2950,2950,2950,0
20250331,123600,34123575,2950,2950,2950,2950,74
20250331,123500,33905275,2935,2945,2945,2935,23
20250331,123400,33837710,2945,2945,2945,2945,0
20250331,123300,33837710,2945,2945,2945,2945,0
20250331,123200,33837710,2945,2945,2945,2945,30
20250331,123100,33749360,2945,2945,2945,2945,1
20250331,123000,33746415,2940,2940,2940,2940,0
20250331,122900,33746415,2940,2940,2940,2940,0
20250331,122800,33746415,2940,2940,2940,2940,0
20250331,122700,33746415,2940,2940,2940,2940,0
20250331,122600,33746415,2940,2940,2940,2940,162
20250331,122500,33270135,2940,2940,2940,2940,0
20250331,122400,33270135,2940,2940,2940,2940,0
20250331,122300,33270135,2940,2940,2940,2940,0
20250331,122200,33270135,2940,2940,2940,2940,0
20250331,122100,33270135,2940,2945,2945,2940,136
20250331,122000,32869620,2950,2950,2950,2950,0
20250331,121900,32869620,2950,2950,2950,2950,0
20250331,121800,32869620,2950,2950,2950,2950,0
20250331,121700,32869620,2950,2950,2950,2950,33
20250331,121600,32772270,2940,2940,2940,2940,111
20250331,121500,32445930,2950,2950,2950,2950,0
20250331,121400,32445930,2950,2950,2950,2950,0
20250331,121300,32445930,2950,2950,2950,2950,0
20250331,121200,32445930,2950,2950,2950,2950,0
20250331,121100,32445930,2950,2950,2950,2950,0
20250331,121000,32445930,2950,2950,2950,2950,0
20250331,120900,32445930,2950,2950,2950,2950,0
20250331,120800,32445930,2950,2950,2950,2950,0
20250331,120700,32445930,2950,2950,2950,2950,0
20250331,120600,32445930,2950,2950,2950,2950,0
20250331,120500,32445930,2950,2950,2950,2950,0
20250331,120400,32445930,2950,2950,2950,2950,0
20250331,120300,32445930,2950,2950,2950,2950,0
20250331,120200,32445930,2950,2950,2950,2950,0
20250331,120100,32445930,2950,2950,2950,2950,100
20250331,120000,32150930,2955,2955,2955,2955,0
20250331,115900,32150930,2955,2955,2955,2955,0
20250331,115800,32150930,2955,2955,2955,2955,0
20250331,115700,32150930,2955,2955,2955,2955,0
20250331,115600,32150930,2955,2955,2955,2955,0
20250331,115500,32150930,2955,2955,2955,2955,0
20250331,115400,32150930,2955,2955,2955,2955,0
20250331,115300,32150930,2955,2955,2955,2955,0
20250331,115200,32150930,2955,2955,2955,2955,0
20250331,115100,32150930,2955,2955,2955,2955,0
20250331,115000,32150930,2955,2955,2955,2955,0
20250331,114900,32150930,2955,2955,2955,2955,0
20250331,114800,32150930,2955,2955,2955,2955,0
20250331,114700,32150930,2955,2955,2955,2955,0
20250331,114600,32150930,2955,2955,2955,2955,0
20250331,114500,32150930,2955,2955,2955,2955,0
20250331,114400,32150930,2955,2955,2955,2955,0
20250331,114300,32150930,2955,2955,2955,2955,99
20250331,114200,31858385,2955,2955,2955,2955,0
20250331,114100,31858385,2955,2955,2955,2955,0
20250331,114000,31858385,2955,2955,2955,2955,0
20250331,113900,31858385,2955,2955,2955,2955,0
20250331,113800,31858385,2955,2955,2955,2955,0
20250331,113700,31858385,2955,2955,2955,2955,0
20250331,113600,31858385,2955,2955,2955,2955,1
20250331,113500,31855430,2940,2940,2940,2940,0
20250331,113400,31855430,2940,2940,2940,2940,0
20250331,113300,31855430,2940,2940,2940,2940,0
20250331,113200,31855430,2940,2940,2940,2940,0
20250331,113100,31855430,2940,2940,2940,2940,7
20250331,113000,31834850,2940,2940,2940,2940,0
20250331,112900,31834850,2940,2940,2940,2940,0
20250331,112800,31834850,2940,2940,2940,2940,0
20250331,112700,31834850,2940,2940,2940,2940,0
20250331,112600,31834850,2940,2940,2940,2940,0
20250331,112500,31834850,2940,2940,2940,2940,0
20250331,112400,31834850,2940,2940,2940,2940,0
20250331,112300,31834850,2940,2940,2940,2940,99
20250331,112200,31543790,2960,2960,2960,2960,0
20250331,112100,31543790,2960,2960,2960,2960,0
20250331,112000,31543790,2960,2960,2960,2960,0
20250331,111900,31543790,2960,2960,2960,2960,0
20250331,111800,31543790,2960,2940,2960,2940,3
20250331,111700,31534950,2960,2940,2960,2940,101
20250331,111600,31237990,2940,2940,2940,2940,0
20250331,111500,31237990,2940,2940,2940,2940,200
20250331,111400,30649990,2940,2940,2940,2940,0
20250331,111300,30649990,2940,2940,2940,2940,0
20250331,111200,30649990,2940,2945,2945,2940,287
20250331,111100,29805600,2950,2950,2950,2950,0
20250331,111000,29805600,2950,2950,2950,2950,0
20250331,110900,29805600,2950,2950,2950,2950,893
20250331,110800,27171250,2965,2965,2965,2965,0
20250331,110700,27171250,2965,2965,2965,2965,0
20250331,110600,27171250,2965,2965,2965,2965,0
20250331,110500,27171250,2965,2965,2965,2965,0
20250331,110400,27171250,2965,2965,2965,2965,0
20250331,110300,27171250,2965,2965,2965,2965,0
20250331,110200,27171250,2965,2965,2965,2965,1
20250331,110100,27168285,2955,2955,2955,2955,0
20250331,110000,27168285,2955,2955,2955,2955,1
20250331,105900,27165330,2950,2950,2950,2950,0
20250331,105800,27165330,2950,2950,2950,2950,0
20250331,105700,27165330,2950,2950,2950,2950,0
20250331,105600,27165330,2950,2950,2950,2950,0
20250331,105500,27165330,2950,2950,2950,2950,0
20250331,105400,27165330,2950,2950,2950,2950,0
20250331,105300,27165330,2950,2950,2950,2950,0
20250331,105200,27165330,2950,2950,2950,2950,0
20250331,105100,27165330,2950,2950,2950,2950,0
20250331,105000,27165330,2950,2955,2955,2950,101
20250331,104900,26867280,2970,2970,2970,2970,0
20250331,104800,26867280,2970,2965,2970,2965,11
20250331,104700,26834645,2965,2965,2965,2965,0
20250331,104600,26834645,2965,2965,2965,2965,111
20250331,104500,26505530,2965,2965,2965,2965,0
20250331,104400,26505530,2965,2965,2965,2965,0
20250331,104300,26505530,2965,2965,2965,2965,0
20250331,104200,26505530,2965,2965,2965,2965,4
20250331,104100,26493670,2970,2970,2970,2970,0
20250331,104000,26493670,2970,2970,2970,2970,0
20250331,103900,26493670,2970,2970,2970,2970,0
20250331,103800,26493670,2970,2970,2970,2970,3
20250331,103700,26484760,2970,2970,2970,2970,0
20250331,103600,26484760,2970,2970,2970,2970,0
20250331,103500,26484760,2970,2970,2970,2970,1
20250331,103400,26481790,2970,2970,2970,2970,0
20250331,103300,26481790,2970,2970,2970,2970,0
20250331,103200,26481790,2970,2970,2970,2970,0
20250331,103100,26481790,2970,2970,2970,2970,0
20250331,103000,26481790,2970,2965,2970,2965,300
20250331,102900,25590880,2970,2970,2970,2970,0
20250331,102800,25590880,2970,2970,2970,2970,0
20250331,102700,25590880,2970,2970,2970,2970,0
20250331,102600,25590880,2970,2970,2970,2970,0
20250331,102500,25590880,2970,2965,2970,2965,68
20250331,102400,25389255,2970,2970,2970,2970,0
20250331,102300,25389255,2970,2970,2970,2970,0
20250331,102200,25389255,2970,2970,2970,2970,0
20250331,102100,25389255,2970,2970,2970,2970,10
20250331,102000,25359555,2945,2945,2945,2945,1
20250331,101900,25356610,2970,2970,2970,2970,0
20250331,101800,25356610,2970,2970,2970,2970,0
20250331,101700,25356610,2970,2970,2970,2970,3
20250331,101600,25347700,2970,2970,2970,2970,0
20250331,101500,25347700,2970,2970,2970,2970,0
20250331,101400,25347700,2970,2945,2970,2945,685
20250331,101300,23330330,2940,2940,2940,2940,0
20250331,101200,23330330,2940,2940,2940,2940,0
20250331,101100,23330330,2940,2945,2945,2940,230
20250331,101000,22653095,2965,2965,2965,2965,0
20250331,100900,22653095,2965,2965,2965,2965,0
20250331,100800,22653095,2965,2965,2965,2965,200
20250331,100700,22060095,2950,2950,2950,2950,220
20250331,100600,21411095,2950,2950,2950,2950,0
20250331,100500,21411095,2950,2955,2955,2950,200
20250331,100400,20820820,2950,2950,2950,2950,0
20250331,100300,20820820,2950,2950,2950,2950,0
20250331,100200,20820820,2950,2950,2950,2950,0
20250331,100100,20820820,2950,2950,2950,2950,0
20250331,100000,20820820,2950,2950,2950,2950,0
20250331,095900,20820820,2950,2950,2950,2950,0
20250331,095800,20820820,2950,2950,2950,2950,0
20250331,095700,20820820,2950,2950,2950,2950,0
20250331,095600,20820820,2950,2950,2950,2950,12
20250331,095500,20785420,2970,2970,2970,2970,0
20250331,095400,20785420,2970,2970,2970,2970,200
20250331,095300,20191420,2970,2970,2970,2970,0
20250331,095200,20191420,2970,2970,2970,2970,0
20250331,095100,20191420,2970,2970,2970,2970,3
20250331,095000,20182510,2970,2965,2970,2965,104
20250331,094900,19873780,2970,2970,2970,2970,0
20250331,094800,19873780,2970,2970,2970,2970,0
20250331,094700,19873780,2970,2970,2970,2970,0
20250331,094600,19873780,2970,2960,2970,2950,236
20250331,094500,19177550,2955,2955,2955,2955,0
20250331,094400,19177550,2955,2955,2955,2955,0
20250331,094300,19177550,2955,2960,2960,2955,8
20250331,094200,19153895,2965,2965,2965,2965,1
20250331,094100,19150930,2970,2970,2970,2970,0
20250331,094000,19150930,2970,2970,2970,2970,250
20250331,093900,18408430,2965,2970,2970,2965,2
20250331,093800,18402495,2990,2990,2990,2990,0
20250331,093700,18402495,2990,2990,2990,2990,0
20250331,093600,18402495,2990,2990,2990,2990,0
20250331,093500,18402495,2990,2990,2990,2990,200
20250331,093400,17804495,2990,2990,2990,2990,0
20250331,093300,17804495,2990,2990,2990,2990,0
20250331,093200,17804495,2990,2990,2990,2990,0
20250331,093100,17804495,2990,2990,2990,2990,1
20250331,093000,17801505,3000,3000,3000,3000,0
20250331,092900,17801505,3000,2990,3000,2990,6
20250331,092800,17783550,2990,2990,2990,2990,0
20250331,092700,17783550,2990,2990,2990,2990,60
20250331,092600,17604150,2990,2990,2990,2990,0
20250331,092500,17604150,2990,2965,2990,2965,264
20250331,092400,16820460,2955,2950,2955,2950,124
20250331,092300,16454250,2950,2950,2950,2950,0
20250331,092200,16454250,2950,2945,2950,2945,42
20250331,092100,16330555,2945,2940,2945,2940,279
20250331,092000,15510290,2950,2950,2950,2950,0
20250331,091900,15510290,2950,2950,2950,2950,1
20250331,091800,15507340,2930,2955,2955,2930,2725
20250331,091700,7475570,2955,2960,2960,2955,520
20250331,091600,5938965,2960,2965,2965,2960,200
20250331,091500,5346960,2985,2965,2985,2965,39
20250331,091400,5231305,2985,3000,3000,2965,258
20250331,091300,4466250,2980,2980,2980,2980,1
20250331,091200,4463270,3005,2990,3005,2985,39
20250331,091100,4346675,2985,3010,3010,2985,103
20250331,091000,4037690,2995,2970,3065,2955,1212
20250331,090900,431760,2995,2995,2995,2970,7
20250331,090800,410920,2995,2995,2995,2995,2
20250331,090700,404930,2995,2995,2995,2995,1
20250331,090600,401935,2970,2970,2970,2970,0
20250331,090500,401935,2970,2970,2970,2970,0
20250331,090400,401935,2970,2970,2970,2970,11
20250331,090300,369265,2975,2975,2975,2975,100
20250331,090200,71765,2980,2980,2980,2980,0
20250331,090100,71765,2980,2985,2985,2980,11
20250331,090000,38935,2995,2995,2995,2995,13