KissMeData/014790/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192200,90772527,2190,2190,2190,2190,1449
20250331,192100,90772527,2190,2190,2190,2190,0
20250331,192000,90772527,2190,2190,2190,2190,0
20250331,191900,90772527,2190,2190,2190,2190,0
20250331,191800,90772527,2190,2190,2190,2190,0
20250331,191700,90772527,2190,2190,2190,2190,0
20250331,191600,90772527,2190,2190,2190,2190,0
20250331,191500,90772527,2190,2190,2190,2190,0
20250331,191400,90772527,2190,2190,2190,2190,0
20250331,191300,90772527,2190,2190,2190,2190,0
20250331,191200,90772527,2190,2190,2190,2190,0
20250331,191100,90772527,2190,2190,2190,2190,0
20250331,191000,90772527,2190,2190,2190,2190,0
20250331,190900,90772527,2190,2190,2190,2190,0
20250331,190800,90772527,2190,2190,2190,2190,0
20250331,190700,90772527,2190,2190,2190,2190,0
20250331,190600,90772527,2190,2190,2190,2190,0
20250331,190500,90772527,2190,2190,2190,2190,0
20250331,190400,90772527,2190,2190,2190,2190,0
20250331,190300,90772527,2190,2190,2190,2190,0
20250331,190200,90772527,2190,2190,2190,2190,0
20250331,190100,90772527,2190,2190,2190,2190,0
20250331,190000,90772527,2190,2190,2190,2190,0
20250331,185900,90772527,2190,2190,2190,2190,0
20250331,185800,90772527,2190,2190,2190,2190,0
20250331,185700,90772527,2190,2190,2190,2190,0
20250331,185600,90772527,2190,2190,2190,2190,0
20250331,185500,90772527,2190,2190,2190,2190,0
20250331,185400,90772527,2190,2190,2190,2190,0
20250331,185300,90772527,2190,2190,2190,2190,0
20250331,185200,90772527,2190,2190,2190,2190,1449
20250331,185100,90772527,2190,2190,2190,2190,0
20250331,185000,90772527,2190,2190,2190,2190,0
20250331,184900,90772527,2190,2190,2190,2190,0
20250331,184800,90772527,2190,2190,2190,2190,0
20250331,184700,90772527,2190,2190,2190,2190,0
20250331,184600,90772527,2190,2190,2190,2190,0
20250331,184500,90772527,2190,2190,2190,2190,0
20250331,184400,90772527,2190,2190,2190,2190,0
20250331,184300,90772527,2190,2190,2190,2190,0
20250331,184200,90772527,2190,2190,2190,2190,0
20250331,184100,90772527,2190,2190,2190,2190,0
20250331,184000,90772527,2190,2190,2190,2190,0
20250331,183900,90772527,2190,2190,2190,2190,0
20250331,183800,90772527,2190,2190,2190,2190,0
20250331,183700,90772527,2190,2190,2190,2190,0
20250331,183600,90772527,2190,2190,2190,2190,0
20250331,183500,90772527,2190,2190,2190,2190,0
20250331,183400,90772527,2190,2190,2190,2190,0
20250331,183300,90772527,2190,2190,2190,2190,0
20250331,183200,90772527,2190,2190,2190,2190,0
20250331,183100,90772527,2190,2190,2190,2190,0
20250331,183000,90772527,2190,2190,2190,2190,0
20250331,182900,90772527,2190,2190,2190,2190,0
20250331,182800,90772527,2190,2190,2190,2190,0
20250331,182700,90772527,2190,2190,2190,2190,0
20250331,182600,90772527,2190,2190,2190,2190,0
20250331,182500,90772527,2190,2190,2190,2190,0
20250331,182400,90772527,2190,2190,2190,2190,0
20250331,182300,90772527,2190,2190,2190,2190,0
20250331,182200,90772527,2190,2190,2190,2190,1449
20250331,182100,90772527,2190,2190,2190,2190,0
20250331,182000,90772527,2190,2190,2190,2190,0
20250331,181900,90772527,2190,2190,2190,2190,0
20250331,181800,90772527,2190,2190,2190,2190,0
20250331,181700,90772527,2190,2190,2190,2190,0
20250331,181600,90772527,2190,2190,2190,2190,0
20250331,181500,90772527,2190,2190,2190,2190,0
20250331,181400,90772527,2190,2190,2190,2190,0
20250331,181300,90772527,2190,2190,2190,2190,0
20250331,181200,90772527,2190,2190,2190,2190,0
20250331,181100,90772527,2190,2190,2190,2190,0
20250331,181000,90772527,2190,2190,2190,2190,0
20250331,180900,90772527,2190,2190,2190,2190,0
20250331,180800,90772527,2190,2190,2190,2190,0
20250331,180700,90772527,2190,2190,2190,2190,0
20250331,180600,90772527,2190,2190,2190,2190,0
20250331,180500,90772527,2190,2190,2190,2190,0
20250331,180400,90772527,2190,2190,2190,2190,0
20250331,180300,90772527,2190,2190,2190,2190,0
20250331,180200,90772527,2190,2190,2190,2190,0
20250331,180100,90772527,2190,2190,2190,2190,0
20250331,180000,90772527,2190,2190,2190,2190,0
20250331,175900,90772527,2190,2190,2190,2190,0
20250331,175800,90772527,2190,2190,2190,2190,0
20250331,175700,90772527,2190,2190,2190,2190,0
20250331,175600,90772527,2190,2190,2190,2190,0
20250331,175500,90772527,2190,2190,2190,2190,0
20250331,175400,90772527,2190,2190,2190,2190,0
20250331,175300,90772527,2190,2190,2190,2190,0
20250331,175200,90772527,2190,2190,2190,2190,1449
20250331,175100,90772527,2190,2190,2190,2190,0
20250331,175000,90772527,2190,2190,2190,2190,0
20250331,174900,90772527,2190,2190,2190,2190,0
20250331,174800,90772527,2190,2190,2190,2190,0
20250331,174700,90772527,2190,2190,2190,2190,0
20250331,174600,90772527,2190,2190,2190,2190,0
20250331,174500,90772527,2190,2190,2190,2190,0
20250331,174400,90772527,2190,2190,2190,2190,0
20250331,174300,90772527,2190,2190,2190,2190,0
20250331,174200,90772527,2190,2190,2190,2190,0
20250331,174100,90772527,2190,2190,2190,2190,0
20250331,174000,90772527,2190,2190,2190,2190,0
20250331,173900,90772527,2190,2190,2190,2190,0
20250331,173800,90772527,2190,2190,2190,2190,0
20250331,173700,90772527,2190,2190,2190,2190,0
20250331,173600,90772527,2190,2190,2190,2190,0
20250331,173500,90772527,2190,2190,2190,2190,0
20250331,173400,90772527,2190,2190,2190,2190,0
20250331,173300,90772527,2190,2190,2190,2190,0
20250331,173200,90772527,2190,2190,2190,2190,0
20250331,173100,90772527,2190,2190,2190,2190,0
20250331,173000,90772527,2190,2190,2190,2190,0
20250331,172900,90772527,2190,2190,2190,2190,0
20250331,172800,90772527,2190,2190,2190,2190,0
20250331,172700,90772527,2190,2190,2190,2190,0
20250331,172600,90772527,2190,2190,2190,2190,0
20250331,172500,90772527,2190,2190,2190,2190,0
20250331,172400,90772527,2190,2190,2190,2190,0
20250331,172300,90772527,2190,2190,2190,2190,0
20250331,172200,90772527,2190,2190,2190,2190,1449
20250331,172100,90772527,2190,2190,2190,2190,0
20250331,172000,90772527,2190,2190,2190,2190,0
20250331,171900,90772527,2190,2190,2190,2190,0
20250331,171800,90772527,2190,2190,2190,2190,0
20250331,171700,90772527,2190,2190,2190,2190,0
20250331,171600,90772527,2190,2190,2190,2190,0
20250331,171500,90772527,2190,2190,2190,2190,0
20250331,171400,90772527,2190,2190,2190,2190,0
20250331,171300,90772527,2190,2190,2190,2190,0
20250331,171200,90772527,2190,2190,2190,2190,0
20250331,171100,90772527,2190,2190,2190,2190,0
20250331,171000,90772527,2190,2190,2190,2190,0
20250331,170900,90772527,2190,2190,2190,2190,0
20250331,170800,90772527,2190,2190,2190,2190,0
20250331,170700,90772527,2190,2190,2190,2190,0
20250331,170600,90772527,2190,2190,2190,2190,0
20250331,170500,90772527,2190,2190,2190,2190,0
20250331,170400,90772527,2190,2190,2190,2190,0
20250331,170300,90772527,2190,2190,2190,2190,0
20250331,170200,90772527,2190,2190,2190,2190,0
20250331,170100,90772527,2190,2190,2190,2190,0
20250331,170000,90772527,2190,2190,2190,2190,0
20250331,165900,90772527,2190,2190,2190,2190,0
20250331,165800,90772527,2190,2190,2190,2190,0
20250331,165700,90772527,2190,2190,2190,2190,0
20250331,165600,90772527,2190,2190,2190,2190,0
20250331,165500,90772527,2190,2190,2190,2190,0
20250331,165400,90772527,2190,2190,2190,2190,0
20250331,165300,90772527,2190,2190,2190,2190,0
20250331,165200,90772527,2190,2190,2190,2190,1449
20250331,165100,90772527,2190,2190,2190,2190,0
20250331,165000,90772527,2190,2190,2190,2190,0
20250331,164900,90772527,2190,2190,2190,2190,0
20250331,164800,90772527,2190,2190,2190,2190,0
20250331,164700,90772527,2190,2190,2190,2190,0
20250331,164600,90772527,2190,2190,2190,2190,0
20250331,164500,90772527,2190,2190,2190,2190,0
20250331,164400,90772527,2190,2190,2190,2190,0
20250331,164300,90772527,2190,2190,2190,2190,0
20250331,164200,90772527,2190,2190,2190,2190,0
20250331,164100,90772527,2190,2190,2190,2190,0
20250331,164000,90772527,2190,2190,2190,2190,0
20250331,163900,90772527,2190,2190,2190,2190,0
20250331,163800,90772527,2190,2190,2190,2190,0
20250331,163700,90772527,2190,2190,2190,2190,0
20250331,163600,90772527,2190,2190,2190,2190,0
20250331,163500,90772527,2190,2190,2190,2190,0
20250331,163400,90772527,2190,2190,2190,2190,0
20250331,163300,90772527,2190,2190,2190,2190,0
20250331,163200,90772527,2190,2190,2190,2190,0
20250331,163100,90772527,2190,2190,2190,2190,0
20250331,163000,90772527,2190,2190,2190,2190,0
20250331,162900,90772527,2190,2190,2190,2190,0
20250331,162800,90772527,2190,2190,2190,2190,0
20250331,162700,90772527,2190,2190,2190,2190,0
20250331,162600,90772527,2190,2190,2190,2190,0
20250331,162500,90772527,2190,2190,2190,2190,0
20250331,162400,90772527,2190,2190,2190,2190,0
20250331,162300,90772527,2190,2190,2190,2190,0
20250331,162200,90772527,2190,2190,2190,2190,1449
20250331,162100,90772527,2190,2190,2190,2190,0
20250331,162000,90772527,2190,2190,2190,2190,0
20250331,161900,90772527,2190,2190,2190,2190,0
20250331,161800,90772527,2190,2190,2190,2190,0
20250331,161700,90772527,2190,2190,2190,2190,0
20250331,161600,90772527,2190,2190,2190,2190,0
20250331,161500,90772527,2190,2190,2190,2190,0
20250331,161400,90772527,2190,2190,2190,2190,0
20250331,161300,90772527,2190,2190,2190,2190,0
20250331,161200,90772527,2190,2190,2190,2190,0
20250331,161100,90772527,2190,2190,2190,2190,0
20250331,161000,90772527,2190,2190,2190,2190,0
20250331,160900,90772527,2190,2190,2190,2190,0
20250331,160800,90772527,2190,2190,2190,2190,0
20250331,160700,90772527,2190,2190,2190,2190,0
20250331,160600,90772527,2190,2190,2190,2190,0
20250331,160500,90772527,2190,2190,2190,2190,0
20250331,160400,90772527,2190,2190,2190,2190,0
20250331,160300,90772527,2190,2190,2190,2190,0
20250331,160200,90772527,2190,2190,2190,2190,0
20250331,160100,90772527,2190,2190,2190,2190,0
20250331,160000,90772527,2190,2190,2190,2190,0
20250331,155900,90772527,2190,2190,2190,2190,0
20250331,155800,90772527,2190,2190,2190,2190,0
20250331,155700,90772527,2190,2190,2190,2190,0
20250331,155600,90772527,2190,2190,2190,2190,0
20250331,155500,90772527,2190,2190,2190,2190,0
20250331,155400,90772527,2190,2190,2190,2190,0
20250331,155300,90772527,2190,2190,2190,2190,0
20250331,155200,90772527,2190,2190,2190,2190,1449
20250331,155100,90772527,2190,2190,2190,2190,0
20250331,155000,90772527,2190,2190,2190,2190,0
20250331,154900,90772527,2190,2190,2190,2190,0
20250331,154800,90772527,2190,2190,2190,2190,0
20250331,154700,90772527,2190,2190,2190,2190,0
20250331,154600,90772527,2190,2190,2190,2190,0
20250331,154500,90772527,2190,2190,2190,2190,0
20250331,154400,90772527,2190,2190,2190,2190,0
20250331,154300,90772527,2190,2190,2190,2190,0
20250331,154200,90772527,2190,2190,2190,2190,0
20250331,154100,90772527,2190,2190,2190,2190,0
20250331,154000,90772527,2190,2190,2190,2190,0
20250331,153900,90772527,2190,2190,2190,2190,0
20250331,153800,90772527,2190,2190,2190,2190,0
20250331,153700,90772527,2190,2190,2190,2190,0
20250331,153600,90772527,2190,2190,2190,2190,0
20250331,153500,90772527,2190,2190,2190,2190,0
20250331,153400,90772527,2190,2190,2190,2190,0
20250331,153300,90772527,2190,2190,2190,2190,0
20250331,153200,90772527,2190,2190,2190,2190,0
20250331,153100,90772527,2190,2190,2190,2190,0
20250331,153000,90772527,2190,2190,2190,2190,1449
20250331,152900,87599217,2195,2195,2195,2195,0
20250331,152800,87599217,2195,2195,2195,2195,0
20250331,152700,87599217,2195,2195,2195,2195,0
20250331,152600,87599217,2195,2195,2195,2195,0
20250331,152500,87599217,2195,2195,2195,2195,0
20250331,152400,87599217,2195,2195,2195,2195,0
20250331,152300,87599217,2195,2195,2195,2195,0
20250331,152200,87599217,2195,2195,2195,2195,0
20250331,152100,87599217,2195,2195,2195,2195,0
20250331,152000,87599217,2195,2195,2195,2195,0
20250331,151900,87599217,2195,2200,2205,2190,1212
20250331,151800,84939232,2200,2200,2200,2200,0
20250331,151700,84939232,2200,2200,2200,2200,0
20250331,151600,84939232,2200,2200,2200,2200,26
20250331,151500,84882032,2200,2200,2200,2200,0
20250331,151400,84882032,2200,2200,2200,2200,0
20250331,151300,84882032,2200,2200,2200,2200,15
20250331,151200,84849032,2200,2200,2200,2200,0
20250331,151100,84849032,2200,2200,2200,2200,0
20250331,151000,84849032,2200,2200,2200,2200,130
20250331,150900,84563032,2200,2200,2200,2200,58
20250331,150800,84435432,2200,2200,2200,2200,0
20250331,150700,84435432,2200,2200,2200,2200,0
20250331,150600,84435432,2200,2200,2200,2200,0
20250331,150500,84435432,2200,2200,2200,2200,100
20250331,150400,84215432,2200,2200,2200,2200,14
20250331,150300,84184632,2200,2200,2200,2200,0
20250331,150200,84184632,2200,2190,2200,2180,486
20250331,150100,83120467,2190,2190,2190,2190,0
20250331,150000,83120467,2190,2190,2190,2190,1157
20250331,145900,80586637,2190,2190,2190,2190,0
20250331,145800,80586637,2190,2200,2200,2190,500
20250331,145700,79488637,2200,2200,2200,2200,0
20250331,145600,79488637,2200,2200,2200,2200,0
20250331,145500,79488637,2200,2200,2200,2200,10
20250331,145400,79466637,2200,2200,2200,2200,0
20250331,145300,79466637,2200,2200,2200,2200,0
20250331,145200,79466637,2200,2200,2200,2200,0
20250331,145100,79466637,2200,2200,2200,2200,0
20250331,145000,79466637,2200,2200,2200,2200,0
20250331,144900,79466637,2200,2200,2200,2200,0
20250331,144800,79466637,2200,2200,2200,2200,0
20250331,144700,79466637,2200,2200,2200,2200,18
20250331,144600,79427037,2190,2190,2190,2190,0
20250331,144500,79427037,2190,2190,2190,2190,0
20250331,144400,79427037,2190,2190,2190,2190,0
20250331,144300,79427037,2190,2190,2190,2190,0
20250331,144200,79427037,2190,2190,2190,2190,0
20250331,144100,79427037,2190,2190,2190,2190,0
20250331,144000,79427037,2190,2185,2190,2185,603
20250331,143900,78108467,2180,2185,2185,2180,12
20250331,143800,78082302,2190,2185,2190,2185,1414
20250331,143700,74990637,2185,2185,2185,2170,22064
20250331,143600,27020262,2185,2185,2185,2185,300
20250331,143500,26364762,2190,2190,2190,2190,0
20250331,143400,26364762,2190,2190,2190,2190,0
20250331,143300,26364762,2190,2190,2190,2190,0
20250331,143200,26364762,2190,2185,2190,2185,261
20250331,143100,25794302,2185,2185,2185,2185,0
20250331,143000,25794302,2185,2185,2185,2185,0
20250331,142900,25794302,2185,2185,2185,2185,0
20250331,142800,25794302,2185,2185,2185,2185,0
20250331,142700,25794302,2185,2185,2185,2185,0
20250331,142600,25794302,2185,2185,2185,2185,0
20250331,142500,25794302,2185,2185,2185,2185,0
20250331,142400,25794302,2185,2185,2185,2185,0
20250331,142300,25794302,2185,2185,2185,2185,0
20250331,142200,25794302,2185,2185,2185,2185,0
20250331,142100,25794302,2185,2185,2185,2185,0
20250331,142000,25794302,2185,2185,2185,2185,0
20250331,141900,25794302,2185,2185,2185,2185,0
20250331,141800,25794302,2185,2185,2185,2185,0
20250331,141700,25794302,2185,2185,2185,2185,0
20250331,141600,25794302,2185,2185,2185,2185,0
20250331,141500,25794302,2185,2185,2185,2185,68
20250331,141400,25645722,2185,2185,2185,2185,0
20250331,141300,25645722,2185,2185,2185,2185,0
20250331,141200,25645722,2185,2185,2185,2185,0
20250331,141100,25645722,2185,2185,2185,2185,1
20250331,141000,25643537,2180,2180,2180,2180,0
20250331,140900,25643537,2180,2180,2180,2180,0
20250331,140800,25643537,2180,2180,2180,2180,0
20250331,140700,25643537,2180,2180,2180,2180,0
20250331,140600,25643537,2180,2180,2180,2180,0
20250331,140500,25643537,2180,2165,2180,2165,1245
20250331,140400,22935552,2165,2165,2165,2165,1
20250331,140300,22933387,2165,2165,2165,2165,0
20250331,140200,22933387,2165,2165,2165,2165,0
20250331,140100,22933387,2165,2165,2165,2165,40
20250331,140000,22846787,2160,2160,2160,2160,50
20250331,135900,22738787,2165,2165,2165,2165,0
20250331,135800,22738787,2165,2165,2165,2165,0
20250331,135700,22738787,2165,2162,2165,2160,10
20250331,135600,22717172,2165,2165,2165,2165,0
20250331,135500,22717172,2165,2165,2165,2165,0
20250331,135400,22717172,2165,2165,2165,2165,0
20250331,135300,22717172,2165,2165,2165,2165,0
20250331,135200,22717172,2165,2165,2165,2165,0
20250331,135100,22717172,2165,2165,2165,2165,0
20250331,135000,22717172,2165,2165,2165,2165,0
20250331,134900,22717172,2165,2165,2165,2165,0
20250331,134800,22717172,2165,2165,2165,2165,0
20250331,134700,22717172,2165,2165,2165,2165,0
20250331,134600,22717172,2165,2165,2165,2165,0
20250331,134500,22717172,2165,2165,2165,2165,0
20250331,134400,22717172,2165,2165,2165,2165,0
20250331,134300,22717172,2165,2165,2165,2165,0
20250331,134200,22717172,2165,2165,2165,2165,0
20250331,134100,22717172,2165,2165,2165,2165,0
20250331,134000,22717172,2165,2165,2165,2165,0
20250331,133900,22717172,2165,2165,2165,2165,0
20250331,133800,22717172,2165,2165,2165,2165,0
20250331,133700,22717172,2165,2165,2165,2165,0
20250331,133600,22717172,2165,2165,2165,2165,0
20250331,133500,22717172,2165,2165,2165,2165,0
20250331,133400,22717172,2165,2165,2165,2165,0
20250331,133300,22717172,2165,2165,2165,2165,0
20250331,133200,22717172,2165,2165,2165,2165,0
20250331,133100,22717172,2165,2165,2165,2165,0
20250331,133000,22717172,2165,2165,2165,2165,0
20250331,132900,22717172,2165,2165,2165,2165,0
20250331,132800,22717172,2165,2165,2165,2165,0
20250331,132700,22717172,2165,2165,2165,2165,0
20250331,132600,22717172,2165,2165,2165,2165,0
20250331,132500,22717172,2165,2165,2165,2165,0
20250331,132400,22717172,2165,2165,2165,2165,0
20250331,132300,22717172,2165,2165,2165,2165,0
20250331,132200,22717172,2165,2165,2165,2165,0
20250331,132100,22717172,2165,2165,2165,2165,0
20250331,132000,22717172,2165,2165,2165,2165,0
20250331,131900,22717172,2165,2165,2165,2165,0
20250331,131800,22717172,2165,2165,2165,2165,0
20250331,131700,22717172,2165,2165,2165,2165,0
20250331,131600,22717172,2165,2165,2165,2165,0
20250331,131500,22717172,2165,2165,2165,2165,0
20250331,131400,22717172,2165,2165,2165,2165,0
20250331,131300,22717172,2165,2165,2165,2165,0
20250331,131200,22717172,2165,2165,2165,2165,0
20250331,131100,22717172,2165,2165,2165,2165,0
20250331,131000,22717172,2165,2165,2165,2165,0
20250331,130900,22717172,2165,2165,2165,2165,0
20250331,130800,22717172,2165,2165,2165,2165,0
20250331,130700,22717172,2165,2165,2165,2165,0
20250331,130600,22717172,2165,2165,2165,2165,0
20250331,130500,22717172,2165,2165,2165,2165,0
20250331,130400,22717172,2165,2165,2165,2165,0
20250331,130300,22717172,2165,2165,2165,2165,0
20250331,130200,22717172,2165,2165,2165,2165,0
20250331,130100,22717172,2165,2165,2165,2165,1
20250331,130000,22715007,2165,2165,2165,2165,4
20250331,125900,22706347,2160,2160,2160,2160,0
20250331,125800,22706347,2160,2160,2160,2160,0
20250331,125700,22706347,2160,2160,2160,2160,0
20250331,125600,22706347,2160,2160,2160,2160,0
20250331,125500,22706347,2160,2160,2160,2160,0
20250331,125400,22706347,2160,2160,2160,2160,0
20250331,125300,22706347,2160,2160,2160,2160,0
20250331,125200,22706347,2160,2160,2160,2160,0
20250331,125100,22706347,2160,2160,2160,2160,13
20250331,125000,22678267,2160,2160,2160,2160,0
20250331,124900,22678267,2160,2160,2160,2160,0
20250331,124800,22678267,2160,2160,2160,2160,1
20250331,124700,22676107,2160,2160,2160,2160,0
20250331,124600,22676107,2160,2160,2160,2160,1
20250331,124500,22673947,2160,2160,2160,2160,0
20250331,124400,22673947,2160,2160,2160,2160,0
20250331,124300,22673947,2160,2160,2160,2160,0
20250331,124200,22673947,2160,2160,2160,2160,620
20250331,124100,21334747,2165,2165,2165,2165,772
20250331,124000,19663367,2165,2165,2165,2165,0
20250331,123900,19663367,2165,2165,2165,2165,56
20250331,123800,19542127,2165,2165,2165,2165,0
20250331,123700,19542127,2165,2165,2165,2165,125
20250331,123600,19271502,2165,2165,2165,2165,9
20250331,123500,19252017,2170,2170,2170,2170,46
20250331,123400,19152197,2170,2170,2170,2170,0
20250331,123300,19152197,2170,2172,2172,2170,62
20250331,123200,19017649,2175,2175,2175,2175,0
20250331,123100,19017649,2175,2175,2175,2175,1
20250331,123000,19015474,2175,2175,2175,2175,45
20250331,122900,18917599,2170,2170,2170,2170,0
20250331,122800,18917599,2170,2170,2170,2170,0
20250331,122700,18917599,2170,2170,2170,2170,0
20250331,122600,18917599,2170,2170,2170,2170,1
20250331,122500,18915429,2175,2175,2175,2175,0
20250331,122400,18915429,2175,2175,2175,2175,0
20250331,122300,18915429,2175,2175,2175,2175,0
20250331,122200,18915429,2175,2175,2175,2175,0
20250331,122100,18915429,2175,2175,2175,2175,0
20250331,122000,18915429,2175,2170,2175,2170,45
20250331,121900,18817749,2170,2170,2170,2170,5
20250331,121800,18806899,2170,2170,2170,2170,0
20250331,121700,18806899,2170,2170,2170,2170,1
20250331,121600,18804729,2170,2170,2170,2170,0
20250331,121500,18804729,2170,2170,2170,2170,10
20250331,121400,18783029,2170,2170,2170,2170,0
20250331,121300,18783029,2170,2170,2170,2170,0
20250331,121200,18783029,2170,2170,2170,2170,0
20250331,121100,18783029,2170,2170,2170,2170,0
20250331,121000,18783029,2170,2170,2170,2170,46
20250331,120900,18683209,2170,2170,2170,2170,0
20250331,120800,18683209,2170,2170,2170,2170,1
20250331,120700,18681039,2165,2165,2165,2165,0
20250331,120600,18681039,2165,2165,2165,2165,0
20250331,120500,18681039,2165,2170,2170,2165,1000
20250331,120400,16515794,2170,2170,2170,2170,0
20250331,120300,16515794,2170,2170,2170,2170,0
20250331,120200,16515794,2170,2170,2170,2170,0
20250331,120100,16515794,2170,2170,2170,2170,0
20250331,120000,16515794,2170,2175,2175,2170,60
20250331,115900,16385364,2175,2175,2175,2175,0
20250331,115800,16385364,2175,2175,2175,2175,0
20250331,115700,16385364,2175,2175,2175,2170,1050
20250331,115600,14105729,2175,2175,2175,2175,38
20250331,115500,14023079,2180,2180,2180,2180,0
20250331,115400,14023079,2180,2180,2180,2180,0
20250331,115300,14023079,2180,2180,2180,2180,0
20250331,115200,14023079,2180,2180,2180,2180,0
20250331,115100,14023079,2180,2180,2180,2180,0
20250331,115000,14023079,2180,2180,2180,2180,46
20250331,114900,13922799,2180,2180,2180,2180,4
20250331,114800,13914079,2175,2175,2175,2175,0
20250331,114700,13914079,2175,2175,2175,2175,0
20250331,114600,13914079,2175,2180,2180,2175,755
20250331,114500,12270964,2182,2182,2182,2182,0
20250331,114400,12270964,2182,2182,2182,2182,0
20250331,114300,12270964,2182,2182,2182,2182,0
20250331,114200,12270964,2182,2182,2182,2182,0
20250331,114100,12270964,2182,2182,2182,2182,0
20250331,114000,12270964,2182,2182,2182,2182,46
20250331,113900,12170592,2182,2182,2182,2182,0
20250331,113800,12170592,2182,2182,2182,2182,0
20250331,113700,12170592,2182,2182,2182,2182,0
20250331,113600,12170592,2182,2182,2182,2182,0
20250331,113500,12170592,2182,2182,2182,2182,0
20250331,113400,12170592,2182,2182,2182,2182,0
20250331,113300,12170592,2182,2182,2182,2182,0
20250331,113200,12170592,2182,2182,2182,2182,0
20250331,113100,12170592,2182,2182,2182,2182,0
20250331,113000,12170592,2182,2182,2182,2182,46
20250331,112900,12070220,2185,2185,2185,2185,0
20250331,112800,12070220,2185,2185,2185,2185,0
20250331,112700,12070220,2185,2185,2185,2185,0
20250331,112600,12070220,2185,2185,2185,2185,0
20250331,112500,12070220,2185,2185,2185,2185,0
20250331,112400,12070220,2185,2185,2185,2185,0
20250331,112300,12070220,2185,2185,2185,2185,0
20250331,112200,12070220,2185,2185,2185,2185,0
20250331,112100,12070220,2185,2185,2185,2185,0
20250331,112000,12070220,2185,2185,2185,2185,46
20250331,111900,11969710,2185,2185,2185,2185,0
20250331,111800,11969710,2185,2185,2185,2185,0
20250331,111700,11969710,2185,2185,2185,2185,0
20250331,111600,11969710,2185,2185,2185,2185,0
20250331,111500,11969710,2185,2185,2185,2185,0
20250331,111400,11969710,2185,2185,2185,2185,0
20250331,111300,11969710,2185,2185,2185,2185,0
20250331,111200,11969710,2185,2185,2185,2185,0
20250331,111100,11969710,2185,2185,2185,2185,1
20250331,111000,11967525,2185,2195,2195,2185,54
20250331,110900,11849075,2195,2195,2195,2195,0
20250331,110800,11849075,2195,2195,2195,2195,0
20250331,110700,11849075,2195,2195,2195,2195,0
20250331,110600,11849075,2195,2195,2195,2195,20
20250331,110500,11805175,2195,2195,2195,2195,0
20250331,110400,11805175,2195,2195,2195,2195,0
20250331,110300,11805175,2195,2195,2195,2195,0
20250331,110200,11805175,2195,2195,2195,2195,0
20250331,110100,11805175,2195,2195,2195,2195,0
20250331,110000,11805175,2195,2195,2195,2195,46
20250331,105900,11704205,2190,2190,2190,2190,0
20250331,105800,11704205,2190,2190,2190,2190,0
20250331,105700,11704205,2190,2190,2190,2190,32
20250331,105600,11634125,2190,2190,2190,2190,1
20250331,105500,11631935,2190,2190,2190,2190,0
20250331,105400,11631935,2190,2190,2190,2190,0
20250331,105300,11631935,2190,2190,2190,2190,0
20250331,105200,11631935,2190,2190,2190,2190,0
20250331,105100,11631935,2190,2190,2190,2190,0
20250331,105000,11631935,2190,2190,2190,2190,46
20250331,104900,11531195,2190,2190,2190,2190,0
20250331,104800,11531195,2190,2190,2190,2190,0
20250331,104700,11531195,2190,2190,2190,2190,0
20250331,104600,11531195,2190,2190,2190,2190,0
20250331,104500,11531195,2190,2190,2190,2190,0
20250331,104400,11531195,2190,2190,2190,2190,0
20250331,104300,11531195,2190,2190,2190,2190,0
20250331,104200,11531195,2190,2190,2190,2190,0
20250331,104100,11531195,2190,2190,2190,2190,0
20250331,104000,11531195,2190,2190,2190,2190,46
20250331,103900,11430455,2180,2180,2180,2180,0
20250331,103800,11430455,2180,2180,2180,2180,0
20250331,103700,11430455,2180,2180,2180,2180,0
20250331,103600,11430455,2180,2180,2180,2180,0
20250331,103500,11430455,2180,2180,2180,2180,0
20250331,103400,11430455,2180,2180,2180,2180,0
20250331,103300,11430455,2180,2180,2180,2180,0
20250331,103200,11430455,2180,2180,2180,2180,0
20250331,103100,11430455,2180,2180,2180,2180,0
20250331,103000,11430455,2180,2180,2180,2180,69
20250331,102900,11280035,2180,2180,2180,2180,0
20250331,102800,11280035,2180,2180,2180,2180,0
20250331,102700,11280035,2180,2180,2180,2180,0
20250331,102600,11280035,2180,2180,2180,2180,0
20250331,102500,11280035,2180,2180,2180,2180,0
20250331,102400,11280035,2180,2180,2180,2180,0
20250331,102300,11280035,2180,2180,2180,2180,0
20250331,102200,11280035,2180,2180,2180,2180,0
20250331,102100,11280035,2180,2180,2180,2180,0
20250331,102000,11280035,2180,2185,2185,2180,69
20250331,101900,11129580,2190,2190,2190,2190,0
20250331,101800,11129580,2190,2190,2190,2190,10
20250331,101700,11107680,2190,2190,2190,2190,0
20250331,101600,11107680,2190,2190,2190,2190,0
20250331,101500,11107680,2190,2190,2190,2190,4
20250331,101400,11098920,2190,2190,2190,2190,12
20250331,101300,11072640,2180,2180,2180,2180,0
20250331,101200,11072640,2180,2180,2180,2180,0
20250331,101100,11072640,2180,2180,2180,2180,0
20250331,101000,11072640,2180,2185,2185,2180,70
20250331,100900,10919900,2190,2190,2190,2190,0
20250331,100800,10919900,2190,2190,2190,2190,0
20250331,100700,10919900,2190,2190,2190,2190,0
20250331,100600,10919900,2190,2185,2190,2185,25
20250331,100500,10865215,2185,2185,2185,2185,0
20250331,100400,10865215,2185,2185,2185,2185,0
20250331,100300,10865215,2185,2185,2185,2185,1
20250331,100200,10863030,2180,2180,2180,2180,0
20250331,100100,10863030,2180,2180,2180,2180,0
20250331,100000,10863030,2180,2180,2180,2180,70
20250331,095900,10710430,2185,2185,2185,2185,5
20250331,095800,10699505,2185,2185,2185,2185,0
20250331,095700,10699505,2185,2185,2185,2185,0
20250331,095600,10699505,2185,2185,2185,2185,100
20250331,095500,10481005,2185,2185,2185,2185,0
20250331,095400,10481005,2185,2185,2185,2185,50
20250331,095300,10371755,2185,2180,2185,2180,114
20250331,095200,10123165,2170,2170,2170,2170,0
20250331,095100,10123165,2170,2170,2170,2170,0
20250331,095000,10123165,2170,2170,2170,2170,70
20250331,094900,9971265,2180,2170,2180,2170,17
20250331,094800,9934365,2170,2170,2170,2170,0
20250331,094700,9934365,2170,2175,2175,2170,1000
20250331,094600,7760665,2185,2185,2185,2185,0
20250331,094500,7760665,2185,2185,2185,2185,0
20250331,094400,7760665,2185,2185,2185,2185,0
20250331,094300,7760665,2185,2185,2185,2185,5
20250331,094200,7749740,2180,2180,2180,2180,0
20250331,094100,7749740,2180,2175,2180,2175,814
20250331,094000,5979230,2175,2170,2175,2170,72
20250331,093900,5822980,2175,2175,2175,2175,15
20250331,093800,5790355,2175,2175,2175,2175,0
20250331,093700,5790355,2175,2175,2175,2175,0
20250331,093600,5790355,2175,2175,2175,2175,1
20250331,093500,5788180,2175,2170,2175,2170,724
20250331,093400,4214540,2175,2175,2175,2175,9
20250331,093300,4194965,2175,2175,2175,2175,0
20250331,093200,4194965,2175,2175,2175,2175,1
20250331,093100,4192790,2170,2170,2170,2170,0
20250331,093000,4192790,2170,2170,2170,2170,70
20250331,092900,4040890,2175,2175,2175,2175,0
20250331,092800,4040890,2175,2175,2175,2175,0
20250331,092700,4040890,2175,2175,2175,2175,10
20250331,092600,4019140,2175,2175,2175,2175,50
20250331,092500,3910390,2170,2170,2170,2170,0
20250331,092400,3910390,2170,2170,2170,2170,261
20250331,092300,3344020,2170,2170,2170,2170,1
20250331,092200,3341850,2170,2170,2170,2170,0
20250331,092100,3341850,2170,2170,2170,2170,0
20250331,092000,3341850,2170,2175,2175,2170,70
20250331,091900,3189915,2180,2180,2180,2180,0
20250331,091800,3189915,2180,2170,2180,2170,32
20250331,091700,3120285,2180,2180,2180,2180,0
20250331,091600,3120285,2180,2180,2180,2180,0
20250331,091500,3120285,2180,2180,2180,2180,45
20250331,091400,3022185,2160,2160,2160,2160,0
20250331,091300,3022185,2160,2160,2160,2160,0
20250331,091200,3022185,2160,2160,2160,2160,0
20250331,091100,3022185,2160,2160,2160,2160,0
20250331,091000,3022185,2160,2160,2160,2160,70
20250331,090900,2870985,2160,2160,2160,2160,0
20250331,090800,2870985,2160,2160,2160,2160,0
20250331,090700,2870985,2160,2160,2160,2160,0
20250331,090600,2870985,2160,2165,2165,2160,134
20250331,090500,2580960,2170,2170,2170,2170,8
20250331,090400,2563600,2170,2170,2170,2170,23
20250331,090300,2513690,2170,2175,2185,2170,738
20250331,090200,911615,2180,2185,2185,2180,29
20250331,090100,848370,2190,2200,2200,2190,386
20250331,090000,2205,2205,2205,2205,2205,1