KissMeData/084870/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,18480829,1157,1157,1157,1157,529
20250331,200000,18480829,1157,1157,1157,1157,0
20250331,195900,18480829,1157,1157,1157,1157,0
20250331,195800,18480829,1157,1157,1157,1157,0
20250331,195700,18480829,1157,1157,1157,1157,0
20250331,195600,18480829,1157,1157,1157,1157,0
20250331,195500,18480829,1157,1157,1157,1157,0
20250331,195400,18480829,1157,1157,1157,1157,0
20250331,195300,18480829,1157,1157,1157,1157,0
20250331,195200,18480829,1157,1157,1157,1157,0
20250331,195100,18480829,1157,1157,1157,1157,0
20250331,195000,18480829,1157,1157,1157,1157,0
20250331,194900,18480829,1157,1157,1157,1157,0
20250331,194800,18480829,1157,1157,1157,1157,0
20250331,194700,18480829,1157,1157,1157,1157,0
20250331,194600,18480829,1157,1157,1157,1157,0
20250331,194500,18480829,1157,1157,1157,1157,0
20250331,194400,18480829,1157,1157,1157,1157,0
20250331,194300,18480829,1157,1157,1157,1157,0
20250331,194200,18480829,1157,1157,1157,1157,0
20250331,194100,18480829,1157,1157,1157,1157,0
20250331,194000,18480829,1157,1157,1157,1157,0
20250331,193900,18480829,1157,1157,1157,1157,0
20250331,193800,18480829,1157,1157,1157,1157,0
20250331,193700,18480829,1157,1157,1157,1157,0
20250331,193600,18480829,1157,1157,1157,1157,0
20250331,193500,18480829,1157,1157,1157,1157,0
20250331,193400,18480829,1157,1157,1157,1157,0
20250331,193300,18480829,1157,1157,1157,1157,0
20250331,193200,18480829,1157,1157,1157,1157,0
20250331,193100,18480829,1157,1157,1157,1157,529
20250331,193000,18480829,1157,1157,1157,1157,0
20250331,192900,18480829,1157,1157,1157,1157,0
20250331,192800,18480829,1157,1157,1157,1157,0
20250331,192700,18480829,1157,1157,1157,1157,0
20250331,192600,18480829,1157,1157,1157,1157,0
20250331,192500,18480829,1157,1157,1157,1157,0
20250331,192400,18480829,1157,1157,1157,1157,0
20250331,192300,18480829,1157,1157,1157,1157,0
20250331,192200,18480829,1157,1157,1157,1157,0
20250331,192100,18480829,1157,1157,1157,1157,0
20250331,192000,18480829,1157,1157,1157,1157,0
20250331,191900,18480829,1157,1157,1157,1157,0
20250331,191800,18480829,1157,1157,1157,1157,0
20250331,191700,18480829,1157,1157,1157,1157,0
20250331,191600,18480829,1157,1157,1157,1157,0
20250331,191500,18480829,1157,1157,1157,1157,0
20250331,191400,18480829,1157,1157,1157,1157,0
20250331,191300,18480829,1157,1157,1157,1157,0
20250331,191200,18480829,1157,1157,1157,1157,0
20250331,191100,18480829,1157,1157,1157,1157,0
20250331,191000,18480829,1157,1157,1157,1157,0
20250331,190900,18480829,1157,1157,1157,1157,0
20250331,190800,18480829,1157,1157,1157,1157,0
20250331,190700,18480829,1157,1157,1157,1157,0
20250331,190600,18480829,1157,1157,1157,1157,0
20250331,190500,18480829,1157,1157,1157,1157,0
20250331,190400,18480829,1157,1157,1157,1157,0
20250331,190300,18480829,1157,1157,1157,1157,0
20250331,190200,18480829,1157,1157,1157,1157,0
20250331,190100,18480829,1157,1157,1157,1157,529
20250331,190000,18480829,1157,1157,1157,1157,0
20250331,185900,18480829,1157,1157,1157,1157,0
20250331,185800,18480829,1157,1157,1157,1157,0
20250331,185700,18480829,1157,1157,1157,1157,0
20250331,185600,18480829,1157,1157,1157,1157,0
20250331,185500,18480829,1157,1157,1157,1157,0
20250331,185400,18480829,1157,1157,1157,1157,0
20250331,185300,18480829,1157,1157,1157,1157,0
20250331,185200,18480829,1157,1157,1157,1157,0
20250331,185100,18480829,1157,1157,1157,1157,0
20250331,185000,18480829,1157,1157,1157,1157,0
20250331,184900,18480829,1157,1157,1157,1157,0
20250331,184800,18480829,1157,1157,1157,1157,0
20250331,184700,18480829,1157,1157,1157,1157,0
20250331,184600,18480829,1157,1157,1157,1157,0
20250331,184500,18480829,1157,1157,1157,1157,0
20250331,184400,18480829,1157,1157,1157,1157,0
20250331,184300,18480829,1157,1157,1157,1157,0
20250331,184200,18480829,1157,1157,1157,1157,0
20250331,184100,18480829,1157,1157,1157,1157,0
20250331,184000,18480829,1157,1157,1157,1157,0
20250331,183900,18480829,1157,1157,1157,1157,0
20250331,183800,18480829,1157,1157,1157,1157,0
20250331,183700,18480829,1157,1157,1157,1157,0
20250331,183600,18480829,1157,1157,1157,1157,0
20250331,183500,18480829,1157,1157,1157,1157,0
20250331,183400,18480829,1157,1157,1157,1157,0
20250331,183300,18480829,1157,1157,1157,1157,0
20250331,183200,18480829,1157,1157,1157,1157,0
20250331,183100,18480829,1157,1157,1157,1157,529
20250331,183000,18480829,1157,1157,1157,1157,0
20250331,182900,18480829,1157,1157,1157,1157,0
20250331,182800,18480829,1157,1157,1157,1157,0
20250331,182700,18480829,1157,1157,1157,1157,0
20250331,182600,18480829,1157,1157,1157,1157,0
20250331,182500,18480829,1157,1157,1157,1157,0
20250331,182400,18480829,1157,1157,1157,1157,0
20250331,182300,18480829,1157,1157,1157,1157,0
20250331,182200,18480829,1157,1157,1157,1157,0
20250331,182100,18480829,1157,1157,1157,1157,0
20250331,182000,18480829,1157,1157,1157,1157,0
20250331,181900,18480829,1157,1157,1157,1157,0
20250331,181800,18480829,1157,1157,1157,1157,0
20250331,181700,18480829,1157,1157,1157,1157,0
20250331,181600,18480829,1157,1157,1157,1157,0
20250331,181500,18480829,1157,1157,1157,1157,0
20250331,181400,18480829,1157,1157,1157,1157,0
20250331,181300,18480829,1157,1157,1157,1157,0
20250331,181200,18480829,1157,1157,1157,1157,0
20250331,181100,18480829,1157,1157,1157,1157,0
20250331,181000,18480829,1157,1157,1157,1157,0
20250331,180900,18480829,1157,1157,1157,1157,0
20250331,180800,18480829,1157,1157,1157,1157,0
20250331,180700,18480829,1157,1157,1157,1157,0
20250331,180600,18480829,1157,1157,1157,1157,0
20250331,180500,18480829,1157,1157,1157,1157,0
20250331,180400,18480829,1157,1157,1157,1157,0
20250331,180300,18480829,1157,1157,1157,1157,0
20250331,180200,18480829,1157,1157,1157,1157,0
20250331,180100,18480829,1157,1157,1157,1157,529
20250331,180000,18480829,1157,1157,1157,1157,0
20250331,175900,18480829,1157,1157,1157,1157,0
20250331,175800,18480829,1157,1157,1157,1157,0
20250331,175700,18480829,1157,1157,1157,1157,0
20250331,175600,18480829,1157,1157,1157,1157,0
20250331,175500,18480829,1157,1157,1157,1157,0
20250331,175400,18480829,1157,1157,1157,1157,0
20250331,175300,18480829,1157,1157,1157,1157,0
20250331,175200,18480829,1157,1157,1157,1157,0
20250331,175100,18480829,1157,1157,1157,1157,0
20250331,175000,18480829,1157,1157,1157,1157,0
20250331,174900,18480829,1157,1157,1157,1157,0
20250331,174800,18480829,1157,1157,1157,1157,0
20250331,174700,18480829,1157,1157,1157,1157,0
20250331,174600,18480829,1157,1157,1157,1157,0
20250331,174500,18480829,1157,1157,1157,1157,0
20250331,174400,18480829,1157,1157,1157,1157,0
20250331,174300,18480829,1157,1157,1157,1157,0
20250331,174200,18480829,1157,1157,1157,1157,0
20250331,174100,18480829,1157,1157,1157,1157,0
20250331,174000,18480829,1157,1157,1157,1157,0
20250331,173900,18480829,1157,1157,1157,1157,0
20250331,173800,18480829,1157,1157,1157,1157,0
20250331,173700,18480829,1157,1157,1157,1157,0
20250331,173600,18480829,1157,1157,1157,1157,0
20250331,173500,18480829,1157,1157,1157,1157,0
20250331,173400,18480829,1157,1157,1157,1157,0
20250331,173300,18480829,1157,1157,1157,1157,0
20250331,173200,18480829,1157,1157,1157,1157,0
20250331,173100,18480829,1157,1157,1157,1157,529
20250331,173000,18480829,1157,1157,1157,1157,0
20250331,172900,18480829,1157,1157,1157,1157,0
20250331,172800,18480829,1157,1157,1157,1157,0
20250331,172700,18480829,1157,1157,1157,1157,0
20250331,172600,18480829,1157,1157,1157,1157,0
20250331,172500,18480829,1157,1157,1157,1157,0
20250331,172400,18480829,1157,1157,1157,1157,0
20250331,172300,18480829,1157,1157,1157,1157,0
20250331,172200,18480829,1157,1157,1157,1157,0
20250331,172100,18480829,1157,1157,1157,1157,0
20250331,172000,18480829,1157,1157,1157,1157,0
20250331,171900,18480829,1157,1157,1157,1157,0
20250331,171800,18480829,1157,1157,1157,1157,0
20250331,171700,18480829,1157,1157,1157,1157,0
20250331,171600,18480829,1157,1157,1157,1157,0
20250331,171500,18480829,1157,1157,1157,1157,0
20250331,171400,18480829,1157,1157,1157,1157,0
20250331,171300,18480829,1157,1157,1157,1157,0
20250331,171200,18480829,1157,1157,1157,1157,0
20250331,171100,18480829,1157,1157,1157,1157,0
20250331,171000,18480829,1157,1157,1157,1157,0
20250331,170900,18480829,1157,1157,1157,1157,0
20250331,170800,18480829,1157,1157,1157,1157,0
20250331,170700,18480829,1157,1157,1157,1157,0
20250331,170600,18480829,1157,1157,1157,1157,0
20250331,170500,18480829,1157,1157,1157,1157,0
20250331,170400,18480829,1157,1157,1157,1157,0
20250331,170300,18480829,1157,1157,1157,1157,0
20250331,170200,18480829,1157,1157,1157,1157,0
20250331,170100,18480829,1157,1157,1157,1157,529
20250331,170000,18480829,1157,1157,1157,1157,0
20250331,165900,18480829,1157,1157,1157,1157,0
20250331,165800,18480829,1157,1157,1157,1157,0
20250331,165700,18480829,1157,1157,1157,1157,0
20250331,165600,18480829,1157,1157,1157,1157,0
20250331,165500,18480829,1157,1157,1157,1157,0
20250331,165400,18480829,1157,1157,1157,1157,0
20250331,165300,18480829,1157,1157,1157,1157,0
20250331,165200,18480829,1157,1157,1157,1157,0
20250331,165100,18480829,1157,1157,1157,1157,0
20250331,165000,18480829,1157,1157,1157,1157,0
20250331,164900,18480829,1157,1157,1157,1157,0
20250331,164800,18480829,1157,1157,1157,1157,0
20250331,164700,18480829,1157,1157,1157,1157,0
20250331,164600,18480829,1157,1157,1157,1157,0
20250331,164500,18480829,1157,1157,1157,1157,0
20250331,164400,18480829,1157,1157,1157,1157,0
20250331,164300,18480829,1157,1157,1157,1157,0
20250331,164200,18480829,1157,1157,1157,1157,0
20250331,164100,18480829,1157,1157,1157,1157,0
20250331,164000,18480829,1157,1157,1157,1157,0
20250331,163900,18480829,1157,1157,1157,1157,0
20250331,163800,18480829,1157,1157,1157,1157,0
20250331,163700,18480829,1157,1157,1157,1157,0
20250331,163600,18480829,1157,1157,1157,1157,0
20250331,163500,18480829,1157,1157,1157,1157,0
20250331,163400,18480829,1157,1157,1157,1157,0
20250331,163300,18480829,1157,1157,1157,1157,0
20250331,163200,18480829,1157,1157,1157,1157,0
20250331,163100,18480829,1157,1157,1157,1157,529
20250331,163000,18480829,1157,1157,1157,1157,0
20250331,162900,18480829,1157,1157,1157,1157,0
20250331,162800,18480829,1157,1157,1157,1157,0
20250331,162700,18480829,1157,1157,1157,1157,0
20250331,162600,18480829,1157,1157,1157,1157,0
20250331,162500,18480829,1157,1157,1157,1157,0
20250331,162400,18480829,1157,1157,1157,1157,0
20250331,162300,18480829,1157,1157,1157,1157,0
20250331,162200,18480829,1157,1157,1157,1157,0
20250331,162100,18480829,1157,1157,1157,1157,0
20250331,162000,18480829,1157,1157,1157,1157,0
20250331,161900,18480829,1157,1157,1157,1157,0
20250331,161800,18480829,1157,1157,1157,1157,0
20250331,161700,18480829,1157,1157,1157,1157,0
20250331,161600,18480829,1157,1157,1157,1157,0
20250331,161500,18480829,1157,1157,1157,1157,0
20250331,161400,18480829,1157,1157,1157,1157,0
20250331,161300,18480829,1157,1157,1157,1157,0
20250331,161200,18480829,1157,1157,1157,1157,0
20250331,161100,18480829,1157,1157,1157,1157,0
20250331,161000,18480829,1157,1157,1157,1157,0
20250331,160900,18480829,1157,1157,1157,1157,0
20250331,160800,18480829,1157,1157,1157,1157,0
20250331,160700,18480829,1157,1157,1157,1157,0
20250331,160600,18480829,1157,1157,1157,1157,0
20250331,160500,18480829,1157,1157,1157,1157,0
20250331,160400,18480829,1157,1157,1157,1157,0
20250331,160300,18480829,1157,1157,1157,1157,0
20250331,160200,18480829,1157,1157,1157,1157,0
20250331,160100,18480829,1157,1157,1157,1157,529
20250331,160000,18480829,1157,1157,1157,1157,0
20250331,155900,18480829,1157,1157,1157,1157,0
20250331,155800,18480829,1157,1157,1157,1157,0
20250331,155700,18480829,1157,1157,1157,1157,0
20250331,155600,18480829,1157,1157,1157,1157,0
20250331,155500,18480829,1157,1157,1157,1157,0
20250331,155400,18480829,1157,1157,1157,1157,0
20250331,155300,18480829,1157,1157,1157,1157,0
20250331,155200,18480829,1157,1157,1157,1157,0
20250331,155100,18480829,1157,1157,1157,1157,0
20250331,155000,18480829,1157,1157,1157,1157,0
20250331,154900,18480829,1157,1157,1157,1157,0
20250331,154800,18480829,1157,1157,1157,1157,0
20250331,154700,18480829,1157,1157,1157,1157,0
20250331,154600,18480829,1157,1157,1157,1157,0
20250331,154500,18480829,1157,1157,1157,1157,0
20250331,154400,18480829,1157,1157,1157,1157,0
20250331,154300,18480829,1157,1157,1157,1157,0
20250331,154200,18480829,1157,1157,1157,1157,0
20250331,154100,18480829,1157,1157,1157,1157,0
20250331,154000,18480829,1157,1157,1157,1157,0
20250331,153900,18480829,1157,1157,1157,1157,0
20250331,153800,18480829,1157,1157,1157,1157,0
20250331,153700,18480829,1157,1157,1157,1157,0
20250331,153600,18480829,1157,1157,1157,1157,0
20250331,153500,18480829,1157,1157,1157,1157,0
20250331,153400,18480829,1157,1157,1157,1157,0
20250331,153300,18480829,1157,1157,1157,1157,0
20250331,153200,18480829,1157,1157,1157,1157,0
20250331,153100,18480829,1157,1157,1157,1157,529
20250331,153000,18480829,1157,1157,1157,1157,529
20250331,152900,17868776,1157,1157,1157,1157,0
20250331,152800,17868776,1157,1157,1157,1157,0
20250331,152700,17868776,1157,1157,1157,1157,0
20250331,152600,17868776,1157,1157,1157,1157,0
20250331,152500,17868776,1157,1157,1157,1157,0
20250331,152400,17868776,1157,1157,1157,1157,0
20250331,152300,17868776,1157,1157,1157,1157,0
20250331,152200,17868776,1157,1157,1157,1157,0
20250331,152100,17868776,1157,1157,1157,1157,0
20250331,152000,17868776,1157,1157,1157,1157,0
20250331,151900,17868776,1157,1157,1157,1157,0
20250331,151800,17868776,1157,1157,1157,1157,2
20250331,151700,17866462,1150,1150,1150,1150,0
20250331,151600,17866462,1150,1150,1150,1150,0
20250331,151500,17866462,1150,1150,1150,1150,0
20250331,151400,17866462,1150,1150,1150,1150,0
20250331,151300,17866462,1150,1150,1150,1150,0
20250331,151200,17866462,1150,1150,1150,1150,0
20250331,151100,17866462,1150,1150,1150,1150,0
20250331,151000,17866462,1150,1150,1150,1150,0
20250331,150900,17866462,1150,1150,1150,1150,0
20250331,150800,17866462,1150,1150,1150,1150,0
20250331,150700,17866462,1150,1150,1150,1150,0
20250331,150600,17866462,1150,1150,1150,1150,0
20250331,150500,17866462,1150,1150,1150,1150,0
20250331,150400,17866462,1150,1150,1150,1150,0
20250331,150300,17866462,1150,1150,1150,1150,4
20250331,150200,17861862,1149,1149,1149,1149,0
20250331,150100,17861862,1149,1149,1149,1149,3
20250331,150000,17858415,1157,1157,1157,1157,0
20250331,145900,17858415,1157,1157,1157,1157,0
20250331,145800,17858415,1157,1157,1157,1157,0
20250331,145700,17858415,1157,1156,1157,1156,59
20250331,145600,17790158,1157,1157,1157,1157,0
20250331,145500,17790158,1157,1156,1157,1156,16
20250331,145400,17771652,1157,1157,1157,1157,0
20250331,145300,17771652,1157,1156,1157,1156,14
20250331,145200,17755459,1157,1157,1157,1157,15
20250331,145100,17738104,1155,1155,1155,1155,0
20250331,145000,17738104,1155,1157,1157,1155,16
20250331,144900,17719598,1157,1157,1157,1157,0
20250331,144800,17719598,1157,1157,1157,1157,13
20250331,144700,17704557,1157,1156,1157,1156,15
20250331,144600,17687209,1157,1157,1157,1157,0
20250331,144500,17687209,1157,1156,1157,1156,17
20250331,144400,17667547,1157,1157,1157,1157,0
20250331,144300,17667547,1157,1155,1157,1155,16
20250331,144200,17649042,1157,1157,1157,1157,17
20250331,144100,17629373,1157,1157,1157,1157,0
20250331,144000,17629373,1157,1157,1157,1157,15
20250331,143900,17612018,1155,1155,1155,1155,3
20250331,143800,17608553,1157,1157,1157,1157,16
20250331,143700,17590041,1157,1156,1157,1156,15
20250331,143600,17572693,1157,1157,1157,1157,0
20250331,143500,17572693,1157,1155,1157,1155,20
20250331,143400,17549572,1149,1149,1149,1149,0
20250331,143300,17549572,1149,1149,1149,1149,0
20250331,143200,17549572,1149,1149,1149,1149,0
20250331,143100,17549572,1149,1154,1154,1149,205
20250331,143000,17313673,1154,1155,1157,1154,31
20250331,142900,17277835,1155,1156,1157,1155,44
20250331,142800,17226990,1155,1155,1155,1155,4
20250331,142700,17222370,1157,1157,1157,1157,14
20250331,142600,17206172,1157,1157,1157,1157,0
20250331,142500,17206172,1157,1156,1157,1156,14
20250331,142400,17189984,1156,1156,1156,1156,15
20250331,142300,17172644,1155,1155,1155,1155,10
20250331,142200,17161094,1155,1156,1156,1155,14
20250331,142100,17144911,1155,1155,1155,1155,7
20250331,142000,17136826,1156,1156,1156,1156,17
20250331,141900,17117174,1156,1156,1156,1156,14
20250331,141800,17100990,1151,1151,1151,1151,0
20250331,141700,17100990,1151,1155,1156,1151,17
20250331,141600,17081365,1156,1156,1156,1156,0
20250331,141500,17081365,1156,1156,1156,1156,16
20250331,141400,17062869,1156,1156,1156,1156,14
20250331,141300,17046685,1156,1156,1156,1156,116
20250331,141200,16912589,1157,1157,1157,1157,12
20250331,141100,16898705,1157,1157,1157,1157,0
20250331,141000,16898705,1157,1157,1157,1157,15
20250331,140900,16881350,1156,1156,1156,1156,136
20250331,140800,16724134,1156,1156,1156,1156,0
20250331,140700,16724134,1156,1156,1156,1156,16
20250331,140600,16705638,1156,1156,1156,1156,15
20250331,140500,16688298,1156,1156,1156,1156,0
20250331,140400,16688298,1156,1155,1156,1155,17
20250331,140300,16668650,1154,1154,1154,1154,1
20250331,140200,16667496,1156,1156,1156,1156,17
20250331,140100,16647844,1155,1155,1155,1155,12
20250331,140000,16633984,1155,1155,1155,1155,0
20250331,135900,16633984,1155,1155,1155,1155,16
20250331,135800,16615504,1155,1155,1155,1155,0
20250331,135700,16615504,1155,1155,1155,1155,75
20250331,135600,16528879,1155,1156,1156,1155,23
20250331,135500,16502297,1156,1156,1156,1156,0
20250331,135400,16502297,1156,1156,1156,1156,17
20250331,135300,16482645,1156,1156,1156,1156,0
20250331,135200,16482645,1156,1156,1156,1156,16
20250331,135100,16464149,1155,1156,1156,1155,21
20250331,135000,16439879,1155,1155,1155,1155,14
20250331,134900,16423709,1156,1156,1156,1156,16
20250331,134800,16405213,1156,1156,1156,1156,0
20250331,134700,16405213,1156,1156,1156,1156,17
20250331,134600,16385561,1156,1156,1156,1156,15
20250331,134500,16368221,1156,1156,1156,1156,0
20250331,134400,16368221,1156,1156,1156,1156,15
20250331,134300,16350881,1155,1156,1156,1155,30
20250331,134200,16316218,1156,1156,1156,1156,0
20250331,134100,16316218,1156,1156,1156,1156,57
20250331,134000,16250326,1156,1156,1156,1156,10
20250331,133900,16238766,1157,1157,1157,1157,14
20250331,133800,16222568,1156,1157,1157,1156,24
20250331,133700,16194807,1156,1156,1156,1156,26
20250331,133600,16164751,1156,1156,1156,1156,15
20250331,133500,16147411,1156,1156,1156,1156,0
20250331,133400,16147411,1156,1156,1156,1156,59
20250331,133300,16079207,1157,1157,1157,1157,16
20250331,133200,16060695,1157,1157,1157,1157,0
20250331,133100,16060695,1157,1156,1157,1156,24
20250331,133000,16032934,1157,1157,1157,1157,0
20250331,132900,16032934,1157,1157,1157,1157,13
20250331,132800,16017893,1157,1157,1157,1157,15
20250331,132700,16000538,1157,1157,1157,1157,0
20250331,132600,16000538,1157,1156,1157,1156,16
20250331,132500,15982034,1157,1157,1157,1157,0
20250331,132400,15982034,1157,1157,1157,1157,15
20250331,132300,15964679,1156,1157,1157,1156,14
20250331,132200,15948482,1157,1157,1157,1157,0
20250331,132100,15948482,1157,1156,1157,1156,23
20250331,132000,15921878,1157,1157,1157,1157,59
20250331,131900,15853615,1157,1157,1157,1157,0
20250331,131800,15853615,1157,1157,1157,1157,15
20250331,131700,15836260,1157,1157,1157,1157,0
20250331,131600,15836260,1157,1156,1157,1156,22
20250331,131500,15810813,1157,1157,1157,1157,13
20250331,131400,15795772,1157,1157,1157,1157,0
20250331,131300,15795772,1157,1156,1157,1156,49
20250331,131200,15739112,1157,1157,1157,1157,0
20250331,131100,15739112,1157,1157,1157,1157,13
20250331,131000,15724071,1156,1157,1157,1156,103
20250331,130900,15604901,1152,1152,1152,1152,1
20250331,130800,15603749,1157,1158,1158,1157,43
20250331,130700,15553981,1158,1158,1158,1158,0
20250331,130600,15553981,1158,1157,1158,1157,22
20250331,130500,15528512,1157,1158,1158,1157,27
20250331,130400,15497256,1158,1158,1158,1158,0
20250331,130300,15497256,1158,1158,1158,1158,16
20250331,130200,15478728,1158,1158,1158,1158,0
20250331,130100,15478728,1158,1157,1158,1157,22
20250331,130000,15453259,1158,1158,1158,1158,17
20250331,125900,15433573,1153,1153,1153,1153,110
20250331,125800,15306743,1158,1159,1160,1158,133
20250331,125700,15152667,1160,1160,1160,1160,15
20250331,125600,15135267,1159,1160,1160,1159,11
20250331,125500,15122513,1160,1160,1160,1160,13
20250331,125400,15107433,1159,1159,1159,1159,0
20250331,125300,15107433,1159,1159,1160,1159,22
20250331,125200,15081918,1159,1160,1160,1159,21
20250331,125100,15057565,1160,1160,1160,1160,0
20250331,125000,15057565,1160,1160,1160,1160,15
20250331,124900,15040165,1160,1160,1160,1160,0
20250331,124800,15040165,1160,1160,1160,1160,16
20250331,124700,15021605,1160,1159,1160,1159,16
20250331,124600,15003052,1160,1160,1160,1160,0
20250331,124500,15003052,1160,1160,1160,1160,17
20250331,124400,14983332,1158,1158,1158,1158,1
20250331,124300,14982174,1160,1159,1160,1159,15
20250331,124200,14964779,1160,1159,1160,1159,17
20250331,124100,14945066,1158,1158,1158,1158,0
20250331,124000,14945066,1158,1159,1160,1158,17
20250331,123900,14925355,1158,1158,1158,1158,0
20250331,123800,14925355,1158,1158,1158,1158,9
20250331,123700,14914933,1153,1153,1153,1153,0
20250331,123600,14914933,1153,1153,1153,1153,0
20250331,123500,14914933,1153,1153,1153,1153,1
20250331,123400,14913780,1160,1160,1160,1160,15
20250331,123300,14896380,1159,1159,1159,1159,1
20250331,123200,14895221,1160,1160,1160,1160,15
20250331,123100,14877821,1159,1159,1159,1159,7
20250331,123000,14869708,1160,1160,1160,1160,64
20250331,122900,14795468,1160,1160,1160,1160,14
20250331,122800,14779228,1160,1160,1160,1160,0
20250331,122700,14779228,1160,1160,1160,1160,17
20250331,122600,14759508,1159,1159,1159,1159,7
20250331,122500,14751395,1160,1160,1160,1160,16
20250331,122400,14732835,1160,1160,1160,1160,16
20250331,122300,14714275,1159,1159,1159,1159,1
20250331,122200,14713116,1160,1160,1160,1160,14
20250331,122100,14696876,1159,1159,1159,1159,7
20250331,122000,14688763,1160,1160,1160,1160,104
20250331,121900,14568123,1160,1160,1160,1160,14
20250331,121800,14551883,1159,1159,1159,1159,1
20250331,121700,14550724,1160,1160,1160,1160,13
20250331,121600,14535644,1159,1159,1159,1159,7
20250331,121500,14527531,1160,1160,1160,1160,14
20250331,121400,14511291,1160,1160,1160,1160,14
20250331,121300,14495051,1160,1160,1160,1160,0
20250331,121200,14495051,1160,1159,1160,1159,25
20250331,121100,14466059,1160,1160,1160,1160,16
20250331,121000,14447499,1159,1159,1159,1159,11
20250331,120900,14434750,1159,1159,1159,1159,13
20250331,120800,14419683,1159,1159,1159,1159,0
20250331,120700,14419683,1159,1159,1159,1159,14
20250331,120600,14403457,1158,1159,1159,1158,20
20250331,120500,14380284,1159,1159,1159,1159,0
20250331,120400,14380284,1159,1159,1159,1159,16
20250331,120300,14361740,1159,1159,1159,1159,0
20250331,120200,14361740,1159,1158,1159,1158,24
20250331,120100,14333931,1159,1158,1159,1158,18
20250331,120000,14313070,1159,1159,1159,1159,0
20250331,115900,14313070,1159,1159,1159,1159,15
20250331,115800,14295685,1159,1159,1159,1159,0
20250331,115700,14295685,1159,1158,1159,1158,13
20250331,115600,14280624,1159,1159,1159,1159,15
20250331,115500,14263239,1159,1159,1159,1159,0
20250331,115400,14263239,1159,1158,1159,1158,14
20250331,115300,14247018,1158,1158,1158,1158,22
20250331,115200,14221542,1159,1159,1159,1159,13
20250331,115100,14206475,1159,1159,1159,1159,15
20250331,115000,14189090,1158,1159,1159,1158,46
20250331,114900,14135777,1159,1159,1159,1159,13
20250331,114800,14120710,1159,1159,1159,1159,17
20250331,114700,14101007,1159,1159,1159,1159,0
20250331,114600,14101007,1159,1159,1159,1159,16
20250331,114500,14082463,1159,1159,1159,1159,0
20250331,114400,14082463,1159,1158,1159,1158,18
20250331,114300,14061602,1158,1159,1159,1158,18
20250331,114200,14040741,1159,1159,1159,1159,6
20250331,114100,14033787,1159,1159,1159,1159,14
20250331,114000,14017561,1159,1159,1159,1159,50
20250331,113900,13959611,1159,1159,1159,1159,13
20250331,113800,13944544,1159,1159,1159,1159,16
20250331,113700,13926000,1158,1158,1158,1158,0
20250331,113600,13926000,1158,1159,1159,1158,21
20250331,113500,13901668,1159,1159,1159,1159,0
20250331,113400,13901668,1159,1159,1159,1159,16
20250331,113300,13883124,1159,1159,1159,1159,23
20250331,113200,13856467,1158,1158,1158,1158,0
20250331,113100,13856467,1158,1159,1159,1158,20
20250331,113000,13833294,1159,1159,1159,1159,55
20250331,112900,13769549,1160,1159,1160,1159,16
20250331,112800,13750996,1160,1160,1160,1160,13
20250331,112700,13735916,1158,1158,1158,1158,1
20250331,112600,13734758,1160,1160,1160,1160,13
20250331,112500,13719678,1160,1159,1160,1159,13
20250331,112400,13704604,1158,1158,1158,1158,0
20250331,112300,13704604,1158,1159,1159,1158,16
20250331,112200,13686061,1158,1158,1158,1158,14
20250331,112100,13669849,1159,1159,1159,1159,17
20250331,112000,13650146,1159,1159,1159,1159,15
20250331,111900,13632761,1159,1159,1159,1159,0
20250331,111800,13632761,1159,1159,1159,1159,15
20250331,111700,13615376,1159,1159,1159,1159,0
20250331,111600,13615376,1159,1159,1159,1159,13
20250331,111500,13600309,1159,1159,1159,1159,16
20250331,111400,13581765,1154,1154,1154,1154,0
20250331,111300,13581765,1154,1158,1159,1153,163
20250331,111200,13393467,1159,1159,1159,1159,0
20250331,111100,13393467,1159,1158,1159,1158,23
20250331,111000,13366817,1153,1153,1153,1153,1
20250331,110900,13365664,1159,1159,1159,1159,0
20250331,110800,13365664,1159,1158,1159,1158,13
20250331,110700,13350607,1159,1159,1159,1159,0
20250331,110600,13350607,1159,1159,1159,1159,13
20250331,110500,13335540,1159,1159,1159,1159,16
20250331,110400,13316996,1159,1159,1159,1159,0
20250331,110300,13316996,1159,1158,1159,1158,16
20250331,110200,13298457,1159,1159,1159,1159,14
20250331,110100,13282231,1158,1158,1158,1158,7
20250331,110000,13274125,1158,1158,1159,1158,65
20250331,105900,13198844,1159,1159,1159,1159,0
20250331,105800,13198844,1159,1159,1159,1159,16
20250331,105700,13180300,1159,1159,1159,1159,14
20250331,105600,13164074,1159,1159,1159,1159,0
20250331,105500,13164074,1159,1158,1159,1158,15
20250331,105400,13146700,1157,1157,1157,1157,0
20250331,105300,13146700,1157,1151,1157,1151,240
20250331,105200,12870166,1152,1152,1152,1152,63
20250331,105100,12797590,1153,1153,1153,1153,49
20250331,105000,12741093,1154,1154,1154,1154,66
20250331,104900,12664929,1156,1156,1156,1156,0
20250331,104800,12664929,1156,1156,1156,1156,15
20250331,104700,12647589,1157,1156,1157,1156,13
20250331,104600,12632555,1157,1157,1157,1157,0
20250331,104500,12632555,1157,1156,1157,1156,17
20250331,104400,12612893,1157,1157,1157,1157,0
20250331,104300,12612893,1157,1157,1157,1157,64
20250331,104200,12538845,1158,1157,1158,1157,14
20250331,104100,12522634,1158,1158,1158,1158,0
20250331,104000,12522634,1158,1158,1158,1158,17
20250331,103900,12502948,1158,1158,1158,1158,13
20250331,103800,12487894,1158,1158,1158,1158,0
20250331,103700,12487894,1158,1157,1158,1157,391
20250331,103600,12035123,1153,1153,1153,1153,1
20250331,103500,12033970,1158,1158,1158,1158,1563
20250331,103400,10224016,1160,1159,1160,1159,16
20250331,103300,10205460,1158,1158,1158,1158,183
20250331,103200,9993546,1158,1156,1158,1156,450
20250331,103100,9472886,1157,1157,1157,1157,0
20250331,103000,9472886,1157,1152,1157,1152,74
20250331,102900,9387553,1152,1152,1152,1152,15
20250331,102800,9370273,1152,1152,1152,1152,0
20250331,102700,9370273,1152,1151,1152,1151,17
20250331,102600,9350696,1152,1152,1152,1152,0
20250331,102500,9350696,1152,1151,1152,1151,14
20250331,102400,9334574,1149,1149,1149,1149,16
20250331,102300,9316190,1144,1144,1144,1144,1
20250331,102200,9315046,1153,1153,1153,1152,119
20250331,102100,9177841,1153,1153,1153,1153,23
20250331,102000,9151322,1154,1153,1154,1153,25
20250331,101900,9122482,1154,1149,1154,1149,17
20250331,101800,9102874,1154,1154,1154,1154,0
20250331,101700,9102874,1154,1154,1154,1154,14
20250331,101600,9086718,1154,1154,1154,1154,14
20250331,101500,9070562,1154,1154,1154,1154,0
20250331,101400,9070562,1154,1154,1154,1154,13
20250331,101300,9055560,1154,1149,1154,1149,7
20250331,101200,9047512,1154,1154,1154,1154,16
20250331,101100,9029048,1154,1153,1154,1153,13
20250331,101000,9014053,1152,1152,1152,1152,45
20250331,100900,8962213,1154,1154,1154,1154,14
20250331,100800,8946057,1154,1154,1154,1154,0
20250331,100700,8946057,1154,1154,1154,1154,14
20250331,100600,8929901,1154,1153,1154,1153,29
20250331,100500,8896442,1154,1154,1154,1154,0
20250331,100400,8896442,1154,1154,1154,1154,15
20250331,100300,8879132,1149,1149,1149,1149,5
20250331,100200,8873387,1149,1144,1149,1144,11
20250331,100100,8860758,1154,1153,1154,1153,14
20250331,100000,8844612,1153,1153,1153,1153,144
20250331,095900,8678580,1154,1153,1154,1153,17
20250331,095800,8658968,1154,1154,1154,1154,0
20250331,095700,8658968,1154,1154,1154,1154,14
20250331,095600,8642812,1152,1147,1152,1147,14
20250331,095500,8626737,1147,1147,1147,1147,0
20250331,095400,8626737,1147,1147,1147,1147,16
20250331,095300,8608385,1143,1143,1143,1143,6
20250331,095200,8601527,1138,1138,1138,1138,0
20250331,095100,8601527,1138,1138,1138,1138,0
20250331,095000,8601527,1138,1134,1138,1134,412
20250331,094900,8133563,1135,1133,1135,1133,12
20250331,094800,8119957,1132,1132,1132,1132,86
20250331,094700,8022605,1132,1132,1132,1132,0
20250331,094600,8022605,1132,1132,1132,1132,16
20250331,094500,8004493,1128,1128,1128,1128,2
20250331,094400,8002237,1132,1132,1132,1132,16
20250331,094300,7984125,1128,1132,1132,1128,29
20250331,094200,7951313,1129,1130,1132,1129,98
20250331,094100,7840605,1121,1121,1121,1121,0
20250331,094000,7840605,1121,1121,1121,1121,1
20250331,093900,7839484,1121,1131,1132,1121,24
20250331,093800,7812409,1132,1129,1132,1129,17
20250331,093700,7793201,1129,1129,1129,1129,0
20250331,093600,7793201,1129,1129,1129,1129,15
20250331,093500,7776266,1124,1125,1125,1124,200
20250331,093400,7551416,1119,1119,1119,1119,0
20250331,093300,7551416,1119,1137,1137,1119,20
20250331,093200,7528779,1138,1117,1138,1117,2
20250331,093100,7526524,1115,1138,1138,1115,174
20250331,093000,7331751,1118,1125,1126,1118,151
20250331,092900,7162412,1120,1120,1120,1120,137
20250331,092800,7008972,1120,1120,1120,1120,3
20250331,092700,7005612,1139,1119,1139,1119,254
20250331,092600,6717386,1141,1120,1141,1119,171
20250331,092500,6525960,1120,1120,1120,1120,315
20250331,092400,6173160,1119,1145,1145,1119,1095
20250331,092300,4931025,1145,1145,1145,1145,11
20250331,092200,4918430,1145,1145,1145,1145,102
20250331,092100,4801640,1145,1148,1148,1145,1176
20250331,092000,3453144,1148,1148,1148,1148,0
20250331,091900,3453144,1148,1148,1148,1148,299
20250331,091800,3109892,1148,1148,1148,1148,0
20250331,091700,3109892,1148,1148,1148,1148,0
20250331,091600,3109892,1148,1148,1148,1148,34
20250331,091500,3070860,1148,1148,1148,1148,0
20250331,091400,3070860,1148,1148,1148,1148,0
20250331,091300,3070860,1148,1148,1148,1148,281
20250331,091200,2748272,1149,1149,1149,1149,100
20250331,091100,2633372,1148,1148,1148,1148,50
20250331,091000,2575972,1147,1147,1147,1147,0
20250331,090900,2575972,1147,1147,1147,1147,0
20250331,090800,2575972,1147,1147,1147,1147,0
20250331,090700,2575972,1147,1150,1150,1147,70
20250331,090600,2495529,1150,1151,1151,1150,544
20250331,090500,1869571,1162,1162,1162,1162,0
20250331,090400,1869571,1162,1161,1162,1161,3
20250331,090300,1866087,1150,1160,1160,1150,40
20250331,090200,1819963,1160,1160,1160,1160,0
20250331,090100,1819963,1160,1163,1163,1160,262
20250331,090000,1515524,1163,1164,1164,1163,1302