KissMeData/045300/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194200,24466232,2765,2765,2765,2765,877
20250331,194100,24466232,2765,2765,2765,2765,0
20250331,194000,24466232,2765,2765,2765,2765,0
20250331,193900,24466232,2765,2765,2765,2765,0
20250331,193800,24466232,2765,2765,2765,2765,0
20250331,193700,24466232,2765,2765,2765,2765,0
20250331,193600,24466232,2765,2765,2765,2765,0
20250331,193500,24466232,2765,2765,2765,2765,0
20250331,193400,24466232,2765,2765,2765,2765,0
20250331,193300,24466232,2765,2765,2765,2765,0
20250331,193200,24466232,2765,2765,2765,2765,0
20250331,193100,24466232,2765,2765,2765,2765,0
20250331,193000,24466232,2765,2765,2765,2765,0
20250331,192900,24466232,2765,2765,2765,2765,0
20250331,192800,24466232,2765,2765,2765,2765,0
20250331,192700,24466232,2765,2765,2765,2765,0
20250331,192600,24466232,2765,2765,2765,2765,0
20250331,192500,24466232,2765,2765,2765,2765,0
20250331,192400,24466232,2765,2765,2765,2765,0
20250331,192300,24466232,2765,2765,2765,2765,0
20250331,192200,24466232,2765,2765,2765,2765,0
20250331,192100,24466232,2765,2765,2765,2765,0
20250331,192000,24466232,2765,2765,2765,2765,0
20250331,191900,24466232,2765,2765,2765,2765,0
20250331,191800,24466232,2765,2765,2765,2765,0
20250331,191700,24466232,2765,2765,2765,2765,0
20250331,191600,24466232,2765,2765,2765,2765,0
20250331,191500,24466232,2765,2765,2765,2765,0
20250331,191400,24466232,2765,2765,2765,2765,0
20250331,191300,24466232,2765,2765,2765,2765,0
20250331,191200,24466232,2765,2765,2765,2765,877
20250331,191100,24466232,2765,2765,2765,2765,0
20250331,191000,24466232,2765,2765,2765,2765,0
20250331,190900,24466232,2765,2765,2765,2765,0
20250331,190800,24466232,2765,2765,2765,2765,0
20250331,190700,24466232,2765,2765,2765,2765,0
20250331,190600,24466232,2765,2765,2765,2765,0
20250331,190500,24466232,2765,2765,2765,2765,0
20250331,190400,24466232,2765,2765,2765,2765,0
20250331,190300,24466232,2765,2765,2765,2765,0
20250331,190200,24466232,2765,2765,2765,2765,0
20250331,190100,24466232,2765,2765,2765,2765,0
20250331,190000,24466232,2765,2765,2765,2765,0
20250331,185900,24466232,2765,2765,2765,2765,0
20250331,185800,24466232,2765,2765,2765,2765,0
20250331,185700,24466232,2765,2765,2765,2765,0
20250331,185600,24466232,2765,2765,2765,2765,0
20250331,185500,24466232,2765,2765,2765,2765,0
20250331,185400,24466232,2765,2765,2765,2765,0
20250331,185300,24466232,2765,2765,2765,2765,0
20250331,185200,24466232,2765,2765,2765,2765,0
20250331,185100,24466232,2765,2765,2765,2765,0
20250331,185000,24466232,2765,2765,2765,2765,0
20250331,184900,24466232,2765,2765,2765,2765,0
20250331,184800,24466232,2765,2765,2765,2765,0
20250331,184700,24466232,2765,2765,2765,2765,0
20250331,184600,24466232,2765,2765,2765,2765,0
20250331,184500,24466232,2765,2765,2765,2765,0
20250331,184400,24466232,2765,2765,2765,2765,0
20250331,184300,24466232,2765,2765,2765,2765,0
20250331,184200,24466232,2765,2765,2765,2765,877
20250331,184100,24466232,2765,2765,2765,2765,0
20250331,184000,24466232,2765,2765,2765,2765,0
20250331,183900,24466232,2765,2765,2765,2765,0
20250331,183800,24466232,2765,2765,2765,2765,0
20250331,183700,24466232,2765,2765,2765,2765,0
20250331,183600,24466232,2765,2765,2765,2765,0
20250331,183500,24466232,2765,2765,2765,2765,0
20250331,183400,24466232,2765,2765,2765,2765,0
20250331,183300,24466232,2765,2765,2765,2765,0
20250331,183200,24466232,2765,2765,2765,2765,0
20250331,183100,24466232,2765,2765,2765,2765,0
20250331,183000,24466232,2765,2765,2765,2765,0
20250331,182900,24466232,2765,2765,2765,2765,0
20250331,182800,24466232,2765,2765,2765,2765,0
20250331,182700,24466232,2765,2765,2765,2765,0
20250331,182600,24466232,2765,2765,2765,2765,0
20250331,182500,24466232,2765,2765,2765,2765,0
20250331,182400,24466232,2765,2765,2765,2765,0
20250331,182300,24466232,2765,2765,2765,2765,0
20250331,182200,24466232,2765,2765,2765,2765,0
20250331,182100,24466232,2765,2765,2765,2765,0
20250331,182000,24466232,2765,2765,2765,2765,0
20250331,181900,24466232,2765,2765,2765,2765,0
20250331,181800,24466232,2765,2765,2765,2765,0
20250331,181700,24466232,2765,2765,2765,2765,0
20250331,181600,24466232,2765,2765,2765,2765,0
20250331,181500,24466232,2765,2765,2765,2765,0
20250331,181400,24466232,2765,2765,2765,2765,0
20250331,181300,24466232,2765,2765,2765,2765,0
20250331,181200,24466232,2765,2765,2765,2765,877
20250331,181100,24466232,2765,2765,2765,2765,0
20250331,181000,24466232,2765,2765,2765,2765,0
20250331,180900,24466232,2765,2765,2765,2765,0
20250331,180800,24466232,2765,2765,2765,2765,0
20250331,180700,24466232,2765,2765,2765,2765,0
20250331,180600,24466232,2765,2765,2765,2765,0
20250331,180500,24466232,2765,2765,2765,2765,0
20250331,180400,24466232,2765,2765,2765,2765,0
20250331,180300,24466232,2765,2765,2765,2765,0
20250331,180200,24466232,2765,2765,2765,2765,0
20250331,180100,24466232,2765,2765,2765,2765,0
20250331,180000,24466232,2765,2765,2765,2765,0
20250331,175900,24466232,2765,2765,2765,2765,0
20250331,175800,24466232,2765,2765,2765,2765,0
20250331,175700,24466232,2765,2765,2765,2765,0
20250331,175600,24466232,2765,2765,2765,2765,0
20250331,175500,24466232,2765,2765,2765,2765,0
20250331,175400,24466232,2765,2765,2765,2765,0
20250331,175300,24466232,2765,2765,2765,2765,0
20250331,175200,24466232,2765,2765,2765,2765,0
20250331,175100,24466232,2765,2765,2765,2765,0
20250331,175000,24466232,2765,2765,2765,2765,0
20250331,174900,24466232,2765,2765,2765,2765,0
20250331,174800,24466232,2765,2765,2765,2765,0
20250331,174700,24466232,2765,2765,2765,2765,0
20250331,174600,24466232,2765,2765,2765,2765,0
20250331,174500,24466232,2765,2765,2765,2765,0
20250331,174400,24466232,2765,2765,2765,2765,0
20250331,174300,24466232,2765,2765,2765,2765,0
20250331,174200,24466232,2765,2765,2765,2765,877
20250331,174100,24466232,2765,2765,2765,2765,0
20250331,174000,24466232,2765,2765,2765,2765,0
20250331,173900,24466232,2765,2765,2765,2765,0
20250331,173800,24466232,2765,2765,2765,2765,0
20250331,173700,24466232,2765,2765,2765,2765,0
20250331,173600,24466232,2765,2765,2765,2765,0
20250331,173500,24466232,2765,2765,2765,2765,0
20250331,173400,24466232,2765,2765,2765,2765,0
20250331,173300,24466232,2765,2765,2765,2765,0
20250331,173200,24466232,2765,2765,2765,2765,0
20250331,173100,24466232,2765,2765,2765,2765,0
20250331,173000,24466232,2765,2765,2765,2765,0
20250331,172900,24466232,2765,2765,2765,2765,0
20250331,172800,24466232,2765,2765,2765,2765,0
20250331,172700,24466232,2765,2765,2765,2765,0
20250331,172600,24466232,2765,2765,2765,2765,0
20250331,172500,24466232,2765,2765,2765,2765,0
20250331,172400,24466232,2765,2765,2765,2765,0
20250331,172300,24466232,2765,2765,2765,2765,0
20250331,172200,24466232,2765,2765,2765,2765,0
20250331,172100,24466232,2765,2765,2765,2765,0
20250331,172000,24466232,2765,2765,2765,2765,0
20250331,171900,24466232,2765,2765,2765,2765,0
20250331,171800,24466232,2765,2765,2765,2765,0
20250331,171700,24466232,2765,2765,2765,2765,0
20250331,171600,24466232,2765,2765,2765,2765,0
20250331,171500,24466232,2765,2765,2765,2765,0
20250331,171400,24466232,2765,2765,2765,2765,0
20250331,171300,24466232,2765,2765,2765,2765,0
20250331,171200,24466232,2765,2765,2765,2765,877
20250331,171100,24466232,2765,2765,2765,2765,0
20250331,171000,24466232,2765,2765,2765,2765,0
20250331,170900,24466232,2765,2765,2765,2765,0
20250331,170800,24466232,2765,2765,2765,2765,0
20250331,170700,24466232,2765,2765,2765,2765,0
20250331,170600,24466232,2765,2765,2765,2765,0
20250331,170500,24466232,2765,2765,2765,2765,0
20250331,170400,24466232,2765,2765,2765,2765,0
20250331,170300,24466232,2765,2765,2765,2765,0
20250331,170200,24466232,2765,2765,2765,2765,0
20250331,170100,24466232,2765,2765,2765,2765,0
20250331,170000,24466232,2765,2765,2765,2765,0
20250331,165900,24466232,2765,2765,2765,2765,0
20250331,165800,24466232,2765,2765,2765,2765,0
20250331,165700,24466232,2765,2765,2765,2765,0
20250331,165600,24466232,2765,2765,2765,2765,0
20250331,165500,24466232,2765,2765,2765,2765,0
20250331,165400,24466232,2765,2765,2765,2765,0
20250331,165300,24466232,2765,2765,2765,2765,0
20250331,165200,24466232,2765,2765,2765,2765,0
20250331,165100,24466232,2765,2765,2765,2765,0
20250331,165000,24466232,2765,2765,2765,2765,0
20250331,164900,24466232,2765,2765,2765,2765,0
20250331,164800,24466232,2765,2765,2765,2765,0
20250331,164700,24466232,2765,2765,2765,2765,0
20250331,164600,24466232,2765,2765,2765,2765,0
20250331,164500,24466232,2765,2765,2765,2765,0
20250331,164400,24466232,2765,2765,2765,2765,0
20250331,164300,24466232,2765,2765,2765,2765,0
20250331,164200,24466232,2765,2765,2765,2765,877
20250331,164100,24466232,2765,2765,2765,2765,0
20250331,164000,24466232,2765,2765,2765,2765,0
20250331,163900,24466232,2765,2765,2765,2765,0
20250331,163800,24466232,2765,2765,2765,2765,0
20250331,163700,24466232,2765,2765,2765,2765,0
20250331,163600,24466232,2765,2765,2765,2765,0
20250331,163500,24466232,2765,2765,2765,2765,0
20250331,163400,24466232,2765,2765,2765,2765,0
20250331,163300,24466232,2765,2765,2765,2765,0
20250331,163200,24466232,2765,2765,2765,2765,0
20250331,163100,24466232,2765,2765,2765,2765,0
20250331,163000,24466232,2765,2765,2765,2765,0
20250331,162900,24466232,2765,2765,2765,2765,0
20250331,162800,24466232,2765,2765,2765,2765,0
20250331,162700,24466232,2765,2765,2765,2765,0
20250331,162600,24466232,2765,2765,2765,2765,0
20250331,162500,24466232,2765,2765,2765,2765,0
20250331,162400,24466232,2765,2765,2765,2765,0
20250331,162300,24466232,2765,2765,2765,2765,0
20250331,162200,24466232,2765,2765,2765,2765,0
20250331,162100,24466232,2765,2765,2765,2765,0
20250331,162000,24466232,2765,2765,2765,2765,0
20250331,161900,24466232,2765,2765,2765,2765,0
20250331,161800,24466232,2765,2765,2765,2765,0
20250331,161700,24466232,2765,2765,2765,2765,0
20250331,161600,24466232,2765,2765,2765,2765,0
20250331,161500,24466232,2765,2765,2765,2765,0
20250331,161400,24466232,2765,2765,2765,2765,0
20250331,161300,24466232,2765,2765,2765,2765,0
20250331,161200,24466232,2765,2765,2765,2765,877
20250331,161100,24466232,2765,2765,2765,2765,0
20250331,161000,24466232,2765,2765,2765,2765,0
20250331,160900,24466232,2765,2765,2765,2765,0
20250331,160800,24466232,2765,2765,2765,2765,0
20250331,160700,24466232,2765,2765,2765,2765,0
20250331,160600,24466232,2765,2765,2765,2765,0
20250331,160500,24466232,2765,2765,2765,2765,0
20250331,160400,24466232,2765,2765,2765,2765,0
20250331,160300,24466232,2765,2765,2765,2765,0
20250331,160200,24466232,2765,2765,2765,2765,0
20250331,160100,24466232,2765,2765,2765,2765,0
20250331,160000,24466232,2765,2765,2765,2765,0
20250331,155900,24466232,2765,2765,2765,2765,0
20250331,155800,24466232,2765,2765,2765,2765,0
20250331,155700,24466232,2765,2765,2765,2765,0
20250331,155600,24466232,2765,2765,2765,2765,0
20250331,155500,24466232,2765,2765,2765,2765,0
20250331,155400,24466232,2765,2765,2765,2765,0
20250331,155300,24466232,2765,2765,2765,2765,0
20250331,155200,24466232,2765,2765,2765,2765,0
20250331,155100,24466232,2765,2765,2765,2765,0
20250331,155000,24466232,2765,2765,2765,2765,0
20250331,154900,24466232,2765,2765,2765,2765,0
20250331,154800,24466232,2765,2765,2765,2765,0
20250331,154700,24466232,2765,2765,2765,2765,0
20250331,154600,24466232,2765,2765,2765,2765,0
20250331,154500,24466232,2765,2765,2765,2765,0
20250331,154400,24466232,2765,2765,2765,2765,0
20250331,154300,24466232,2765,2765,2765,2765,0
20250331,154200,24466232,2765,2765,2765,2765,877
20250331,154100,24466232,2765,2765,2765,2765,0
20250331,154000,24466232,2765,2765,2765,2765,0
20250331,153900,24466232,2765,2765,2765,2765,0
20250331,153800,24466232,2765,2765,2765,2765,0
20250331,153700,24466232,2765,2765,2765,2765,0
20250331,153600,24466232,2765,2765,2765,2765,0
20250331,153500,24466232,2765,2765,2765,2765,0
20250331,153400,24466232,2765,2765,2765,2765,0
20250331,153300,24466232,2765,2765,2765,2765,0
20250331,153200,24466232,2765,2765,2765,2765,0
20250331,153100,24466232,2765,2765,2765,2765,0
20250331,153000,24466232,2765,2765,2765,2765,877
20250331,152900,22041327,2705,2705,2705,2705,0
20250331,152800,22041327,2705,2705,2705,2705,0
20250331,152700,22041327,2705,2705,2705,2705,0
20250331,152600,22041327,2705,2705,2705,2705,0
20250331,152500,22041327,2705,2705,2705,2705,0
20250331,152400,22041327,2705,2705,2705,2705,0
20250331,152300,22041327,2705,2705,2705,2705,0
20250331,152200,22041327,2705,2705,2705,2705,0
20250331,152100,22041327,2705,2705,2705,2705,0
20250331,152000,22041327,2705,2705,2705,2705,0
20250331,151900,22041327,2705,2700,2705,2700,194
20250331,151800,21516562,2705,2695,2705,2695,373
20250331,151700,20511312,2695,2670,2695,2670,16
20250331,151600,20468542,2685,2670,2685,2670,92
20250331,151500,20221537,2685,2670,2685,2670,2
20250331,151400,20216182,2675,2675,2675,2675,4
20250331,151300,20205482,2685,2680,2685,2655,1201
20250331,151200,17008622,2685,2685,2685,2685,2
20250331,151100,17003252,2685,2685,2685,2685,0
20250331,151000,17003252,2685,2680,2685,2680,9
20250331,150900,16979122,2680,2680,2680,2680,0
20250331,150800,16979122,2680,2680,2680,2680,0
20250331,150700,16979122,2680,2680,2680,2680,0
20250331,150600,16979122,2680,2680,2680,2680,0
20250331,150500,16979122,2680,2680,2680,2680,0
20250331,150400,16979122,2680,2680,2680,2680,0
20250331,150300,16979122,2680,2680,2680,2680,0
20250331,150200,16979122,2680,2670,2685,2670,3
20250331,150100,16971087,2685,2685,2685,2685,0
20250331,150000,16971087,2685,2685,2685,2685,0
20250331,145900,16971087,2685,2685,2685,2685,0
20250331,145800,16971087,2685,2665,2685,2665,5
20250331,145700,16957737,2660,2660,2660,2660,0
20250331,145600,16957737,2660,2660,2660,2660,3
20250331,145500,16949757,2660,2660,2660,2660,3
20250331,145400,16941777,2660,2660,2660,2660,0
20250331,145300,16941777,2660,2660,2660,2660,0
20250331,145200,16941777,2660,2660,2660,2660,0
20250331,145100,16941777,2660,2660,2660,2660,0
20250331,145000,16941777,2660,2660,2660,2660,0
20250331,144900,16941777,2660,2660,2660,2660,0
20250331,144800,16941777,2660,2660,2660,2660,0
20250331,144700,16941777,2660,2660,2660,2660,0
20250331,144600,16941777,2660,2660,2660,2660,3
20250331,144500,16933797,2660,2660,2660,2660,0
20250331,144400,16933797,2660,2660,2660,2660,3
20250331,144300,16925817,2660,2660,2660,2660,0
20250331,144200,16925817,2660,2660,2660,2660,0
20250331,144100,16925817,2660,2660,2660,2660,0
20250331,144000,16925817,2660,2660,2660,2660,0
20250331,143900,16925817,2660,2660,2660,2660,0
20250331,143800,16925817,2660,2660,2660,2660,0
20250331,143700,16925817,2660,2660,2660,2660,0
20250331,143600,16925817,2660,2660,2660,2660,3
20250331,143500,16917837,2660,2660,2660,2660,0
20250331,143400,16917837,2660,2660,2660,2660,0
20250331,143300,16917837,2660,2660,2660,2660,0
20250331,143200,16917837,2660,2660,2660,2660,0
20250331,143100,16917837,2660,2660,2660,2660,3
20250331,143000,16909857,2670,2670,2670,2670,0
20250331,142900,16909857,2670,2670,2670,2670,0
20250331,142800,16909857,2670,2670,2670,2670,0
20250331,142700,16909857,2670,2670,2670,2670,0
20250331,142600,16909857,2670,2670,2670,2670,0
20250331,142500,16909857,2670,2670,2670,2670,0
20250331,142400,16909857,2670,2670,2670,2670,0
20250331,142300,16909857,2670,2670,2670,2670,0
20250331,142200,16909857,2670,2665,2670,2665,38
20250331,142100,16808412,2670,2670,2670,2670,0
20250331,142000,16808412,2670,2670,2670,2670,2
20250331,141900,16803072,2660,2660,2660,2660,16
20250331,141800,16760512,2655,2655,2655,2655,0
20250331,141700,16760512,2655,2655,2655,2655,0
20250331,141600,16760512,2655,2655,2655,2655,3
20250331,141500,16752547,2665,2665,2665,2665,0
20250331,141400,16752547,2665,2665,2665,2665,0
20250331,141300,16752547,2665,2665,2665,2665,0
20250331,141200,16752547,2665,2665,2665,2665,0
20250331,141100,16752547,2665,2665,2665,2665,0
20250331,141000,16752547,2665,2665,2665,2665,0
20250331,140900,16752547,2665,2665,2665,2665,0
20250331,140800,16752547,2665,2665,2665,2665,0
20250331,140700,16752547,2665,2665,2665,2665,0
20250331,140600,16752547,2665,2665,2665,2665,0
20250331,140500,16752547,2665,2665,2665,2665,15
20250331,140400,16712572,2655,2655,2655,2655,0
20250331,140300,16712572,2655,2655,2655,2655,0
20250331,140200,16712572,2655,2655,2655,2655,0
20250331,140100,16712572,2655,2655,2655,2655,136
20250331,140000,16351492,2655,2655,2655,2655,0
20250331,135900,16351492,2655,2655,2655,2655,0
20250331,135800,16351492,2655,2655,2655,2655,0
20250331,135700,16351492,2655,2655,2655,2655,0
20250331,135600,16351492,2655,2655,2655,2655,3
20250331,135500,16343527,2655,2655,2655,2655,0
20250331,135400,16343527,2655,2655,2655,2655,1
20250331,135300,16340872,2655,2655,2655,2655,0
20250331,135200,16340872,2655,2655,2655,2655,0
20250331,135100,16340872,2655,2655,2655,2655,3
20250331,135000,16332907,2665,2665,2665,2665,0
20250331,134900,16332907,2665,2665,2665,2665,0
20250331,134800,16332907,2665,2665,2665,2665,0
20250331,134700,16332907,2665,2660,2665,2660,3
20250331,134600,16324922,2660,2660,2660,2660,0
20250331,134500,16324922,2660,2660,2660,2660,0
20250331,134400,16324922,2660,2660,2660,2660,0
20250331,134300,16324922,2660,2660,2660,2660,0
20250331,134200,16324922,2660,2660,2660,2660,0
20250331,134100,16324922,2660,2660,2660,2660,0
20250331,134000,16324922,2660,2660,2660,2660,1
20250331,133900,16322262,2655,2655,2655,2655,0
20250331,133800,16322262,2655,2655,2655,2655,0
20250331,133700,16322262,2655,2655,2655,2655,0
20250331,133600,16322262,2655,2655,2655,2655,0
20250331,133500,16322262,2655,2655,2655,2655,3
20250331,133400,16314297,2650,2650,2650,2650,0
20250331,133300,16314297,2650,2650,2650,2650,0
20250331,133200,16314297,2650,2650,2650,2650,0
20250331,133100,16314297,2650,2650,2650,2650,3
20250331,133000,16306347,2650,2650,2650,2650,0
20250331,132900,16306347,2650,2650,2650,2650,0
20250331,132800,16306347,2650,2650,2650,2650,6
20250331,132700,16290447,2650,2650,2650,2650,0
20250331,132600,16290447,2650,2650,2650,2650,3
20250331,132500,16282497,2655,2655,2655,2655,0
20250331,132400,16282497,2655,2655,2655,2655,0
20250331,132300,16282497,2655,2655,2655,2655,0
20250331,132200,16282497,2655,2655,2655,2655,0
20250331,132100,16282497,2655,2655,2655,2655,0
20250331,132000,16282497,2655,2655,2655,2655,0
20250331,131900,16282497,2655,2655,2655,2655,2
20250331,131800,16277187,2655,2655,2655,2655,0
20250331,131700,16277187,2655,2655,2655,2655,0
20250331,131600,16277187,2655,2655,2655,2655,1
20250331,131500,16274532,2660,2660,2660,2660,0
20250331,131400,16274532,2660,2660,2660,2660,0
20250331,131300,16274532,2660,2660,2662,2655,5
20250331,131200,16261235,2660,2655,2660,2655,4
20250331,131100,16250605,2650,2650,2650,2650,0
20250331,131000,16250605,2650,2650,2650,2650,0
20250331,130900,16250605,2650,2650,2650,2650,0
20250331,130800,16250605,2650,2650,2650,2650,0
20250331,130700,16250605,2650,2650,2650,2650,0
20250331,130600,16250605,2650,2650,2650,2650,3
20250331,130500,16242655,2655,2655,2655,2655,0
20250331,130400,16242655,2655,2655,2655,2655,0
20250331,130300,16242655,2655,2660,2660,2655,51
20250331,130200,16107000,2660,2660,2660,2660,0
20250331,130100,16107000,2660,2660,2660,2660,0
20250331,130000,16107000,2660,2660,2660,2660,0
20250331,125900,16107000,2660,2660,2660,2660,0
20250331,125800,16107000,2660,2660,2660,2660,4
20250331,125700,16096360,2650,2655,2655,2650,325
20250331,125600,15233715,2655,2655,2655,2655,3
20250331,125500,15225750,2670,2670,2670,2670,0
20250331,125400,15225750,2670,2670,2670,2670,0
20250331,125300,15225750,2670,2670,2670,2670,0
20250331,125200,15225750,2670,2670,2670,2670,0
20250331,125100,15225750,2670,2670,2670,2670,0
20250331,125000,15225750,2670,2670,2670,2670,0
20250331,124900,15225750,2670,2660,2675,2660,6
20250331,124800,15209760,2665,2665,2665,2665,0
20250331,124700,15209760,2665,2665,2665,2665,0
20250331,124600,15209760,2665,2665,2665,2665,0
20250331,124500,15209760,2665,2665,2665,2665,70
20250331,124400,15023210,2665,2665,2665,2665,0
20250331,124300,15023210,2665,2665,2665,2665,0
20250331,124200,15023210,2665,2665,2665,2665,1
20250331,124100,15020545,2665,2655,2665,2655,13
20250331,124000,14985945,2665,2665,2665,2665,0
20250331,123900,14985945,2665,2665,2665,2665,0
20250331,123800,14985945,2665,2665,2665,2665,0
20250331,123700,14985945,2665,2665,2665,2665,1
20250331,123600,14983280,2665,2655,2665,2655,726
20250331,123500,13055740,2660,2670,2670,2660,427
20250331,123400,11917235,2675,2675,2675,2675,184
20250331,123300,11425035,2675,2675,2675,2675,0
20250331,123200,11425035,2675,2675,2675,2675,0
20250331,123100,11425035,2675,2675,2675,2675,3
20250331,123000,11417010,2675,2675,2675,2675,0
20250331,122900,11417010,2675,2675,2675,2675,0
20250331,122800,11417010,2675,2675,2675,2675,0
20250331,122700,11417010,2675,2675,2675,2675,0
20250331,122600,11417010,2675,2675,2675,2675,3
20250331,122500,11408985,2675,2675,2675,2675,0
20250331,122400,11408985,2675,2675,2675,2675,0
20250331,122300,11408985,2675,2675,2675,2675,0
20250331,122200,11408985,2675,2675,2675,2675,1
20250331,122100,11406310,2675,2675,2675,2675,3
20250331,122000,11398285,2675,2675,2675,2675,0
20250331,121900,11398285,2675,2675,2675,2675,0
20250331,121800,11398285,2675,2675,2675,2675,0
20250331,121700,11398285,2675,2675,2675,2675,0
20250331,121600,11398285,2675,2675,2675,2675,3
20250331,121500,11390260,2675,2675,2675,2675,0
20250331,121400,11390260,2675,2675,2675,2675,0
20250331,121300,11390260,2675,2675,2675,2675,0
20250331,121200,11390260,2675,2675,2675,2675,4
20250331,121100,11379560,2675,2675,2675,2675,0
20250331,121000,11379560,2675,2675,2675,2675,0
20250331,120900,11379560,2675,2675,2675,2675,0
20250331,120800,11379560,2675,2675,2675,2675,0
20250331,120700,11379560,2675,2675,2675,2675,0
20250331,120600,11379560,2675,2675,2675,2675,3
20250331,120500,11371535,2680,2680,2680,2680,0
20250331,120400,11371535,2680,2680,2680,2680,0
20250331,120300,11371535,2680,2680,2680,2680,0
20250331,120200,11371535,2680,2680,2680,2680,1
20250331,120100,11368855,2685,2685,2685,2685,0
20250331,120000,11368855,2685,2685,2685,2685,0
20250331,115900,11368855,2685,2680,2685,2680,3
20250331,115800,11360810,2675,2675,2675,2675,0
20250331,115700,11360810,2675,2675,2675,2675,3
20250331,115600,11352785,2675,2675,2675,2675,0
20250331,115500,11352785,2675,2675,2675,2675,0
20250331,115400,11352785,2675,2675,2675,2675,0
20250331,115300,11352785,2675,2675,2675,2675,9
20250331,115200,11328710,2675,2675,2675,2675,0
20250331,115100,11328710,2675,2675,2675,2675,0
20250331,115000,11328710,2675,2675,2675,2675,0
20250331,114900,11328710,2675,2675,2675,2675,0
20250331,114800,11328710,2675,2675,2675,2675,0
20250331,114700,11328710,2675,2675,2675,2675,2
20250331,114600,11323360,2675,2675,2675,2675,0
20250331,114500,11323360,2675,2675,2675,2675,0
20250331,114400,11323360,2675,2675,2675,2675,0
20250331,114300,11323360,2675,2675,2675,2675,0
20250331,114200,11323360,2675,2675,2675,2675,0
20250331,114100,11323360,2675,2675,2675,2675,0
20250331,114000,11323360,2675,2675,2675,2675,0
20250331,113900,11323360,2675,2675,2675,2675,0
20250331,113800,11323360,2675,2675,2675,2675,0
20250331,113700,11323360,2675,2675,2675,2675,0
20250331,113600,11323360,2675,2675,2675,2675,3
20250331,113500,11315335,2680,2680,2680,2680,0
20250331,113400,11315335,2680,2680,2680,2680,0
20250331,113300,11315335,2680,2680,2680,2680,0
20250331,113200,11315335,2680,2680,2680,2680,1
20250331,113100,11312655,2675,2675,2675,2675,3
20250331,113000,11304630,2675,2675,2675,2675,0
20250331,112900,11304630,2675,2675,2675,2675,0
20250331,112800,11304630,2675,2680,2680,2675,85
20250331,112700,11076980,2680,2680,2680,2680,0
20250331,112600,11076980,2680,2680,2680,2680,0
20250331,112500,11076980,2680,2680,2680,2680,0
20250331,112400,11076980,2680,2680,2680,2680,0
20250331,112300,11076980,2680,2680,2680,2680,0
20250331,112200,11076980,2680,2680,2680,2680,6
20250331,112100,11060900,2685,2685,2685,2685,0
20250331,112000,11060900,2685,2685,2685,2685,0
20250331,111900,11060900,2685,2685,2685,2685,0
20250331,111800,11060900,2685,2685,2685,2685,0
20250331,111700,11060900,2685,2685,2685,2685,0
20250331,111600,11060900,2685,2685,2685,2685,1
20250331,111500,11058215,2680,2680,2680,2680,0
20250331,111400,11058215,2680,2680,2680,2680,0
20250331,111300,11058215,2680,2680,2680,2680,0
20250331,111200,11058215,2680,2680,2680,2680,0
20250331,111100,11058215,2680,2680,2680,2680,3
20250331,111000,11050175,2680,2680,2680,2680,0
20250331,110900,11050175,2680,2680,2680,2680,0
20250331,110800,11050175,2680,2680,2680,2680,0
20250331,110700,11050175,2680,2680,2680,2680,0
20250331,110600,11050175,2680,2680,2680,2680,3
20250331,110500,11042135,2685,2685,2685,2685,1
20250331,110400,11039450,2680,2680,2680,2680,0
20250331,110300,11039450,2680,2680,2680,2680,0
20250331,110200,11039450,2680,2680,2680,2680,0
20250331,110100,11039450,2680,2680,2680,2680,3
20250331,110000,11031410,2680,2680,2680,2680,0
20250331,105900,11031410,2680,2680,2680,2680,0
20250331,105800,11031410,2680,2680,2680,2680,3
20250331,105700,11023370,2685,2685,2685,2685,0
20250331,105600,11023370,2685,2685,2685,2685,0
20250331,105500,11023370,2685,2685,2685,2685,1
20250331,105400,11020685,2680,2680,2680,2680,0
20250331,105300,11020685,2680,2680,2680,2680,0
20250331,105200,11020685,2680,2680,2680,2680,0
20250331,105100,11020685,2680,2680,2680,2680,3
20250331,105000,11012645,2685,2685,2685,2685,0
20250331,104900,11012645,2685,2685,2685,2685,0
20250331,104800,11012645,2685,2685,2685,2685,0
20250331,104700,11012645,2685,2685,2685,2685,0
20250331,104600,11012645,2685,2680,2685,2680,804
20250331,104500,8857920,2680,2680,2680,2680,0
20250331,104400,8857920,2680,2680,2680,2680,3
20250331,104300,8849880,2685,2685,2685,2685,2
20250331,104200,8844510,2685,2685,2685,2685,0
20250331,104100,8844510,2685,2685,2685,2685,0
20250331,104000,8844510,2685,2685,2685,2685,0
20250331,103900,8844510,2685,2685,2685,2685,0
20250331,103800,8844510,2685,2685,2685,2685,2
20250331,103700,8839140,2680,2680,2680,2680,0
20250331,103600,8839140,2680,2680,2680,2680,3
20250331,103500,8831100,2680,2680,2680,2680,0
20250331,103400,8831100,2680,2680,2680,2680,0
20250331,103300,8831100,2680,2680,2680,2680,0
20250331,103200,8831100,2680,2680,2680,2680,0
20250331,103100,8831100,2680,2680,2680,2680,3
20250331,103000,8823060,2680,2680,2680,2680,0
20250331,102900,8823060,2680,2680,2680,2680,0
20250331,102800,8823060,2680,2680,2680,2680,0
20250331,102700,8823060,2680,2680,2680,2680,0
20250331,102600,8823060,2680,2680,2680,2680,3
20250331,102500,8815020,2680,2680,2680,2680,0
20250331,102400,8815020,2680,2680,2680,2680,0
20250331,102300,8815020,2680,2680,2680,2680,0
20250331,102200,8815020,2680,2680,2680,2680,0
20250331,102100,8815020,2680,2680,2680,2680,9
20250331,102000,8790900,2680,2680,2680,2680,0
20250331,101900,8790900,2680,2680,2680,2680,0
20250331,101800,8790900,2680,2680,2680,2680,0
20250331,101700,8790900,2680,2680,2680,2680,0
20250331,101600,8790900,2680,2680,2680,2680,1
20250331,101500,8788220,2685,2685,2685,2685,0
20250331,101400,8788220,2685,2685,2685,2685,2
20250331,101300,8782850,2680,2680,2680,2680,0
20250331,101200,8782850,2680,2680,2680,2680,0
20250331,101100,8782850,2680,2680,2680,2680,0
20250331,101000,8782850,2680,2680,2680,2680,0
20250331,100900,8782850,2680,2680,2680,2680,3
20250331,100800,8774810,2685,2685,2685,2685,0
20250331,100700,8774810,2685,2685,2685,2685,0
20250331,100600,8774810,2685,2680,2685,2680,9
20250331,100500,8750685,2680,2685,2685,2680,3
20250331,100400,8742640,2675,2675,2675,2675,0
20250331,100300,8742640,2675,2675,2675,2675,0
20250331,100200,8742640,2675,2675,2675,2675,0
20250331,100100,8742640,2675,2675,2675,2675,4
20250331,100000,8731940,2680,2680,2680,2680,0
20250331,095900,8731940,2680,2680,2680,2680,1
20250331,095800,8729260,2685,2675,2685,2675,10
20250331,095700,8702480,2670,2670,2680,2670,6
20250331,095600,8686430,2690,2690,2690,2690,0
20250331,095500,8686430,2690,2670,2690,2670,2
20250331,095400,8681070,2665,2665,2665,2665,0
20250331,095300,8681070,2665,2665,2665,2665,1
20250331,095200,8678405,2675,2675,2675,2675,0
20250331,095100,8678405,2675,2675,2675,2675,0
20250331,095000,8678405,2675,2675,2675,2675,0
20250331,094900,8678405,2675,2675,2675,2675,0
20250331,094800,8678405,2675,2675,2675,2675,0
20250331,094700,8678405,2675,2675,2675,2675,5
20250331,094600,8665030,2695,2695,2695,2695,1
20250331,094500,8662335,2665,2660,2665,2660,51
20250331,094400,8526670,2655,2655,2655,2655,0
20250331,094300,8526670,2655,2655,2655,2655,0
20250331,094200,8526670,2655,2655,2655,2655,0
20250331,094100,8526670,2655,2655,2655,2655,0
20250331,094000,8526670,2655,2660,2660,2655,150
20250331,093900,8128235,2695,2695,2695,2695,0
20250331,093800,8128235,2695,2695,2695,2695,0
20250331,093700,8128235,2695,2665,2695,2665,16
20250331,093600,8085365,2660,2660,2660,2660,0
20250331,093500,8085365,2660,2660,2660,2660,1
20250331,093400,8082705,2665,2665,2665,2665,0
20250331,093300,8082705,2665,2660,2665,2660,1019
20250331,093200,5367185,2655,2655,2655,2655,0
20250331,093100,5367185,2655,2655,2655,2655,0
20250331,093000,5367185,2655,2655,2655,2655,0
20250331,092900,5367185,2655,2655,2655,2655,16
20250331,092800,5324705,2655,2655,2655,2655,0
20250331,092700,5324705,2655,2655,2655,2655,0
20250331,092600,5324705,2655,2655,2655,2655,0
20250331,092500,5324705,2655,2655,2655,2655,0
20250331,092400,5324705,2655,2655,2655,2655,0
20250331,092300,5324705,2655,2655,2655,2655,0
20250331,092200,5324705,2655,2660,2660,2655,5
20250331,092100,5311425,2665,2665,2665,2665,30
20250331,092000,5231475,2665,2665,2665,2665,178
20250331,091900,4757105,2655,2660,2660,2655,29
20250331,091800,4680105,2660,2660,2660,2660,1
20250331,091700,4677445,2665,2665,2665,2665,190
20250331,091600,4171095,2665,2665,2665,2655,176
20250331,091500,3702945,2670,2670,2670,2670,1
20250331,091400,3700275,2665,2665,2665,2665,1
20250331,091300,3697610,2665,2670,2670,2665,13
20250331,091200,3662930,2670,2670,2670,2670,6
20250331,091100,3646910,2660,2660,2660,2660,36
20250331,091000,3551150,2660,2660,2660,2660,1
20250331,090900,3548490,2655,2655,2655,2655,0
20250331,090800,3548490,2655,2655,2655,2655,0
20250331,090700,3548490,2655,2670,2670,2655,70
20250331,090600,3362095,2675,2675,2675,2675,1
20250331,090500,3359420,2675,2675,2675,2675,1
20250331,090400,3356745,2670,2670,2670,2670,49
20250331,090300,3225915,2695,2695,2695,2695,0
20250331,090200,3225915,2695,2695,2695,2695,0
20250331,090100,3225915,2695,2695,2695,2695,0
20250331,090000,3225915,2695,2695,2695,2695,1197