KissMeData/093380/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200600,25876170,2485,2485,2485,2485,1216
20250331,200500,25876170,2485,2485,2485,2485,0
20250331,200400,25876170,2485,2485,2485,2485,0
20250331,200300,25876170,2485,2485,2485,2485,0
20250331,200200,25876170,2485,2485,2485,2485,0
20250331,200100,25876170,2485,2485,2485,2485,0
20250331,200000,25876170,2485,2485,2485,2485,0
20250331,195900,25876170,2485,2485,2485,2485,0
20250331,195800,25876170,2485,2485,2485,2485,0
20250331,195700,25876170,2485,2485,2485,2485,0
20250331,195600,25876170,2485,2485,2485,2485,0
20250331,195500,25876170,2485,2485,2485,2485,0
20250331,195400,25876170,2485,2485,2485,2485,0
20250331,195300,25876170,2485,2485,2485,2485,0
20250331,195200,25876170,2485,2485,2485,2485,0
20250331,195100,25876170,2485,2485,2485,2485,0
20250331,195000,25876170,2485,2485,2485,2485,0
20250331,194900,25876170,2485,2485,2485,2485,0
20250331,194800,25876170,2485,2485,2485,2485,0
20250331,194700,25876170,2485,2485,2485,2485,0
20250331,194600,25876170,2485,2485,2485,2485,0
20250331,194500,25876170,2485,2485,2485,2485,0
20250331,194400,25876170,2485,2485,2485,2485,0
20250331,194300,25876170,2485,2485,2485,2485,0
20250331,194200,25876170,2485,2485,2485,2485,0
20250331,194100,25876170,2485,2485,2485,2485,0
20250331,194000,25876170,2485,2485,2485,2485,0
20250331,193900,25876170,2485,2485,2485,2485,0
20250331,193800,25876170,2485,2485,2485,2485,0
20250331,193700,25876170,2485,2485,2485,2485,0
20250331,193600,25876170,2485,2485,2485,2485,1216
20250331,193500,25876170,2485,2485,2485,2485,0
20250331,193400,25876170,2485,2485,2485,2485,0
20250331,193300,25876170,2485,2485,2485,2485,0
20250331,193200,25876170,2485,2485,2485,2485,0
20250331,193100,25876170,2485,2485,2485,2485,0
20250331,193000,25876170,2485,2485,2485,2485,0
20250331,192900,25876170,2485,2485,2485,2485,0
20250331,192800,25876170,2485,2485,2485,2485,0
20250331,192700,25876170,2485,2485,2485,2485,0
20250331,192600,25876170,2485,2485,2485,2485,0
20250331,192500,25876170,2485,2485,2485,2485,0
20250331,192400,25876170,2485,2485,2485,2485,0
20250331,192300,25876170,2485,2485,2485,2485,0
20250331,192200,25876170,2485,2485,2485,2485,0
20250331,192100,25876170,2485,2485,2485,2485,0
20250331,192000,25876170,2485,2485,2485,2485,0
20250331,191900,25876170,2485,2485,2485,2485,0
20250331,191800,25876170,2485,2485,2485,2485,0
20250331,191700,25876170,2485,2485,2485,2485,0
20250331,191600,25876170,2485,2485,2485,2485,0
20250331,191500,25876170,2485,2485,2485,2485,0
20250331,191400,25876170,2485,2485,2485,2485,0
20250331,191300,25876170,2485,2485,2485,2485,0
20250331,191200,25876170,2485,2485,2485,2485,0
20250331,191100,25876170,2485,2485,2485,2485,0
20250331,191000,25876170,2485,2485,2485,2485,0
20250331,190900,25876170,2485,2485,2485,2485,0
20250331,190800,25876170,2485,2485,2485,2485,0
20250331,190700,25876170,2485,2485,2485,2485,0
20250331,190600,25876170,2485,2485,2485,2485,1216
20250331,190500,25876170,2485,2485,2485,2485,0
20250331,190400,25876170,2485,2485,2485,2485,0
20250331,190300,25876170,2485,2485,2485,2485,0
20250331,190200,25876170,2485,2485,2485,2485,0
20250331,190100,25876170,2485,2485,2485,2485,0
20250331,190000,25876170,2485,2485,2485,2485,0
20250331,185900,25876170,2485,2485,2485,2485,0
20250331,185800,25876170,2485,2485,2485,2485,0
20250331,185700,25876170,2485,2485,2485,2485,0
20250331,185600,25876170,2485,2485,2485,2485,0
20250331,185500,25876170,2485,2485,2485,2485,0
20250331,185400,25876170,2485,2485,2485,2485,0
20250331,185300,25876170,2485,2485,2485,2485,0
20250331,185200,25876170,2485,2485,2485,2485,0
20250331,185100,25876170,2485,2485,2485,2485,0
20250331,185000,25876170,2485,2485,2485,2485,0
20250331,184900,25876170,2485,2485,2485,2485,0
20250331,184800,25876170,2485,2485,2485,2485,0
20250331,184700,25876170,2485,2485,2485,2485,0
20250331,184600,25876170,2485,2485,2485,2485,0
20250331,184500,25876170,2485,2485,2485,2485,0
20250331,184400,25876170,2485,2485,2485,2485,0
20250331,184300,25876170,2485,2485,2485,2485,0
20250331,184200,25876170,2485,2485,2485,2485,0
20250331,184100,25876170,2485,2485,2485,2485,0
20250331,184000,25876170,2485,2485,2485,2485,0
20250331,183900,25876170,2485,2485,2485,2485,0
20250331,183800,25876170,2485,2485,2485,2485,0
20250331,183700,25876170,2485,2485,2485,2485,0
20250331,183600,25876170,2485,2485,2485,2485,1216
20250331,183500,25876170,2485,2485,2485,2485,0
20250331,183400,25876170,2485,2485,2485,2485,0
20250331,183300,25876170,2485,2485,2485,2485,0
20250331,183200,25876170,2485,2485,2485,2485,0
20250331,183100,25876170,2485,2485,2485,2485,0
20250331,183000,25876170,2485,2485,2485,2485,0
20250331,182900,25876170,2485,2485,2485,2485,0
20250331,182800,25876170,2485,2485,2485,2485,0
20250331,182700,25876170,2485,2485,2485,2485,0
20250331,182600,25876170,2485,2485,2485,2485,0
20250331,182500,25876170,2485,2485,2485,2485,0
20250331,182400,25876170,2485,2485,2485,2485,0
20250331,182300,25876170,2485,2485,2485,2485,0
20250331,182200,25876170,2485,2485,2485,2485,0
20250331,182100,25876170,2485,2485,2485,2485,0
20250331,182000,25876170,2485,2485,2485,2485,0
20250331,181900,25876170,2485,2485,2485,2485,0
20250331,181800,25876170,2485,2485,2485,2485,0
20250331,181700,25876170,2485,2485,2485,2485,0
20250331,181600,25876170,2485,2485,2485,2485,0
20250331,181500,25876170,2485,2485,2485,2485,0
20250331,181400,25876170,2485,2485,2485,2485,0
20250331,181300,25876170,2485,2485,2485,2485,0
20250331,181200,25876170,2485,2485,2485,2485,0
20250331,181100,25876170,2485,2485,2485,2485,0
20250331,181000,25876170,2485,2485,2485,2485,0
20250331,180900,25876170,2485,2485,2485,2485,0
20250331,180800,25876170,2485,2485,2485,2485,0
20250331,180700,25876170,2485,2485,2485,2485,0
20250331,180600,25876170,2485,2485,2485,2485,1216
20250331,180500,25876170,2485,2485,2485,2485,0
20250331,180400,25876170,2485,2485,2485,2485,0
20250331,180300,25876170,2485,2485,2485,2485,0
20250331,180200,25876170,2485,2485,2485,2485,0
20250331,180100,25876170,2485,2485,2485,2485,0
20250331,180000,25876170,2485,2485,2485,2485,0
20250331,175900,25876170,2485,2485,2485,2485,0
20250331,175800,25876170,2485,2485,2485,2485,0
20250331,175700,25876170,2485,2485,2485,2485,0
20250331,175600,25876170,2485,2485,2485,2485,0
20250331,175500,25876170,2485,2485,2485,2485,0
20250331,175400,25876170,2485,2485,2485,2485,0
20250331,175300,25876170,2485,2485,2485,2485,0
20250331,175200,25876170,2485,2485,2485,2485,0
20250331,175100,25876170,2485,2485,2485,2485,0
20250331,175000,25876170,2485,2485,2485,2485,0
20250331,174900,25876170,2485,2485,2485,2485,0
20250331,174800,25876170,2485,2485,2485,2485,0
20250331,174700,25876170,2485,2485,2485,2485,0
20250331,174600,25876170,2485,2485,2485,2485,0
20250331,174500,25876170,2485,2485,2485,2485,0
20250331,174400,25876170,2485,2485,2485,2485,0
20250331,174300,25876170,2485,2485,2485,2485,0
20250331,174200,25876170,2485,2485,2485,2485,0
20250331,174100,25876170,2485,2485,2485,2485,0
20250331,174000,25876170,2485,2485,2485,2485,0
20250331,173900,25876170,2485,2485,2485,2485,0
20250331,173800,25876170,2485,2485,2485,2485,0
20250331,173700,25876170,2485,2485,2485,2485,0
20250331,173600,25876170,2485,2485,2485,2485,1216
20250331,173500,25876170,2485,2485,2485,2485,0
20250331,173400,25876170,2485,2485,2485,2485,0
20250331,173300,25876170,2485,2485,2485,2485,0
20250331,173200,25876170,2485,2485,2485,2485,0
20250331,173100,25876170,2485,2485,2485,2485,0
20250331,173000,25876170,2485,2485,2485,2485,0
20250331,172900,25876170,2485,2485,2485,2485,0
20250331,172800,25876170,2485,2485,2485,2485,0
20250331,172700,25876170,2485,2485,2485,2485,0
20250331,172600,25876170,2485,2485,2485,2485,0
20250331,172500,25876170,2485,2485,2485,2485,0
20250331,172400,25876170,2485,2485,2485,2485,0
20250331,172300,25876170,2485,2485,2485,2485,0
20250331,172200,25876170,2485,2485,2485,2485,0
20250331,172100,25876170,2485,2485,2485,2485,0
20250331,172000,25876170,2485,2485,2485,2485,0
20250331,171900,25876170,2485,2485,2485,2485,0
20250331,171800,25876170,2485,2485,2485,2485,0
20250331,171700,25876170,2485,2485,2485,2485,0
20250331,171600,25876170,2485,2485,2485,2485,0
20250331,171500,25876170,2485,2485,2485,2485,0
20250331,171400,25876170,2485,2485,2485,2485,0
20250331,171300,25876170,2485,2485,2485,2485,0
20250331,171200,25876170,2485,2485,2485,2485,0
20250331,171100,25876170,2485,2485,2485,2485,0
20250331,171000,25876170,2485,2485,2485,2485,0
20250331,170900,25876170,2485,2485,2485,2485,0
20250331,170800,25876170,2485,2485,2485,2485,0
20250331,170700,25876170,2485,2485,2485,2485,0
20250331,170600,25876170,2485,2485,2485,2485,1216
20250331,170500,25876170,2485,2485,2485,2485,0
20250331,170400,25876170,2485,2485,2485,2485,0
20250331,170300,25876170,2485,2485,2485,2485,0
20250331,170200,25876170,2485,2485,2485,2485,0
20250331,170100,25876170,2485,2485,2485,2485,0
20250331,170000,25876170,2485,2485,2485,2485,0
20250331,165900,25876170,2485,2485,2485,2485,0
20250331,165800,25876170,2485,2485,2485,2485,0
20250331,165700,25876170,2485,2485,2485,2485,0
20250331,165600,25876170,2485,2485,2485,2485,0
20250331,165500,25876170,2485,2485,2485,2485,0
20250331,165400,25876170,2485,2485,2485,2485,0
20250331,165300,25876170,2485,2485,2485,2485,0
20250331,165200,25876170,2485,2485,2485,2485,0
20250331,165100,25876170,2485,2485,2485,2485,0
20250331,165000,25876170,2485,2485,2485,2485,0
20250331,164900,25876170,2485,2485,2485,2485,0
20250331,164800,25876170,2485,2485,2485,2485,0
20250331,164700,25876170,2485,2485,2485,2485,0
20250331,164600,25876170,2485,2485,2485,2485,0
20250331,164500,25876170,2485,2485,2485,2485,0
20250331,164400,25876170,2485,2485,2485,2485,0
20250331,164300,25876170,2485,2485,2485,2485,0
20250331,164200,25876170,2485,2485,2485,2485,0
20250331,164100,25876170,2485,2485,2485,2485,0
20250331,164000,25876170,2485,2485,2485,2485,0
20250331,163900,25876170,2485,2485,2485,2485,0
20250331,163800,25876170,2485,2485,2485,2485,0
20250331,163700,25876170,2485,2485,2485,2485,0
20250331,163600,25876170,2485,2485,2485,2485,1216
20250331,163500,25876170,2485,2485,2485,2485,0
20250331,163400,25876170,2485,2485,2485,2485,0
20250331,163300,25876170,2485,2485,2485,2485,0
20250331,163200,25876170,2485,2485,2485,2485,0
20250331,163100,25876170,2485,2485,2485,2485,0
20250331,163000,25876170,2485,2485,2485,2485,0
20250331,162900,25876170,2485,2485,2485,2485,0
20250331,162800,25876170,2485,2485,2485,2485,0
20250331,162700,25876170,2485,2485,2485,2485,0
20250331,162600,25876170,2485,2485,2485,2485,0
20250331,162500,25876170,2485,2485,2485,2485,0
20250331,162400,25876170,2485,2485,2485,2485,0
20250331,162300,25876170,2485,2485,2485,2485,0
20250331,162200,25876170,2485,2485,2485,2485,0
20250331,162100,25876170,2485,2485,2485,2485,0
20250331,162000,25876170,2485,2485,2485,2485,0
20250331,161900,25876170,2485,2485,2485,2485,0
20250331,161800,25876170,2485,2485,2485,2485,0
20250331,161700,25876170,2485,2485,2485,2485,0
20250331,161600,25876170,2485,2485,2485,2485,0
20250331,161500,25876170,2485,2485,2485,2485,0
20250331,161400,25876170,2485,2485,2485,2485,0
20250331,161300,25876170,2485,2485,2485,2485,0
20250331,161200,25876170,2485,2485,2485,2485,0
20250331,161100,25876170,2485,2485,2485,2485,0
20250331,161000,25876170,2485,2485,2485,2485,0
20250331,160900,25876170,2485,2485,2485,2485,0
20250331,160800,25876170,2485,2485,2485,2485,0
20250331,160700,25876170,2485,2485,2485,2485,0
20250331,160600,25876170,2485,2485,2485,2485,1216
20250331,160500,25876170,2485,2485,2485,2485,0
20250331,160400,25876170,2485,2485,2485,2485,0
20250331,160300,25876170,2485,2485,2485,2485,0
20250331,160200,25876170,2485,2485,2485,2485,0
20250331,160100,25876170,2485,2485,2485,2485,0
20250331,160000,25876170,2485,2485,2485,2485,0
20250331,155900,25876170,2485,2485,2485,2485,0
20250331,155800,25876170,2485,2485,2485,2485,0
20250331,155700,25876170,2485,2485,2485,2485,0
20250331,155600,25876170,2485,2485,2485,2485,0
20250331,155500,25876170,2485,2485,2485,2485,0
20250331,155400,25876170,2485,2485,2485,2485,0
20250331,155300,25876170,2485,2485,2485,2485,0
20250331,155200,25876170,2485,2485,2485,2485,0
20250331,155100,25876170,2485,2485,2485,2485,0
20250331,155000,25876170,2485,2485,2485,2485,0
20250331,154900,25876170,2485,2485,2485,2485,0
20250331,154800,25876170,2485,2485,2485,2485,0
20250331,154700,25876170,2485,2485,2485,2485,0
20250331,154600,25876170,2485,2485,2485,2485,0
20250331,154500,25876170,2485,2485,2485,2485,0
20250331,154400,25876170,2485,2485,2485,2485,0
20250331,154300,25876170,2485,2485,2485,2485,0
20250331,154200,25876170,2485,2485,2485,2485,0
20250331,154100,25876170,2485,2485,2485,2485,0
20250331,154000,25876170,2485,2485,2485,2485,0
20250331,153900,25876170,2485,2485,2485,2485,0
20250331,153800,25876170,2485,2485,2485,2485,0
20250331,153700,25876170,2485,2485,2485,2485,0
20250331,153600,25876170,2485,2485,2485,2485,1216
20250331,153500,25876170,2485,2485,2485,2485,0
20250331,153400,25876170,2485,2485,2485,2485,0
20250331,153300,25876170,2485,2485,2485,2485,0
20250331,153200,25876170,2485,2485,2485,2485,0
20250331,153100,25876170,2485,2485,2485,2485,0
20250331,153000,25876170,2485,2485,2485,2485,1216
20250331,152900,22854410,2535,2535,2535,2535,0
20250331,152800,22854410,2535,2535,2535,2535,0
20250331,152700,22854410,2535,2535,2535,2535,0
20250331,152600,22854410,2535,2535,2535,2535,0
20250331,152500,22854410,2535,2535,2535,2535,0
20250331,152400,22854410,2535,2535,2535,2535,0
20250331,152300,22854410,2535,2535,2535,2535,0
20250331,152200,22854410,2535,2535,2535,2535,0
20250331,152100,22854410,2535,2535,2535,2535,0
20250331,152000,22854410,2535,2535,2535,2535,0
20250331,151900,22854410,2535,2535,2535,2535,0
20250331,151800,22854410,2535,2535,2535,2535,1
20250331,151700,22851875,2535,2535,2535,2535,0
20250331,151600,22851875,2535,2535,2535,2535,3
20250331,151500,22844270,2535,2535,2535,2515,1317
20250331,151400,19519435,2540,2540,2540,2540,0
20250331,151300,19519435,2540,2540,2540,2540,3
20250331,151200,19511815,2550,2550,2550,2550,0
20250331,151100,19511815,2550,2550,2550,2550,15
20250331,151000,19473565,2530,2530,2530,2530,0
20250331,150900,19473565,2530,2535,2535,2530,400
20250331,150800,18461380,2535,2535,2535,2535,19
20250331,150700,18413215,2550,2550,2550,2550,0
20250331,150600,18413215,2550,2555,2555,2550,81
20250331,150500,18206300,2555,2555,2555,2555,0
20250331,150400,18206300,2555,2555,2555,2555,0
20250331,150300,18206300,2555,2555,2555,2555,0
20250331,150200,18206300,2555,2555,2555,2555,0
20250331,150100,18206300,2555,2555,2555,2555,9
20250331,150000,18183305,2600,2600,2600,2600,0
20250331,145900,18183305,2600,2600,2600,2600,0
20250331,145800,18183305,2600,2600,2600,2600,0
20250331,145700,18183305,2600,2585,2600,2585,100
20250331,145600,17923390,2595,2595,2595,2595,0
20250331,145500,17923390,2595,2595,2595,2595,0
20250331,145400,17923390,2595,2595,2595,2595,1
20250331,145300,17920795,2590,2590,2590,2590,0
20250331,145200,17920795,2590,2590,2590,2590,0
20250331,145100,17920795,2590,2590,2590,2590,0
20250331,145000,17920795,2590,2590,2590,2590,0
20250331,144900,17920795,2590,2590,2590,2590,0
20250331,144800,17920795,2590,2590,2590,2590,0
20250331,144700,17920795,2590,2590,2590,2590,0
20250331,144600,17920795,2590,2575,2590,2575,12
20250331,144500,17889805,2600,2600,2600,2600,0
20250331,144400,17889805,2600,2600,2600,2600,0
20250331,144300,17889805,2600,2600,2600,2600,0
20250331,144200,17889805,2600,2600,2600,2600,0
20250331,144100,17889805,2600,2600,2600,2600,0
20250331,144000,17889805,2600,2600,2600,2600,0
20250331,143900,17889805,2600,2600,2600,2600,0
20250331,143800,17889805,2600,2600,2600,2600,0
20250331,143700,17889805,2600,2600,2600,2600,0
20250331,143600,17889805,2600,2600,2600,2600,0
20250331,143500,17889805,2600,2600,2600,2600,0
20250331,143400,17889805,2600,2600,2600,2600,0
20250331,143300,17889805,2600,2600,2600,2600,0
20250331,143200,17889805,2600,2600,2600,2600,0
20250331,143100,17889805,2600,2600,2600,2600,0
20250331,143000,17889805,2600,2600,2600,2600,0
20250331,142900,17889805,2600,2600,2600,2600,0
20250331,142800,17889805,2600,2600,2600,2600,0
20250331,142700,17889805,2600,2600,2600,2600,35
20250331,142600,17798805,2600,2600,2600,2600,0
20250331,142500,17798805,2600,2590,2600,2590,101
20250331,142400,17536325,2595,2595,2595,2595,0
20250331,142300,17536325,2595,2595,2595,2595,0
20250331,142200,17536325,2595,2595,2595,2595,0
20250331,142100,17536325,2595,2595,2595,2595,0
20250331,142000,17536325,2595,2595,2595,2595,0
20250331,141900,17536325,2595,2595,2595,2595,0
20250331,141800,17536325,2595,2590,2595,2590,40
20250331,141700,17432540,2595,2595,2595,2595,0
20250331,141600,17432540,2595,2590,2595,2590,100
20250331,141500,17173160,2555,2555,2555,2555,0
20250331,141400,17173160,2555,2555,2555,2555,0
20250331,141300,17173160,2555,2555,2555,2555,0
20250331,141200,17173160,2555,2555,2555,2555,0
20250331,141100,17173160,2555,2555,2555,2555,0
20250331,141000,17173160,2555,2555,2555,2555,0
20250331,140900,17173160,2555,2555,2555,2555,0
20250331,140800,17173160,2555,2555,2555,2555,0
20250331,140700,17173160,2555,2555,2555,2555,0
20250331,140600,17173160,2555,2555,2555,2555,0
20250331,140500,17173160,2555,2555,2555,2555,0
20250331,140400,17173160,2555,2555,2555,2555,0
20250331,140300,17173160,2555,2555,2555,2555,0
20250331,140200,17173160,2555,2555,2555,2555,0
20250331,140100,17173160,2555,2555,2555,2555,0
20250331,140000,17173160,2555,2555,2555,2555,0
20250331,135900,17173160,2555,2555,2555,2555,0
20250331,135800,17173160,2555,2555,2555,2555,0
20250331,135700,17173160,2555,2555,2555,2555,0
20250331,135600,17173160,2555,2555,2555,2555,3
20250331,135500,17165495,2600,2600,2600,2600,0
20250331,135400,17165495,2600,2600,2600,2600,0
20250331,135300,17165495,2600,2600,2600,2600,0
20250331,135200,17165495,2600,2600,2600,2600,0
20250331,135100,17165495,2600,2600,2600,2600,0
20250331,135000,17165495,2600,2600,2600,2600,0
20250331,134900,17165495,2600,2600,2600,2600,0
20250331,134800,17165495,2600,2600,2600,2600,0
20250331,134700,17165495,2600,2600,2600,2600,0
20250331,134600,17165495,2600,2600,2600,2600,0
20250331,134500,17165495,2600,2600,2600,2600,0
20250331,134400,17165495,2600,2600,2600,2600,0
20250331,134300,17165495,2600,2560,2600,2560,50
20250331,134200,17036335,2535,2535,2535,2535,0
20250331,134100,17036335,2535,2535,2535,2535,0
20250331,134000,17036335,2535,2535,2535,2535,0
20250331,133900,17036335,2535,2550,2550,2535,186
20250331,133800,16564000,2585,2585,2585,2585,0
20250331,133700,16564000,2585,2585,2585,2585,0
20250331,133600,16564000,2585,2585,2585,2585,0
20250331,133500,16564000,2585,2585,2585,2585,0
20250331,133400,16564000,2585,2585,2585,2585,1
20250331,133300,16561415,2600,2600,2600,2600,0
20250331,133200,16561415,2600,2600,2600,2600,0
20250331,133100,16561415,2600,2600,2600,2600,0
20250331,133000,16561415,2600,2570,2600,2570,100
20250331,132900,16302095,2550,2550,2550,2550,0
20250331,132800,16302095,2550,2550,2550,2550,0
20250331,132700,16302095,2550,2550,2550,2550,0
20250331,132600,16302095,2550,2550,2550,2550,0
20250331,132500,16302095,2550,2550,2550,2550,1
20250331,132400,16299545,2575,2575,2575,2575,2
20250331,132300,16294395,2590,2590,2590,2590,0
20250331,132200,16294395,2590,2590,2590,2590,0
20250331,132100,16294395,2590,2590,2590,2590,0
20250331,132000,16294395,2590,2590,2590,2590,0
20250331,131900,16294395,2590,2590,2590,2590,0
20250331,131800,16294395,2590,2590,2590,2590,1
20250331,131700,16291805,2585,2585,2585,2585,10
20250331,131600,16265955,2575,2580,2580,2575,11
20250331,131500,16237590,2550,2580,2580,2550,2
20250331,131400,16232460,2570,2570,2570,2570,60
20250331,131300,16078260,2570,2565,2570,2565,5
20250331,131200,16065430,2570,2570,2570,2570,0
20250331,131100,16065430,2570,2570,2570,2570,0
20250331,131000,16065430,2570,2570,2570,2570,1
20250331,130900,16062860,2565,2560,2565,2560,23
20250331,130800,16003885,2560,2560,2560,2560,0
20250331,130700,16003885,2560,2560,2560,2560,0
20250331,130600,16003885,2560,2560,2560,2560,0
20250331,130500,16003885,2560,2560,2560,2560,0
20250331,130400,16003885,2560,2560,2560,2560,0
20250331,130300,16003885,2560,2560,2560,2560,0
20250331,130200,16003885,2560,2560,2560,2560,0
20250331,130100,16003885,2560,2560,2560,2560,0
20250331,130000,16003885,2560,2560,2560,2560,0
20250331,125900,16003885,2560,2560,2560,2560,3
20250331,125800,15996205,2570,2570,2570,2570,0
20250331,125700,15996205,2570,2570,2570,2570,0
20250331,125600,15996205,2570,2570,2570,2570,0
20250331,125500,15996205,2570,2570,2570,2570,0
20250331,125400,15996205,2570,2570,2570,2570,0
20250331,125300,15996205,2570,2570,2570,2570,0
20250331,125200,15996205,2570,2570,2570,2570,0
20250331,125100,15996205,2570,2570,2570,2570,0
20250331,125000,15996205,2570,2570,2570,2570,0
20250331,124900,15996205,2570,2570,2570,2570,0
20250331,124800,15996205,2570,2570,2570,2570,1
20250331,124700,15993635,2585,2585,2585,2585,0
20250331,124600,15993635,2585,2585,2585,2585,0
20250331,124500,15993635,2585,2585,2585,2585,0
20250331,124400,15993635,2585,2585,2585,2585,0
20250331,124300,15993635,2585,2585,2585,2585,0
20250331,124200,15993635,2585,2585,2585,2585,0
20250331,124100,15993635,2585,2585,2585,2585,0
20250331,124000,15993635,2585,2585,2585,2585,0
20250331,123900,15993635,2585,2585,2585,2585,0
20250331,123800,15993635,2585,2585,2585,2585,0
20250331,123700,15993635,2585,2585,2585,2585,0
20250331,123600,15993635,2585,2585,2585,2585,0
20250331,123500,15993635,2585,2585,2585,2585,12
20250331,123400,15962615,2580,2570,2580,2570,9
20250331,123300,15939440,2590,2590,2590,2590,0
20250331,123200,15939440,2590,2590,2590,2590,0
20250331,123100,15939440,2590,2590,2590,2590,0
20250331,123000,15939440,2590,2590,2590,2590,0
20250331,122900,15939440,2590,2590,2590,2590,0
20250331,122800,15939440,2590,2590,2590,2590,0
20250331,122700,15939440,2590,2590,2590,2590,0
20250331,122600,15939440,2590,2590,2590,2590,0
20250331,122500,15939440,2590,2590,2590,2590,0
20250331,122400,15939440,2590,2590,2590,2590,0
20250331,122300,15939440,2590,2590,2590,2590,0
20250331,122200,15939440,2590,2590,2590,2590,0
20250331,122100,15939440,2590,2590,2590,2590,0
20250331,122000,15939440,2590,2585,2590,2585,4
20250331,121900,15929095,2595,2595,2595,2595,0
20250331,121800,15929095,2595,2595,2595,2595,0
20250331,121700,15929095,2595,2595,2595,2595,0
20250331,121600,15929095,2595,2595,2595,2595,0
20250331,121500,15929095,2595,2595,2595,2595,0
20250331,121400,15929095,2595,2595,2595,2595,0
20250331,121300,15929095,2595,2595,2595,2595,0
20250331,121200,15929095,2595,2595,2595,2595,0
20250331,121100,15929095,2595,2595,2595,2595,0
20250331,121000,15929095,2595,2595,2595,2595,20
20250331,120900,15877195,2585,2585,2585,2585,0
20250331,120800,15877195,2585,2575,2585,2575,146
20250331,120700,15500425,2570,2565,2570,2565,13
20250331,120600,15467035,2565,2565,2565,2565,0
20250331,120500,15467035,2565,2565,2565,2565,0
20250331,120400,15467035,2565,2565,2565,2565,0
20250331,120300,15467035,2565,2565,2565,2565,0
20250331,120200,15467035,2565,2565,2565,2565,4
20250331,120100,15456775,2565,2565,2565,2565,0
20250331,120000,15456775,2565,2565,2565,2565,0
20250331,115900,15456775,2565,2565,2565,2565,2
20250331,115800,15451645,2545,2545,2545,2545,1
20250331,115700,15449100,2565,2565,2565,2565,3
20250331,115600,15441405,2575,2575,2575,2575,0
20250331,115500,15441405,2575,2575,2575,2575,0
20250331,115400,15441405,2575,2575,2575,2575,0
20250331,115300,15441405,2575,2575,2575,2575,0
20250331,115200,15441405,2575,2555,2575,2555,20
20250331,115100,15390135,2545,2545,2545,2545,461
20250331,115000,14216890,2545,2545,2545,2545,0
20250331,114900,14216890,2545,2545,2545,2545,2
20250331,114800,14211800,2545,2545,2545,2545,15
20250331,114700,14173625,2540,2540,2540,2540,0
20250331,114600,14173625,2540,2540,2540,2540,0
20250331,114500,14173625,2540,2540,2540,2540,0
20250331,114400,14173625,2540,2540,2540,2540,2
20250331,114300,14168545,2540,2540,2540,2540,0
20250331,114200,14168545,2540,2540,2540,2540,0
20250331,114100,14168545,2540,2540,2540,2540,0
20250331,114000,14168545,2540,2540,2540,2540,0
20250331,113900,14168545,2540,2540,2540,2540,0
20250331,113800,14168545,2540,2540,2540,2540,0
20250331,113700,14168545,2540,2540,2540,2540,0
20250331,113600,14168545,2540,2540,2540,2540,1
20250331,113500,14166005,2540,2540,2540,2540,0
20250331,113400,14166005,2540,2540,2540,2540,0
20250331,113300,14166005,2540,2540,2540,2540,0
20250331,113200,14166005,2540,2540,2540,2540,3
20250331,113100,14158385,2540,2540,2540,2540,0
20250331,113000,14158385,2540,2540,2540,2540,0
20250331,112900,14158385,2540,2540,2540,2540,3
20250331,112800,14150765,2530,2530,2530,2530,0
20250331,112700,14150765,2530,2530,2530,2530,0
20250331,112600,14150765,2530,2530,2530,2530,63
20250331,112500,13991375,2535,2535,2535,2535,37
20250331,112400,13897580,2540,2540,2540,2540,0
20250331,112300,13897580,2540,2540,2540,2540,0
20250331,112200,13897580,2540,2540,2540,2540,10
20250331,112100,13872180,2535,2535,2535,2535,0
20250331,112000,13872180,2535,2535,2535,2535,0
20250331,111900,13872180,2535,2535,2535,2535,0
20250331,111800,13872180,2535,2535,2535,2535,1
20250331,111700,13869645,2535,2535,2535,2535,0
20250331,111600,13869645,2535,2540,2540,2535,160
20250331,111500,13463795,2545,2545,2545,2545,0
20250331,111400,13463795,2545,2545,2545,2545,0
20250331,111300,13463795,2545,2545,2545,2545,0
20250331,111200,13463795,2545,2545,2545,2545,10
20250331,111100,13438345,2545,2545,2545,2545,4
20250331,111000,13428165,2585,2585,2585,2585,0
20250331,110900,13428165,2585,2585,2585,2585,0
20250331,110800,13428165,2585,2585,2585,2585,0
20250331,110700,13428165,2585,2585,2585,2585,0
20250331,110600,13428165,2585,2585,2585,2585,0
20250331,110500,13428165,2585,2585,2585,2585,0
20250331,110400,13428165,2585,2585,2585,2585,0
20250331,110300,13428165,2585,2585,2585,2585,0
20250331,110200,13428165,2585,2585,2585,2585,0
20250331,110100,13428165,2585,2585,2585,2585,0
20250331,110000,13428165,2585,2585,2585,2585,0
20250331,105900,13428165,2585,2585,2585,2585,0
20250331,105800,13428165,2585,2585,2585,2585,0
20250331,105700,13428165,2585,2585,2585,2585,9
20250331,105600,13404900,2545,2545,2545,2545,0
20250331,105500,13404900,2545,2545,2545,2545,10
20250331,105400,13379450,2590,2590,2590,2590,0
20250331,105300,13379450,2590,2590,2590,2590,0
20250331,105200,13379450,2590,2590,2590,2590,0
20250331,105100,13379450,2590,2590,2590,2590,9
20250331,105000,13356140,2595,2595,2595,2595,0
20250331,104900,13356140,2595,2595,2595,2595,0
20250331,104800,13356140,2595,2595,2595,2595,0
20250331,104700,13356140,2595,2595,2595,2595,0
20250331,104600,13356140,2595,2595,2595,2595,1
20250331,104500,13353545,2600,2600,2600,2600,0
20250331,104400,13353545,2600,2595,2600,2595,10
20250331,104300,13327590,2600,2600,2600,2600,0
20250331,104200,13327590,2600,2600,2600,2600,0
20250331,104100,13327590,2600,2600,2600,2600,0
20250331,104000,13327590,2600,2600,2600,2600,0
20250331,103900,13327590,2600,2600,2600,2600,0
20250331,103800,13327590,2600,2600,2600,2600,0
20250331,103700,13327590,2600,2600,2600,2600,10
20250331,103600,13301590,2620,2620,2620,2620,0
20250331,103500,13301590,2620,2620,2620,2620,1
20250331,103400,13298970,2620,2620,2620,2620,0
20250331,103300,13298970,2620,2620,2620,2620,0
20250331,103200,13298970,2620,2620,2620,2620,0
20250331,103100,13298970,2620,2620,2620,2620,0
20250331,103000,13298970,2620,2620,2620,2620,23
20250331,102900,13238710,2620,2615,2620,2615,135
20250331,102800,12885215,2595,2575,2595,2575,210
20250331,102700,12340600,2580,2580,2580,2580,0
20250331,102600,12340600,2580,2555,2580,2555,46
20250331,102500,12222485,2555,2535,2555,2535,4
20250331,102400,12212305,2540,2540,2540,2540,0
20250331,102300,12212305,2540,2540,2540,2540,0
20250331,102200,12212305,2540,2540,2540,2540,0
20250331,102100,12212305,2540,2540,2540,2540,0
20250331,102000,12212305,2540,2540,2540,2540,0
20250331,101900,12212305,2540,2540,2540,2540,0
20250331,101800,12212305,2540,2540,2540,2540,0
20250331,101700,12212305,2540,2540,2540,2540,0
20250331,101600,12212305,2540,2540,2540,2540,0
20250331,101500,12212305,2540,2540,2540,2540,0
20250331,101400,12212305,2540,2540,2540,2540,0
20250331,101300,12212305,2540,2540,2540,2540,0
20250331,101200,12212305,2540,2540,2540,2540,0
20250331,101100,12212305,2540,2540,2540,2540,0
20250331,101000,12212305,2540,2540,2540,2540,0
20250331,100900,12212305,2540,2540,2540,2540,0
20250331,100800,12212305,2540,2540,2540,2540,1
20250331,100700,12209765,2585,2585,2585,2585,0
20250331,100600,12209765,2585,2585,2585,2585,0
20250331,100500,12209765,2585,2585,2585,2585,0
20250331,100400,12209765,2585,2585,2585,2585,0
20250331,100300,12209765,2585,2585,2585,2585,0
20250331,100200,12209765,2585,2585,2585,2585,2
20250331,100100,12204595,2520,2520,2520,2520,0
20250331,100000,12204595,2520,2520,2520,2520,0
20250331,095900,12204595,2520,2520,2520,2520,0
20250331,095800,12204595,2520,2565,2565,2520,700
20250331,095700,10429105,2625,2625,2625,2625,0
20250331,095600,10429105,2625,2625,2625,2625,0
20250331,095500,10429105,2625,2625,2625,2625,0
20250331,095400,10429105,2625,2625,2625,2625,0
20250331,095300,10429105,2625,2625,2625,2625,0
20250331,095200,10429105,2625,2625,2625,2625,0
20250331,095100,10429105,2625,2625,2625,2625,1
20250331,095000,10426480,2630,2630,2630,2630,0
20250331,094900,10426480,2630,2630,2630,2630,0
20250331,094800,10426480,2630,2630,2630,2630,0
20250331,094700,10426480,2630,2630,2630,2630,0
20250331,094600,10426480,2630,2630,2630,2630,0
20250331,094500,10426480,2630,2595,2630,2595,100
20250331,094400,10164195,2590,2590,2590,2590,0
20250331,094300,10164195,2590,2585,2590,2585,156
20250331,094200,9760160,2585,2585,2585,2585,0
20250331,094100,9760160,2585,2575,2585,2575,44
20250331,094000,9646455,2570,2570,2570,2570,0
20250331,093900,9646455,2570,2570,2570,2570,105
20250331,093800,9376605,2570,2570,2570,2570,0
20250331,093700,9376605,2570,2570,2570,2570,0
20250331,093600,9376605,2570,2570,2570,2570,0
20250331,093500,9376605,2570,2570,2570,2570,0
20250331,093400,9376605,2570,2570,2570,2570,5
20250331,093300,9363755,2635,2635,2635,2635,0
20250331,093200,9363755,2635,2635,2635,2635,0
20250331,093100,9363755,2635,2635,2635,2635,0
20250331,093000,9363755,2635,2635,2635,2635,0
20250331,092900,9363755,2635,2635,2635,2635,0
20250331,092800,9363755,2635,2635,2635,2635,3
20250331,092700,9355850,2635,2620,2635,2620,250
20250331,092600,8698195,2625,2625,2625,2625,0
20250331,092500,8698195,2625,2625,2625,2625,0
20250331,092400,8698195,2625,2625,2625,2625,0
20250331,092300,8698195,2625,2590,2625,2590,700
20250331,092200,6867230,2575,2575,2575,2575,0
20250331,092100,6867230,2575,2575,2575,2575,0
20250331,092000,6867230,2575,2575,2575,2575,0
20250331,091900,6867230,2575,2575,2575,2575,40
20250331,091800,6764230,2575,2575,2575,2575,0
20250331,091700,6764230,2575,2575,2575,2575,230
20250331,091600,6171980,2615,2615,2615,2615,0
20250331,091500,6171980,2615,2580,2615,2580,200
20250331,091400,5653810,2575,2575,2575,2575,0
20250331,091300,5653810,2575,2575,2575,2575,65
20250331,091200,5486435,2575,2575,2575,2575,100
20250331,091100,5228935,2570,2570,2570,2570,1024
20250331,091000,2597255,2550,2550,2550,2550,9
20250331,090900,2574305,2575,2575,2575,2575,100
20250331,090800,2316805,2560,2560,2560,2560,0
20250331,090700,2316805,2560,2560,2560,2560,0
20250331,090600,2316805,2560,2560,2560,2560,0
20250331,090500,2316805,2560,2560,2560,2560,247
20250331,090400,1684485,2560,2560,2560,2560,50
20250331,090300,1556485,2560,2560,2560,2560,0
20250331,090200,1556485,2560,2575,2580,2560,112
20250331,090100,1268045,2530,2530,2530,2530,0
20250331,090000,1268045,2530,2530,2535,2530,501