KissMeData/396300/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210200,270921065,2100,2100,2100,2100,4561
20250331,210100,270921065,2100,2100,2100,2100,0
20250331,210000,270921065,2100,2100,2100,2100,0
20250331,205900,270921065,2100,2100,2100,2100,0
20250331,205800,270921065,2100,2100,2100,2100,0
20250331,205700,270921065,2100,2100,2100,2100,0
20250331,205600,270921065,2100,2100,2100,2100,0
20250331,205500,270921065,2100,2100,2100,2100,0
20250331,205400,270921065,2100,2100,2100,2100,0
20250331,205300,270921065,2100,2100,2100,2100,0
20250331,205200,270921065,2100,2100,2100,2100,0
20250331,205100,270921065,2100,2100,2100,2100,0
20250331,205000,270921065,2100,2100,2100,2100,0
20250331,204900,270921065,2100,2100,2100,2100,0
20250331,204800,270921065,2100,2100,2100,2100,0
20250331,204700,270921065,2100,2100,2100,2100,0
20250331,204600,270921065,2100,2100,2100,2100,0
20250331,204500,270921065,2100,2100,2100,2100,0
20250331,204400,270921065,2100,2100,2100,2100,0
20250331,204300,270921065,2100,2100,2100,2100,0
20250331,204200,270921065,2100,2100,2100,2100,0
20250331,204100,270921065,2100,2100,2100,2100,0
20250331,204000,270921065,2100,2100,2100,2100,0
20250331,203900,270921065,2100,2100,2100,2100,0
20250331,203800,270921065,2100,2100,2100,2100,0
20250331,203700,270921065,2100,2100,2100,2100,0
20250331,203600,270921065,2100,2100,2100,2100,0
20250331,203500,270921065,2100,2100,2100,2100,0
20250331,203400,270921065,2100,2100,2100,2100,0
20250331,203300,270921065,2100,2100,2100,2100,0
20250331,203200,270921065,2100,2100,2100,2100,4561
20250331,203100,270921065,2100,2100,2100,2100,0
20250331,203000,270921065,2100,2100,2100,2100,0
20250331,202900,270921065,2100,2100,2100,2100,0
20250331,202800,270921065,2100,2100,2100,2100,0
20250331,202700,270921065,2100,2100,2100,2100,0
20250331,202600,270921065,2100,2100,2100,2100,0
20250331,202500,270921065,2100,2100,2100,2100,0
20250331,202400,270921065,2100,2100,2100,2100,0
20250331,202300,270921065,2100,2100,2100,2100,0
20250331,202200,270921065,2100,2100,2100,2100,0
20250331,202100,270921065,2100,2100,2100,2100,0
20250331,202000,270921065,2100,2100,2100,2100,0
20250331,201900,270921065,2100,2100,2100,2100,0
20250331,201800,270921065,2100,2100,2100,2100,0
20250331,201700,270921065,2100,2100,2100,2100,0
20250331,201600,270921065,2100,2100,2100,2100,0
20250331,201500,270921065,2100,2100,2100,2100,0
20250331,201400,270921065,2100,2100,2100,2100,0
20250331,201300,270921065,2100,2100,2100,2100,0
20250331,201200,270921065,2100,2100,2100,2100,0
20250331,201100,270921065,2100,2100,2100,2100,0
20250331,201000,270921065,2100,2100,2100,2100,0
20250331,200900,270921065,2100,2100,2100,2100,0
20250331,200800,270921065,2100,2100,2100,2100,0
20250331,200700,270921065,2100,2100,2100,2100,0
20250331,200600,270921065,2100,2100,2100,2100,0
20250331,200500,270921065,2100,2100,2100,2100,0
20250331,200400,270921065,2100,2100,2100,2100,0
20250331,200300,270921065,2100,2100,2100,2100,0
20250331,200200,270921065,2100,2100,2100,2100,4561
20250331,200100,270921065,2100,2100,2100,2100,0
20250331,200000,270921065,2100,2100,2100,2100,0
20250331,195900,270921065,2100,2100,2100,2100,0
20250331,195800,270921065,2100,2100,2100,2100,0
20250331,195700,270921065,2100,2100,2100,2100,0
20250331,195600,270921065,2100,2100,2100,2100,0
20250331,195500,270921065,2100,2100,2100,2100,0
20250331,195400,270921065,2100,2100,2100,2100,0
20250331,195300,270921065,2100,2100,2100,2100,0
20250331,195200,270921065,2100,2100,2100,2100,0
20250331,195100,270921065,2100,2100,2100,2100,0
20250331,195000,270921065,2100,2100,2100,2100,0
20250331,194900,270921065,2100,2100,2100,2100,0
20250331,194800,270921065,2100,2100,2100,2100,0
20250331,194700,270921065,2100,2100,2100,2100,0
20250331,194600,270921065,2100,2100,2100,2100,0
20250331,194500,270921065,2100,2100,2100,2100,0
20250331,194400,270921065,2100,2100,2100,2100,0
20250331,194300,270921065,2100,2100,2100,2100,0
20250331,194200,270921065,2100,2100,2100,2100,0
20250331,194100,270921065,2100,2100,2100,2100,0
20250331,194000,270921065,2100,2100,2100,2100,0
20250331,193900,270921065,2100,2100,2100,2100,0
20250331,193800,270921065,2100,2100,2100,2100,0
20250331,193700,270921065,2100,2100,2100,2100,0
20250331,193600,270921065,2100,2100,2100,2100,0
20250331,193500,270921065,2100,2100,2100,2100,0
20250331,193400,270921065,2100,2100,2100,2100,0
20250331,193300,270921065,2100,2100,2100,2100,0
20250331,193200,270921065,2100,2100,2100,2100,4561
20250331,193100,270921065,2100,2100,2100,2100,0
20250331,193000,270921065,2100,2100,2100,2100,0
20250331,192900,270921065,2100,2100,2100,2100,0
20250331,192800,270921065,2100,2100,2100,2100,0
20250331,192700,270921065,2100,2100,2100,2100,0
20250331,192600,270921065,2100,2100,2100,2100,0
20250331,192500,270921065,2100,2100,2100,2100,0
20250331,192400,270921065,2100,2100,2100,2100,0
20250331,192300,270921065,2100,2100,2100,2100,0
20250331,192200,270921065,2100,2100,2100,2100,0
20250331,192100,270921065,2100,2100,2100,2100,0
20250331,192000,270921065,2100,2100,2100,2100,0
20250331,191900,270921065,2100,2100,2100,2100,0
20250331,191800,270921065,2100,2100,2100,2100,0
20250331,191700,270921065,2100,2100,2100,2100,0
20250331,191600,270921065,2100,2100,2100,2100,0
20250331,191500,270921065,2100,2100,2100,2100,0
20250331,191400,270921065,2100,2100,2100,2100,0
20250331,191300,270921065,2100,2100,2100,2100,0
20250331,191200,270921065,2100,2100,2100,2100,0
20250331,191100,270921065,2100,2100,2100,2100,0
20250331,191000,270921065,2100,2100,2100,2100,0
20250331,190900,270921065,2100,2100,2100,2100,0
20250331,190800,270921065,2100,2100,2100,2100,0
20250331,190700,270921065,2100,2100,2100,2100,0
20250331,190600,270921065,2100,2100,2100,2100,0
20250331,190500,270921065,2100,2100,2100,2100,0
20250331,190400,270921065,2100,2100,2100,2100,0
20250331,190300,270921065,2100,2100,2100,2100,0
20250331,190200,270921065,2100,2100,2100,2100,4561
20250331,190100,270921065,2100,2100,2100,2100,0
20250331,190000,270921065,2100,2100,2100,2100,0
20250331,185900,270921065,2100,2100,2100,2100,0
20250331,185800,270921065,2100,2100,2100,2100,0
20250331,185700,270921065,2100,2100,2100,2100,0
20250331,185600,270921065,2100,2100,2100,2100,0
20250331,185500,270921065,2100,2100,2100,2100,0
20250331,185400,270921065,2100,2100,2100,2100,0
20250331,185300,270921065,2100,2100,2100,2100,0
20250331,185200,270921065,2100,2100,2100,2100,0
20250331,185100,270921065,2100,2100,2100,2100,0
20250331,185000,270921065,2100,2100,2100,2100,0
20250331,184900,270921065,2100,2100,2100,2100,0
20250331,184800,270921065,2100,2100,2100,2100,0
20250331,184700,270921065,2100,2100,2100,2100,0
20250331,184600,270921065,2100,2100,2100,2100,0
20250331,184500,270921065,2100,2100,2100,2100,0
20250331,184400,270921065,2100,2100,2100,2100,0
20250331,184300,270921065,2100,2100,2100,2100,0
20250331,184200,270921065,2100,2100,2100,2100,0
20250331,184100,270921065,2100,2100,2100,2100,0
20250331,184000,270921065,2100,2100,2100,2100,0
20250331,183900,270921065,2100,2100,2100,2100,0
20250331,183800,270921065,2100,2100,2100,2100,0
20250331,183700,270921065,2100,2100,2100,2100,0
20250331,183600,270921065,2100,2100,2100,2100,0
20250331,183500,270921065,2100,2100,2100,2100,0
20250331,183400,270921065,2100,2100,2100,2100,0
20250331,183300,270921065,2100,2100,2100,2100,0
20250331,183200,270921065,2100,2100,2100,2100,4561
20250331,183100,270921065,2100,2100,2100,2100,0
20250331,183000,270921065,2100,2100,2100,2100,0
20250331,182900,270921065,2100,2100,2100,2100,0
20250331,182800,270921065,2100,2100,2100,2100,0
20250331,182700,270921065,2100,2100,2100,2100,0
20250331,182600,270921065,2100,2100,2100,2100,0
20250331,182500,270921065,2100,2100,2100,2100,0
20250331,182400,270921065,2100,2100,2100,2100,0
20250331,182300,270921065,2100,2100,2100,2100,0
20250331,182200,270921065,2100,2100,2100,2100,0
20250331,182100,270921065,2100,2100,2100,2100,0
20250331,182000,270921065,2100,2100,2100,2100,0
20250331,181900,270921065,2100,2100,2100,2100,0
20250331,181800,270921065,2100,2100,2100,2100,0
20250331,181700,270921065,2100,2100,2100,2100,0
20250331,181600,270921065,2100,2100,2100,2100,0
20250331,181500,270921065,2100,2100,2100,2100,0
20250331,181400,270921065,2100,2100,2100,2100,0
20250331,181300,270921065,2100,2100,2100,2100,0
20250331,181200,270921065,2100,2100,2100,2100,0
20250331,181100,270921065,2100,2100,2100,2100,0
20250331,181000,270921065,2100,2100,2100,2100,0
20250331,180900,270921065,2100,2100,2100,2100,0
20250331,180800,270921065,2100,2100,2100,2100,0
20250331,180700,270921065,2100,2100,2100,2100,0
20250331,180600,270921065,2100,2100,2100,2100,0
20250331,180500,270921065,2100,2100,2100,2100,0
20250331,180400,270921065,2100,2100,2100,2100,0
20250331,180300,270921065,2100,2100,2100,2100,0
20250331,180200,270921065,2100,2100,2100,2100,4561
20250331,180100,270921065,2100,2100,2100,2100,0
20250331,180000,270921065,2100,2100,2100,2100,0
20250331,175900,270921065,2100,2100,2100,2100,0
20250331,175800,270921065,2100,2100,2100,2100,0
20250331,175700,270921065,2100,2100,2100,2100,0
20250331,175600,270921065,2100,2100,2100,2100,0
20250331,175500,270921065,2100,2100,2100,2100,0
20250331,175400,270921065,2100,2100,2100,2100,0
20250331,175300,270921065,2100,2100,2100,2100,0
20250331,175200,270921065,2100,2100,2100,2100,0
20250331,175100,270921065,2100,2100,2100,2100,0
20250331,175000,270921065,2100,2100,2100,2100,0
20250331,174900,270921065,2100,2100,2100,2100,0
20250331,174800,270921065,2100,2100,2100,2100,0
20250331,174700,270921065,2100,2100,2100,2100,0
20250331,174600,270921065,2100,2100,2100,2100,0
20250331,174500,270921065,2100,2100,2100,2100,0
20250331,174400,270921065,2100,2100,2100,2100,0
20250331,174300,270921065,2100,2100,2100,2100,0
20250331,174200,270921065,2100,2100,2100,2100,0
20250331,174100,270921065,2100,2100,2100,2100,0
20250331,174000,270921065,2100,2100,2100,2100,0
20250331,173900,270921065,2100,2100,2100,2100,0
20250331,173800,270921065,2100,2100,2100,2100,0
20250331,173700,270921065,2100,2100,2100,2100,0
20250331,173600,270921065,2100,2100,2100,2100,0
20250331,173500,270921065,2100,2100,2100,2100,0
20250331,173400,270921065,2100,2100,2100,2100,0
20250331,173300,270921065,2100,2100,2100,2100,0
20250331,173200,270921065,2100,2100,2100,2100,4561
20250331,173100,270921065,2100,2100,2100,2100,0
20250331,173000,270921065,2100,2100,2100,2100,0
20250331,172900,270921065,2100,2100,2100,2100,0
20250331,172800,270921065,2100,2100,2100,2100,0
20250331,172700,270921065,2100,2100,2100,2100,0
20250331,172600,270921065,2100,2100,2100,2100,0
20250331,172500,270921065,2100,2100,2100,2100,0
20250331,172400,270921065,2100,2100,2100,2100,0
20250331,172300,270921065,2100,2100,2100,2100,0
20250331,172200,270921065,2100,2100,2100,2100,0
20250331,172100,270921065,2100,2100,2100,2100,0
20250331,172000,270921065,2100,2100,2100,2100,0
20250331,171900,270921065,2100,2100,2100,2100,0
20250331,171800,270921065,2100,2100,2100,2100,0
20250331,171700,270921065,2100,2100,2100,2100,0
20250331,171600,270921065,2100,2100,2100,2100,0
20250331,171500,270921065,2100,2100,2100,2100,0
20250331,171400,270921065,2100,2100,2100,2100,0
20250331,171300,270921065,2100,2100,2100,2100,0
20250331,171200,270921065,2100,2100,2100,2100,0
20250331,171100,270921065,2100,2100,2100,2100,0
20250331,171000,270921065,2100,2100,2100,2100,0
20250331,170900,270921065,2100,2100,2100,2100,0
20250331,170800,270921065,2100,2100,2100,2100,0
20250331,170700,270921065,2100,2100,2100,2100,0
20250331,170600,270921065,2100,2100,2100,2100,0
20250331,170500,270921065,2100,2100,2100,2100,0
20250331,170400,270921065,2100,2100,2100,2100,0
20250331,170300,270921065,2100,2100,2100,2100,0
20250331,170200,270921065,2100,2100,2100,2100,4561
20250331,170100,270921065,2100,2100,2100,2100,0
20250331,170000,270921065,2100,2100,2100,2100,0
20250331,165900,270921065,2100,2100,2100,2100,0
20250331,165800,270921065,2100,2100,2100,2100,0
20250331,165700,270921065,2100,2100,2100,2100,0
20250331,165600,270921065,2100,2100,2100,2100,0
20250331,165500,270921065,2100,2100,2100,2100,0
20250331,165400,270921065,2100,2100,2100,2100,0
20250331,165300,270921065,2100,2100,2100,2100,0
20250331,165200,270921065,2100,2100,2100,2100,0
20250331,165100,270921065,2100,2100,2100,2100,0
20250331,165000,270921065,2100,2100,2100,2100,0
20250331,164900,270921065,2100,2100,2100,2100,0
20250331,164800,270921065,2100,2100,2100,2100,0
20250331,164700,270921065,2100,2100,2100,2100,0
20250331,164600,270921065,2100,2100,2100,2100,0
20250331,164500,270921065,2100,2100,2100,2100,0
20250331,164400,270921065,2100,2100,2100,2100,0
20250331,164300,270921065,2100,2100,2100,2100,0
20250331,164200,270921065,2100,2100,2100,2100,0
20250331,164100,270921065,2100,2100,2100,2100,0
20250331,164000,270921065,2100,2100,2100,2100,0
20250331,163900,270921065,2100,2100,2100,2100,0
20250331,163800,270921065,2100,2100,2100,2100,0
20250331,163700,270921065,2100,2100,2100,2100,0
20250331,163600,270921065,2100,2100,2100,2100,0
20250331,163500,270921065,2100,2100,2100,2100,0
20250331,163400,270921065,2100,2100,2100,2100,0
20250331,163300,270921065,2100,2100,2100,2100,0
20250331,163200,270921065,2100,2100,2100,2100,4561
20250331,163100,270921065,2100,2100,2100,2100,0
20250331,163000,270921065,2100,2100,2100,2100,0
20250331,162900,270921065,2100,2100,2100,2100,0
20250331,162800,270921065,2100,2100,2100,2100,0
20250331,162700,270921065,2100,2100,2100,2100,0
20250331,162600,270921065,2100,2100,2100,2100,0
20250331,162500,270921065,2100,2100,2100,2100,0
20250331,162400,270921065,2100,2100,2100,2100,0
20250331,162300,270921065,2100,2100,2100,2100,0
20250331,162200,270921065,2100,2100,2100,2100,0
20250331,162100,270921065,2100,2100,2100,2100,0
20250331,162000,270921065,2100,2100,2100,2100,0
20250331,161900,270921065,2100,2100,2100,2100,0
20250331,161800,270921065,2100,2100,2100,2100,0
20250331,161700,270921065,2100,2100,2100,2100,0
20250331,161600,270921065,2100,2100,2100,2100,0
20250331,161500,270921065,2100,2100,2100,2100,0
20250331,161400,270921065,2100,2100,2100,2100,0
20250331,161300,270921065,2100,2100,2100,2100,0
20250331,161200,270921065,2100,2100,2100,2100,0
20250331,161100,270921065,2100,2100,2100,2100,0
20250331,161000,270921065,2100,2100,2100,2100,0
20250331,160900,270921065,2100,2100,2100,2100,0
20250331,160800,270921065,2100,2100,2100,2100,0
20250331,160700,270921065,2100,2100,2100,2100,0
20250331,160600,270921065,2100,2100,2100,2100,0
20250331,160500,270921065,2100,2100,2100,2100,0
20250331,160400,270921065,2100,2100,2100,2100,0
20250331,160300,270921065,2100,2100,2100,2100,0
20250331,160200,270921065,2100,2100,2100,2100,4561
20250331,160100,270921065,2100,2100,2100,2100,0
20250331,160000,270921065,2100,2100,2100,2100,0
20250331,155900,270921065,2100,2100,2100,2100,0
20250331,155800,270921065,2100,2100,2100,2100,0
20250331,155700,270921065,2100,2100,2100,2100,0
20250331,155600,270921065,2100,2100,2100,2100,0
20250331,155500,270921065,2100,2100,2100,2100,0
20250331,155400,270921065,2100,2100,2100,2100,0
20250331,155300,270921065,2100,2100,2100,2100,0
20250331,155200,270921065,2100,2100,2100,2100,0
20250331,155100,270921065,2100,2100,2100,2100,0
20250331,155000,270921065,2100,2100,2100,2100,0
20250331,154900,270921065,2100,2100,2100,2100,0
20250331,154800,270921065,2100,2100,2100,2100,0
20250331,154700,270921065,2100,2100,2100,2100,0
20250331,154600,270921065,2100,2100,2100,2100,0
20250331,154500,270921065,2100,2100,2100,2100,0
20250331,154400,270921065,2100,2100,2100,2100,0
20250331,154300,270921065,2100,2100,2100,2100,0
20250331,154200,270921065,2100,2100,2100,2100,0
20250331,154100,270921065,2100,2100,2100,2100,0
20250331,154000,270921065,2100,2100,2100,2100,0
20250331,153900,270921065,2100,2100,2100,2100,0
20250331,153800,270921065,2100,2100,2100,2100,0
20250331,153700,270921065,2100,2100,2100,2100,0
20250331,153600,270921065,2100,2100,2100,2100,0
20250331,153500,270921065,2100,2100,2100,2100,0
20250331,153400,270921065,2100,2100,2100,2100,0
20250331,153300,270921065,2100,2100,2100,2100,0
20250331,153200,270921065,2100,2100,2100,2100,4561
20250331,153100,270921065,2100,2100,2100,2100,0
20250331,153000,270921065,2100,2100,2100,2100,4561
20250331,152900,261342965,2050,2050,2050,2050,0
20250331,152800,261342965,2050,2050,2050,2050,0
20250331,152700,261342965,2050,2050,2050,2050,0
20250331,152600,261342965,2050,2050,2050,2050,0
20250331,152500,261342965,2050,2050,2050,2050,0
20250331,152400,261342965,2050,2050,2050,2050,0
20250331,152300,261342965,2050,2050,2050,2050,0
20250331,152200,261342965,2050,2050,2050,2050,0
20250331,152100,261342965,2050,2050,2050,2050,0
20250331,152000,261342965,2050,2050,2050,2050,0
20250331,151900,261342965,2050,2045,2050,2045,21
20250331,151800,261300015,2050,2050,2050,2045,149
20250331,151700,260994915,2045,2045,2050,2045,292
20250331,151600,260397765,2045,2040,2045,2035,105
20250331,151500,260183275,2045,2040,2045,2040,2511
20250331,151400,255060780,2045,2045,2045,2045,1
20250331,151300,255058735,2050,2050,2050,2050,0
20250331,151200,255058735,2050,2050,2050,2050,0
20250331,151100,255058735,2050,2040,2050,2030,501
20250331,151000,254041425,2050,2050,2050,2050,1
20250331,150900,254039375,2040,2050,2050,2040,68
20250331,150800,253900470,2050,2050,2050,2050,0
20250331,150700,253900470,2050,2050,2050,2050,0
20250331,150600,253900470,2050,2050,2050,2050,0
20250331,150500,253900470,2050,2045,2050,2035,753
20250331,150400,252364230,2045,2045,2045,2040,859
20250331,150300,250611375,2045,2035,2045,2035,75
20250331,150200,250458620,2040,2040,2040,2040,0
20250331,150100,250458620,2040,2035,2040,2035,1022
20250331,150000,248375010,2040,2040,2040,2040,60
20250331,145900,248252610,2040,2040,2040,2040,80
20250331,145800,248089410,2045,2045,2045,2045,0
20250331,145700,248089410,2045,2040,2045,2035,562
20250331,145600,246945245,2045,2045,2045,2045,0
20250331,145500,246945245,2045,2045,2045,2045,1
20250331,145400,246943200,2045,2045,2045,2045,5
20250331,145300,246932975,2040,2040,2045,2040,251
20250331,145200,246420930,2045,2045,2045,2045,0
20250331,145100,246420930,2045,2045,2045,2045,1
20250331,145000,246418885,2040,2040,2040,2040,257
20250331,144900,245894605,2040,2040,2040,2040,100
20250331,144800,245690605,2040,2040,2040,2040,51
20250331,144700,245586565,2040,2035,2040,2035,2
20250331,144600,245582490,2040,2035,2040,2035,192
20250331,144500,245191765,2040,2040,2040,2040,0
20250331,144400,245191765,2040,2040,2040,2040,0
20250331,144300,245191765,2040,2035,2040,2030,15
20250331,144200,245161240,2035,2035,2035,2035,5
20250331,144100,245151065,2045,2045,2045,2045,0
20250331,144000,245151065,2045,2045,2045,2045,0
20250331,143900,245151065,2045,2045,2045,2045,0
20250331,143800,245151065,2045,2045,2045,2045,0
20250331,143700,245151065,2045,2045,2045,2045,0
20250331,143600,245151065,2045,2045,2045,2045,0
20250331,143500,245151065,2045,2040,2045,2040,19
20250331,143400,245112300,2040,2045,2045,2040,33
20250331,143300,245044975,2045,2035,2045,2030,761
20250331,143200,243500125,2045,2045,2045,2045,0
20250331,143100,243500125,2045,2045,2045,2045,0
20250331,143000,243500125,2045,2050,2050,2030,4762
20250331,142900,233803000,2060,2060,2060,2060,4
20250331,142800,233794760,2045,2045,2045,2045,2
20250331,142700,233790670,2060,2060,2060,2060,0
20250331,142600,233790670,2060,2060,2060,2060,0
20250331,142500,233790670,2060,2060,2060,2060,26
20250331,142400,233737110,2060,2060,2060,2060,0
20250331,142300,233737110,2060,2060,2060,2060,0
20250331,142200,233737110,2060,2060,2060,2060,0
20250331,142100,233737110,2060,2060,2060,2060,1
20250331,142000,233735050,2040,2050,2055,2040,1780
20250331,141900,230082835,2055,2055,2055,2055,1
20250331,141800,230080780,2050,2050,2050,2050,1258
20250331,141700,227501880,2055,2050,2055,2050,22
20250331,141600,227456775,2055,2055,2055,2055,0
20250331,141500,227456775,2055,2055,2055,2055,0
20250331,141400,227456775,2055,2055,2055,2055,0
20250331,141300,227456775,2055,2055,2055,2055,0
20250331,141200,227456775,2055,2055,2055,2055,20
20250331,141100,227415675,2055,2055,2055,2055,0
20250331,141000,227415675,2055,2055,2055,2055,0
20250331,140900,227415675,2055,2050,2055,2050,1142
20250331,140800,225074570,2050,2040,2050,2040,2
20250331,140700,225070480,2050,2050,2050,2050,0
20250331,140600,225070480,2050,2050,2050,2050,88
20250331,140500,224890080,2050,2040,2050,2035,761
20250331,140400,223339050,2050,2050,2050,2050,0
20250331,140300,223339050,2050,2050,2050,2050,0
20250331,140200,223339050,2050,2050,2050,2050,0
20250331,140100,223339050,2050,2045,2050,2040,997
20250331,140000,221305095,2055,2055,2055,2055,0
20250331,135900,221305095,2055,2055,2055,2055,1
20250331,135800,221303040,2055,2055,2055,2055,1
20250331,135700,221300985,2055,2055,2055,2055,517
20250331,135600,220238550,2055,2045,2055,2045,1087
20250331,135500,218015625,2045,2045,2045,2045,0
20250331,135400,218015625,2045,2045,2045,2045,0
20250331,135300,218015625,2045,2045,2045,2045,0
20250331,135200,218015625,2045,2050,2050,2040,448
20250331,135100,217099725,2060,2060,2060,2060,0
20250331,135000,217099725,2060,2060,2060,2060,0
20250331,134900,217099725,2060,2060,2060,2060,0
20250331,134800,217099725,2060,2060,2060,2060,360
20250331,134700,216358125,2060,2060,2060,2060,0
20250331,134600,216358125,2060,2050,2060,2045,165
20250331,134500,216020030,2060,2060,2060,2060,0
20250331,134400,216020030,2060,2060,2060,2060,0
20250331,134300,216020030,2060,2050,2060,2050,4
20250331,134200,216011820,2060,2060,2060,2060,0
20250331,134100,216011820,2060,2055,2060,2050,1832
20250331,134000,212253840,2060,2060,2060,2060,0
20250331,133900,212253840,2060,2060,2060,2060,0
20250331,133800,212253840,2060,2060,2060,2060,0
20250331,133700,212253840,2060,2055,2060,2055,2
20250331,133600,212249725,2060,2060,2060,2060,0
20250331,133500,212249725,2060,2060,2060,2060,0
20250331,133400,212249725,2060,2060,2060,2060,0
20250331,133300,212249725,2060,2060,2060,2060,1
20250331,133200,212247665,2060,2060,2060,2060,0
20250331,133100,212247665,2060,2060,2060,2060,0
20250331,133000,212247665,2060,2060,2060,2060,0
20250331,132900,212247665,2060,2060,2060,2060,0
20250331,132800,212247665,2060,2060,2060,2060,5
20250331,132700,212237365,2065,2065,2065,2065,0
20250331,132600,212237365,2065,2065,2065,2065,0
20250331,132500,212237365,2065,2065,2065,2065,0
20250331,132400,212237365,2065,2065,2065,2065,0
20250331,132300,212237365,2065,2065,2065,2065,0
20250331,132200,212237365,2065,2060,2065,2060,534
20250331,132100,211137320,2065,2065,2065,2065,0
20250331,132000,211137320,2065,2070,2070,2065,2335
20250331,131900,206315470,2070,2070,2070,2070,0
20250331,131800,206315470,2070,2070,2070,2070,0
20250331,131700,206315470,2070,2070,2070,2070,0
20250331,131600,206315470,2070,2070,2070,2070,0
20250331,131500,206315470,2070,2070,2070,2070,0
20250331,131400,206315470,2070,2070,2070,2070,0
20250331,131300,206315470,2070,2060,2070,2060,744
20250331,131200,204777980,2070,2070,2070,2070,0
20250331,131100,204777980,2070,2070,2070,2070,0
20250331,131000,204777980,2070,2070,2070,2070,39
20250331,130900,204697250,2070,2070,2070,2070,0
20250331,130800,204697250,2070,2070,2070,2070,10
20250331,130700,204676550,2075,2075,2075,2075,0
20250331,130600,204676550,2075,2075,2075,2075,0
20250331,130500,204676550,2075,2075,2075,2075,0
20250331,130400,204676550,2075,2055,2075,2055,263
20250331,130300,204135870,2075,2070,2075,2070,2
20250331,130200,204131725,2075,2060,2075,2055,51
20250331,130100,204026890,2080,2080,2080,2080,0
20250331,130000,204026890,2080,2080,2080,2080,0
20250331,125900,204026890,2080,2080,2080,2080,3
20250331,125800,204020650,2080,2080,2080,2080,100
20250331,125700,203812650,2080,2080,2080,2080,0
20250331,125600,203812650,2080,2080,2080,2080,0
20250331,125500,203812650,2080,2080,2080,2080,0
20250331,125400,203812650,2080,2080,2080,2080,0
20250331,125300,203812650,2080,2080,2080,2080,1
20250331,125200,203810570,2055,2055,2055,2055,0
20250331,125100,203810570,2055,2060,2060,2055,2001
20250331,125000,199695745,2085,2085,2085,2085,0
20250331,124900,199695745,2085,2085,2085,2085,0
20250331,124800,199695745,2085,2085,2085,2085,0
20250331,124700,199695745,2085,2085,2085,2085,0
20250331,124600,199695745,2085,2065,2085,2065,256
20250331,124500,199166480,2065,2065,2065,2065,21
20250331,124400,199123115,2065,2065,2065,2065,0
20250331,124300,199123115,2065,2065,2065,2065,50
20250331,124200,199019865,2055,2055,2055,2055,504
20250331,124100,197984145,2055,2050,2055,2050,17
20250331,124000,197949290,2055,2055,2055,2055,1
20250331,123900,197947235,2040,2050,2050,2040,1356
20250331,123800,195175705,2055,2055,2055,2055,0
20250331,123700,195175705,2055,2055,2055,2055,0
20250331,123600,195175705,2055,2055,2055,2055,1
20250331,123500,195173650,2050,2050,2050,2050,308
20250331,123400,194542250,2050,2050,2050,2050,192
20250331,123300,194148650,2050,2050,2050,2050,0
20250331,123200,194148650,2050,2050,2055,2050,382
20250331,123100,193365235,2050,2050,2050,2050,0
20250331,123000,193365235,2050,2050,2050,2050,0
20250331,122900,193365235,2050,2050,2050,2050,1
20250331,122800,193363185,2055,2055,2055,2055,0
20250331,122700,193363185,2055,2055,2055,2055,0
20250331,122600,193363185,2055,2055,2055,2055,0
20250331,122500,193363185,2055,2055,2055,2055,0
20250331,122400,193363185,2055,2055,2055,2055,0
20250331,122300,193363185,2055,2055,2055,2055,0
20250331,122200,193363185,2055,2055,2055,2055,0
20250331,122100,193363185,2055,2055,2055,2055,0
20250331,122000,193363185,2055,2055,2055,2055,0
20250331,121900,193363185,2055,2055,2055,2055,1
20250331,121800,193361130,2045,2050,2050,2045,1153
20250331,121700,191002285,2055,2055,2055,2055,0
20250331,121600,191002285,2055,2055,2055,2055,659
20250331,121500,189648040,2055,2055,2055,2055,0
20250331,121400,189648040,2055,2055,2055,2055,62
20250331,121300,189520630,2055,2055,2055,2055,481
20250331,121200,188532175,2055,2055,2055,2055,1000
20250331,121100,186477175,2055,2055,2055,2055,0
20250331,121000,186477175,2055,2055,2055,2055,200
20250331,120900,186066175,2065,2055,2065,2055,1192
20250331,120800,183609475,2055,2060,2060,2055,47
20250331,120700,183512770,2060,2045,2060,2045,861
20250331,120600,181752010,2060,2055,2060,2055,1898
20250331,120500,177851615,2060,2050,2060,2050,3102
20250331,120400,171492495,2060,2055,2060,2055,501
20250331,120300,170462935,2055,2055,2055,2055,516
20250331,120200,169402555,2065,2065,2065,2065,0
20250331,120100,169402555,2065,2065,2065,2065,0
20250331,120000,169402555,2065,2065,2065,2065,0
20250331,115900,169402555,2065,2065,2065,2065,0
20250331,115800,169402555,2065,2065,2065,2065,0
20250331,115700,169402555,2065,2060,2065,2060,228
20250331,115600,168932725,2060,2055,2060,2045,670
20250331,115500,167556085,2060,2060,2060,2060,1
20250331,115400,167554025,2055,2060,2060,2055,19
20250331,115300,167514930,2060,2060,2060,2060,629
20250331,115200,166219190,2060,2060,2060,2060,0
20250331,115100,166219190,2060,2060,2060,2060,100
20250331,115000,166013190,2060,2060,2060,2060,250
20250331,114900,165498190,2060,2060,2060,2060,0
20250331,114800,165498190,2060,2055,2060,2055,132
20250331,114700,165226925,2055,2055,2055,2055,1
20250331,114600,165224870,2035,2035,2035,2035,1
20250331,114500,165222835,2050,2050,2050,2030,9768
20250331,114400,145304750,2055,2060,2060,2055,2501
20250331,114300,140164945,2060,2065,2065,2060,1326
20250331,114200,137430295,2070,2070,2070,2070,0
20250331,114100,137430295,2070,2070,2070,2070,0
20250331,114000,137430295,2070,2070,2070,2070,100
20250331,113900,137223295,2070,2070,2070,2070,0
20250331,113800,137223295,2070,2075,2075,2070,105
20250331,113700,137005920,2075,2075,2075,2075,50
20250331,113600,136902170,2065,2075,2075,2065,130
20250331,113500,136633520,2075,2075,2075,2075,0
20250331,113400,136633520,2075,2075,2075,2075,0
20250331,113300,136633520,2075,2075,2075,2075,0
20250331,113200,136633520,2075,2075,2075,2075,1
20250331,113100,136631445,2075,2075,2075,2075,0
20250331,113000,136631445,2075,2075,2075,2075,0
20250331,112900,136631445,2075,2075,2075,2075,10
20250331,112800,136610695,2075,2075,2075,2075,1
20250331,112700,136608620,2070,2075,2075,2070,119
20250331,112600,136361795,2075,2060,2075,2060,55
20250331,112500,136247715,2055,2055,2055,2055,0
20250331,112400,136247715,2055,2055,2055,2055,0
20250331,112300,136247715,2055,2055,2055,2055,0
20250331,112200,136247715,2055,2055,2055,2055,7
20250331,112100,136233330,2075,2075,2075,2075,0
20250331,112000,136233330,2075,2075,2075,2075,0
20250331,111900,136233330,2075,2075,2075,2075,0
20250331,111800,136233330,2075,2075,2075,2075,0
20250331,111700,136233330,2075,2075,2075,2075,0
20250331,111600,136233330,2075,2075,2075,2075,0
20250331,111500,136233330,2075,2075,2075,2075,0
20250331,111400,136233330,2075,2055,2075,2055,155
20250331,111300,135913825,2075,2075,2075,2075,0
20250331,111200,135913825,2075,2075,2075,2075,0
20250331,111100,135913825,2075,2075,2075,2075,0
20250331,111000,135913825,2075,2075,2075,2075,0
20250331,110900,135913825,2075,2075,2075,2075,0
20250331,110800,135913825,2075,2075,2075,2075,0
20250331,110700,135913825,2075,2055,2075,2050,3201
20250331,110600,129348475,2075,2075,2075,2075,1
20250331,110500,129346400,2060,2070,2070,2060,2395
20250331,110400,124410235,2075,2075,2075,2075,50
20250331,110300,124306485,2080,2080,2080,2080,0
20250331,110200,124306485,2080,2080,2080,2080,1
20250331,110100,124304405,2075,2075,2075,2075,0
20250331,110000,124304405,2075,2075,2075,2075,120
20250331,105900,124055405,2080,2080,2080,2080,10
20250331,105800,124034605,2085,2085,2085,2085,0
20250331,105700,124034605,2085,2085,2085,2085,0
20250331,105600,124034605,2085,2085,2085,2085,1050
20250331,105500,121845355,2085,2085,2085,2085,47
20250331,105400,121747360,2085,2085,2085,2085,100
20250331,105300,121538860,2090,2090,2090,2090,0
20250331,105200,121538860,2090,2090,2090,2090,0
20250331,105100,121538860,2090,2090,2090,2090,8
20250331,105000,121522140,2095,2095,2095,2095,0
20250331,104900,121522140,2095,2095,2095,2095,0
20250331,104800,121522140,2095,2095,2095,2095,0
20250331,104700,121522140,2095,2095,2095,2095,1
20250331,104600,121520045,2090,2075,2090,2075,72
20250331,104500,121370615,2095,2095,2095,2095,5
20250331,104400,121360140,2100,2075,2100,2075,4
20250331,104300,121351815,2100,2100,2100,2100,0
20250331,104200,121351815,2100,2100,2100,2100,238
20250331,104100,120852015,2100,2095,2100,2095,2
20250331,104000,120847820,2100,2100,2100,2100,0
20250331,103900,120847820,2100,2095,2100,2095,2
20250331,103800,120843625,2100,2095,2100,2095,5
20250331,103700,120833145,2100,2080,2100,2075,177
20250331,103600,120464145,2100,2100,2100,2100,121
20250331,103500,120210045,2100,2100,2100,2100,0
20250331,103400,120210045,2100,2100,2100,2100,0
20250331,103300,120210045,2100,2100,2100,2100,0
20250331,103200,120210045,2100,2100,2100,2100,0
20250331,103100,120210045,2100,2080,2100,2080,15
20250331,103000,120178630,2100,2100,2100,2100,0
20250331,102900,120178630,2100,2100,2100,2100,0
20250331,102800,120178630,2100,2100,2100,2100,0
20250331,102700,120178630,2100,2100,2100,2100,0
20250331,102600,120178630,2100,2080,2100,2080,12
20250331,102500,120153650,2100,2080,2100,2080,5
20250331,102400,120143230,2100,2085,2100,2085,639
20250331,102300,118810900,2100,2100,2100,2100,0
20250331,102200,118810900,2100,2100,2100,2100,0
20250331,102100,118810900,2100,2100,2100,2100,0
20250331,102000,118810900,2100,2085,2100,2085,2051
20250331,101900,114508705,2095,2095,2095,2095,3
20250331,101800,114502420,2090,2090,2095,2090,90
20250331,101700,114314315,2090,2090,2090,2090,212
20250331,101600,113871235,2090,2080,2090,2080,9
20250331,101500,113852470,2085,2085,2085,2085,2
20250331,101400,113848300,2090,2090,2090,2090,0
20250331,101300,113848300,2090,2090,2090,2090,0
20250331,101200,113848300,2090,2075,2090,2075,3
20250331,101100,113842060,2090,2090,2090,2090,0
20250331,101000,113842060,2090,2090,2090,2090,1
20250331,100900,113839970,2090,2090,2090,2090,0
20250331,100800,113839970,2090,2090,2090,2090,23
20250331,100700,113791900,2090,2090,2090,2090,0
20250331,100600,113791900,2090,2090,2090,2090,0
20250331,100500,113791900,2090,2090,2090,2090,1
20250331,100400,113789810,2090,2090,2090,2090,0
20250331,100300,113789810,2090,2090,2090,2090,1
20250331,100200,113787720,2100,2100,2100,2100,0
20250331,100100,113787720,2100,2100,2100,2100,0
20250331,100000,113787720,2100,2100,2100,2100,0
20250331,095900,113787720,2100,2085,2100,2085,2000
20250331,095800,109603410,2085,2080,2085,2080,151
20250331,095700,109289320,2080,2080,2080,2080,0
20250331,095600,109289320,2080,2075,2080,2075,401
20250331,095500,108457240,2080,2075,2080,2075,632
20250331,095400,107145565,2080,2080,2080,2080,8
20250331,095300,107128925,2075,2075,2075,2075,25
20250331,095200,107077050,2075,2070,2075,2065,284
20250331,095100,106489170,2065,2065,2065,2065,401
20250331,095000,105661105,2065,2055,2065,2055,2
20250331,094900,105656985,2065,2045,2065,2045,101
20250331,094800,105450420,2045,2070,2070,2045,401
20250331,094700,104626600,2070,2070,2070,2070,0
20250331,094600,104626600,2070,2070,2070,2070,0
20250331,094500,104626600,2070,2070,2070,2070,0
20250331,094400,104626600,2070,2055,2070,2055,216
20250331,094300,104179555,2070,2070,2070,2070,0
20250331,094200,104179555,2070,2070,2070,2070,0
20250331,094100,104179555,2070,2070,2070,2070,1
20250331,094000,104177485,2075,2075,2075,2075,1
20250331,093900,104175410,2075,2080,2080,2075,25
20250331,093800,104123505,2080,2080,2080,2080,20
20250331,093700,104081905,2080,2065,2080,2045,41
20250331,093600,103997270,2065,2065,2065,2065,14
20250331,093500,103968360,2065,2055,2065,2055,22
20250331,093400,103922940,2065,2080,2080,2055,513
20250331,093300,102862750,2085,2085,2085,2085,20
20250331,093200,102821050,2085,2080,2085,2065,1379
20250331,093100,99957670,2075,2080,2085,2070,664
20250331,093000,98582965,2080,2065,2080,2065,32
20250331,092900,98516490,2075,2045,2075,2045,5771
20250331,092800,86623605,2045,2045,2045,2035,56
20250331,092700,86509590,2035,2025,2045,2025,91
20250331,092600,86324395,2045,2030,2045,2030,1101
20250331,092500,84074350,2030,2030,2030,2030,5
20250331,092400,84064200,2045,2030,2045,2030,6
20250331,092300,84051990,2045,2040,2045,2040,54
20250331,092200,83941660,2045,2040,2045,2040,2506
20250331,092100,78829415,2045,2025,2045,2020,646
20250331,092000,77523640,2020,2035,2035,2020,12156
20250331,091900,52891555,2050,2040,2050,2040,401
20250331,091800,52073505,2035,2040,2040,2035,997
20250331,091700,50044110,2040,2040,2040,2040,1577
20250331,091600,46827030,2050,2050,2050,2050,0
20250331,091500,46827030,2050,2050,2050,2050,1
20250331,091400,46824980,2040,2040,2040,2040,622
20250331,091300,45556100,2055,2055,2055,2055,491
20250331,091200,44547095,2055,2055,2055,2055,77
20250331,091100,44388860,2055,2055,2055,2055,1
20250331,091000,44386805,2040,2040,2040,2040,3
20250331,090900,44380685,2035,2050,2055,2035,5034
20250331,090800,34099100,2045,2040,2050,2040,41
20250331,090700,34015245,2040,2050,2050,2040,224
20250331,090600,33557045,2050,2055,2055,2035,1007
20250331,090500,31502765,2055,2045,2055,2045,101
20250331,090400,31296210,2050,2055,2055,2050,2235
20250331,090300,26707440,2075,2065,2075,2065,104
20250331,090200,26492670,2090,2090,2090,2090,0
20250331,090100,26492670,2090,2070,2090,2060,1095
20250331,090000,24231525,2095,2035,2105,2035,11846