KissMeData/024900/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192800,151551358,2675,2675,2675,2675,695
20250331,192700,151551358,2675,2675,2675,2675,0
20250331,192600,151551358,2675,2675,2675,2675,0
20250331,192500,151551358,2675,2675,2675,2675,0
20250331,192400,151551358,2675,2675,2675,2675,0
20250331,192300,151551358,2675,2675,2675,2675,0
20250331,192200,151551358,2675,2675,2675,2675,0
20250331,192100,151551358,2675,2675,2675,2675,0
20250331,192000,151551358,2675,2675,2675,2675,0
20250331,191900,151551358,2675,2675,2675,2675,0
20250331,191800,151551358,2675,2675,2675,2675,0
20250331,191700,151551358,2675,2675,2675,2675,0
20250331,191600,151551358,2675,2675,2675,2675,0
20250331,191500,151551358,2675,2675,2675,2675,0
20250331,191400,151551358,2675,2675,2675,2675,0
20250331,191300,151551358,2675,2675,2675,2675,0
20250331,191200,151551358,2675,2675,2675,2675,0
20250331,191100,151551358,2675,2675,2675,2675,0
20250331,191000,151551358,2675,2675,2675,2675,0
20250331,190900,151551358,2675,2675,2675,2675,0
20250331,190800,151551358,2675,2675,2675,2675,0
20250331,190700,151551358,2675,2675,2675,2675,0
20250331,190600,151551358,2675,2675,2675,2675,0
20250331,190500,151551358,2675,2675,2675,2675,0
20250331,190400,151551358,2675,2675,2675,2675,0
20250331,190300,151551358,2675,2675,2675,2675,0
20250331,190200,151551358,2675,2675,2675,2675,0
20250331,190100,151551358,2675,2675,2675,2675,0
20250331,190000,151551358,2675,2675,2675,2675,0
20250331,185900,151551358,2675,2675,2675,2675,0
20250331,185800,151551358,2675,2675,2675,2675,695
20250331,185700,151551358,2675,2675,2675,2675,0
20250331,185600,151551358,2675,2675,2675,2675,0
20250331,185500,151551358,2675,2675,2675,2675,0
20250331,185400,151551358,2675,2675,2675,2675,0
20250331,185300,151551358,2675,2675,2675,2675,0
20250331,185200,151551358,2675,2675,2675,2675,0
20250331,185100,151551358,2675,2675,2675,2675,0
20250331,185000,151551358,2675,2675,2675,2675,0
20250331,184900,151551358,2675,2675,2675,2675,0
20250331,184800,151551358,2675,2675,2675,2675,0
20250331,184700,151551358,2675,2675,2675,2675,0
20250331,184600,151551358,2675,2675,2675,2675,0
20250331,184500,151551358,2675,2675,2675,2675,0
20250331,184400,151551358,2675,2675,2675,2675,0
20250331,184300,151551358,2675,2675,2675,2675,0
20250331,184200,151551358,2675,2675,2675,2675,0
20250331,184100,151551358,2675,2675,2675,2675,0
20250331,184000,151551358,2675,2675,2675,2675,0
20250331,183900,151551358,2675,2675,2675,2675,0
20250331,183800,151551358,2675,2675,2675,2675,0
20250331,183700,151551358,2675,2675,2675,2675,0
20250331,183600,151551358,2675,2675,2675,2675,0
20250331,183500,151551358,2675,2675,2675,2675,0
20250331,183400,151551358,2675,2675,2675,2675,0
20250331,183300,151551358,2675,2675,2675,2675,0
20250331,183200,151551358,2675,2675,2675,2675,0
20250331,183100,151551358,2675,2675,2675,2675,0
20250331,183000,151551358,2675,2675,2675,2675,0
20250331,182900,151551358,2675,2675,2675,2675,0
20250331,182800,151551358,2675,2675,2675,2675,695
20250331,182700,151551358,2675,2675,2675,2675,0
20250331,182600,151551358,2675,2675,2675,2675,0
20250331,182500,151551358,2675,2675,2675,2675,0
20250331,182400,151551358,2675,2675,2675,2675,0
20250331,182300,151551358,2675,2675,2675,2675,0
20250331,182200,151551358,2675,2675,2675,2675,0
20250331,182100,151551358,2675,2675,2675,2675,0
20250331,182000,151551358,2675,2675,2675,2675,0
20250331,181900,151551358,2675,2675,2675,2675,0
20250331,181800,151551358,2675,2675,2675,2675,0
20250331,181700,151551358,2675,2675,2675,2675,0
20250331,181600,151551358,2675,2675,2675,2675,0
20250331,181500,151551358,2675,2675,2675,2675,0
20250331,181400,151551358,2675,2675,2675,2675,0
20250331,181300,151551358,2675,2675,2675,2675,0
20250331,181200,151551358,2675,2675,2675,2675,0
20250331,181100,151551358,2675,2675,2675,2675,0
20250331,181000,151551358,2675,2675,2675,2675,0
20250331,180900,151551358,2675,2675,2675,2675,0
20250331,180800,151551358,2675,2675,2675,2675,0
20250331,180700,151551358,2675,2675,2675,2675,0
20250331,180600,151551358,2675,2675,2675,2675,0
20250331,180500,151551358,2675,2675,2675,2675,0
20250331,180400,151551358,2675,2675,2675,2675,0
20250331,180300,151551358,2675,2675,2675,2675,0
20250331,180200,151551358,2675,2675,2675,2675,0
20250331,180100,151551358,2675,2675,2675,2675,0
20250331,180000,151551358,2675,2675,2675,2675,0
20250331,175900,151551358,2675,2675,2675,2675,0
20250331,175800,151551358,2675,2675,2675,2675,695
20250331,175700,151551358,2675,2675,2675,2675,0
20250331,175600,151551358,2675,2675,2675,2675,0
20250331,175500,151551358,2675,2675,2675,2675,0
20250331,175400,151551358,2675,2675,2675,2675,0
20250331,175300,151551358,2675,2675,2675,2675,0
20250331,175200,151551358,2675,2675,2675,2675,0
20250331,175100,151551358,2675,2675,2675,2675,0
20250331,175000,151551358,2675,2675,2675,2675,0
20250331,174900,151551358,2675,2675,2675,2675,0
20250331,174800,151551358,2675,2675,2675,2675,0
20250331,174700,151551358,2675,2675,2675,2675,0
20250331,174600,151551358,2675,2675,2675,2675,0
20250331,174500,151551358,2675,2675,2675,2675,0
20250331,174400,151551358,2675,2675,2675,2675,0
20250331,174300,151551358,2675,2675,2675,2675,0
20250331,174200,151551358,2675,2675,2675,2675,0
20250331,174100,151551358,2675,2675,2675,2675,0
20250331,174000,151551358,2675,2675,2675,2675,0
20250331,173900,151551358,2675,2675,2675,2675,0
20250331,173800,151551358,2675,2675,2675,2675,0
20250331,173700,151551358,2675,2675,2675,2675,0
20250331,173600,151551358,2675,2675,2675,2675,0
20250331,173500,151551358,2675,2675,2675,2675,0
20250331,173400,151551358,2675,2675,2675,2675,0
20250331,173300,151551358,2675,2675,2675,2675,0
20250331,173200,151551358,2675,2675,2675,2675,0
20250331,173100,151551358,2675,2675,2675,2675,0
20250331,173000,151551358,2675,2675,2675,2675,0
20250331,172900,151551358,2675,2675,2675,2675,0
20250331,172800,151551358,2675,2675,2675,2675,695
20250331,172700,151551358,2675,2675,2675,2675,0
20250331,172600,151551358,2675,2675,2675,2675,0
20250331,172500,151551358,2675,2675,2675,2675,0
20250331,172400,151551358,2675,2675,2675,2675,0
20250331,172300,151551358,2675,2675,2675,2675,0
20250331,172200,151551358,2675,2675,2675,2675,0
20250331,172100,151551358,2675,2675,2675,2675,0
20250331,172000,151551358,2675,2675,2675,2675,0
20250331,171900,151551358,2675,2675,2675,2675,0
20250331,171800,151551358,2675,2675,2675,2675,0
20250331,171700,151551358,2675,2675,2675,2675,0
20250331,171600,151551358,2675,2675,2675,2675,0
20250331,171500,151551358,2675,2675,2675,2675,0
20250331,171400,151551358,2675,2675,2675,2675,0
20250331,171300,151551358,2675,2675,2675,2675,0
20250331,171200,151551358,2675,2675,2675,2675,0
20250331,171100,151551358,2675,2675,2675,2675,0
20250331,171000,151551358,2675,2675,2675,2675,0
20250331,170900,151551358,2675,2675,2675,2675,0
20250331,170800,151551358,2675,2675,2675,2675,0
20250331,170700,151551358,2675,2675,2675,2675,0
20250331,170600,151551358,2675,2675,2675,2675,0
20250331,170500,151551358,2675,2675,2675,2675,0
20250331,170400,151551358,2675,2675,2675,2675,0
20250331,170300,151551358,2675,2675,2675,2675,0
20250331,170200,151551358,2675,2675,2675,2675,0
20250331,170100,151551358,2675,2675,2675,2675,0
20250331,170000,151551358,2675,2675,2675,2675,0
20250331,165900,151551358,2675,2675,2675,2675,0
20250331,165800,151551358,2675,2675,2675,2675,695
20250331,165700,151551358,2675,2675,2675,2675,0
20250331,165600,151551358,2675,2675,2675,2675,0
20250331,165500,151551358,2675,2675,2675,2675,0
20250331,165400,151551358,2675,2675,2675,2675,0
20250331,165300,151551358,2675,2675,2675,2675,0
20250331,165200,151551358,2675,2675,2675,2675,0
20250331,165100,151551358,2675,2675,2675,2675,0
20250331,165000,151551358,2675,2675,2675,2675,0
20250331,164900,151551358,2675,2675,2675,2675,0
20250331,164800,151551358,2675,2675,2675,2675,0
20250331,164700,151551358,2675,2675,2675,2675,0
20250331,164600,151551358,2675,2675,2675,2675,0
20250331,164500,151551358,2675,2675,2675,2675,0
20250331,164400,151551358,2675,2675,2675,2675,0
20250331,164300,151551358,2675,2675,2675,2675,0
20250331,164200,151551358,2675,2675,2675,2675,0
20250331,164100,151551358,2675,2675,2675,2675,0
20250331,164000,151551358,2675,2675,2675,2675,0
20250331,163900,151551358,2675,2675,2675,2675,0
20250331,163800,151551358,2675,2675,2675,2675,0
20250331,163700,151551358,2675,2675,2675,2675,0
20250331,163600,151551358,2675,2675,2675,2675,0
20250331,163500,151551358,2675,2675,2675,2675,0
20250331,163400,151551358,2675,2675,2675,2675,0
20250331,163300,151551358,2675,2675,2675,2675,0
20250331,163200,151551358,2675,2675,2675,2675,0
20250331,163100,151551358,2675,2675,2675,2675,0
20250331,163000,151551358,2675,2675,2675,2675,0
20250331,162900,151551358,2675,2675,2675,2675,0
20250331,162800,151551358,2675,2675,2675,2675,695
20250331,162700,151551358,2675,2675,2675,2675,0
20250331,162600,151551358,2675,2675,2675,2675,0
20250331,162500,151551358,2675,2675,2675,2675,0
20250331,162400,151551358,2675,2675,2675,2675,0
20250331,162300,151551358,2675,2675,2675,2675,0
20250331,162200,151551358,2675,2675,2675,2675,0
20250331,162100,151551358,2675,2675,2675,2675,0
20250331,162000,151551358,2675,2675,2675,2675,0
20250331,161900,151551358,2675,2675,2675,2675,0
20250331,161800,151551358,2675,2675,2675,2675,0
20250331,161700,151551358,2675,2675,2675,2675,0
20250331,161600,151551358,2675,2675,2675,2675,0
20250331,161500,151551358,2675,2675,2675,2675,0
20250331,161400,151551358,2675,2675,2675,2675,0
20250331,161300,151551358,2675,2675,2675,2675,0
20250331,161200,151551358,2675,2675,2675,2675,0
20250331,161100,151551358,2675,2675,2675,2675,0
20250331,161000,151551358,2675,2675,2675,2675,0
20250331,160900,151551358,2675,2675,2675,2675,0
20250331,160800,151551358,2675,2675,2675,2675,0
20250331,160700,151551358,2675,2675,2675,2675,0
20250331,160600,151551358,2675,2675,2675,2675,0
20250331,160500,151551358,2675,2675,2675,2675,0
20250331,160400,151551358,2675,2675,2675,2675,0
20250331,160300,151551358,2675,2675,2675,2675,0
20250331,160200,151551358,2675,2675,2675,2675,0
20250331,160100,151551358,2675,2675,2675,2675,0
20250331,160000,151551358,2675,2675,2675,2675,0
20250331,155900,151551358,2675,2675,2675,2675,0
20250331,155800,151551358,2675,2675,2675,2675,695
20250331,155700,151551358,2675,2675,2675,2675,0
20250331,155600,151551358,2675,2675,2675,2675,0
20250331,155500,151551358,2675,2675,2675,2675,0
20250331,155400,151551358,2675,2675,2675,2675,0
20250331,155300,151551358,2675,2675,2675,2675,0
20250331,155200,151551358,2675,2675,2675,2675,0
20250331,155100,151551358,2675,2675,2675,2675,0
20250331,155000,151551358,2675,2675,2675,2675,0
20250331,154900,151551358,2675,2675,2675,2675,0
20250331,154800,151551358,2675,2675,2675,2675,0
20250331,154700,151551358,2675,2675,2675,2675,0
20250331,154600,151551358,2675,2675,2675,2675,0
20250331,154500,151551358,2675,2675,2675,2675,0
20250331,154400,151551358,2675,2675,2675,2675,0
20250331,154300,151551358,2675,2675,2675,2675,0
20250331,154200,151551358,2675,2675,2675,2675,0
20250331,154100,151551358,2675,2675,2675,2675,0
20250331,154000,151551358,2675,2675,2675,2675,0
20250331,153900,151551358,2675,2675,2675,2675,0
20250331,153800,151551358,2675,2675,2675,2675,0
20250331,153700,151551358,2675,2675,2675,2675,0
20250331,153600,151551358,2675,2675,2675,2675,0
20250331,153500,151551358,2675,2675,2675,2675,0
20250331,153400,151551358,2675,2675,2675,2675,0
20250331,153300,151551358,2675,2675,2675,2675,0
20250331,153200,151551358,2675,2675,2675,2675,0
20250331,153100,151551358,2675,2675,2675,2675,0
20250331,153000,151551358,2675,2675,2675,2675,695
20250331,152900,149692233,2670,2670,2670,2670,0
20250331,152800,149692233,2670,2670,2670,2670,0
20250331,152700,149692233,2670,2670,2670,2670,0
20250331,152600,149692233,2670,2670,2670,2670,0
20250331,152500,149692233,2670,2670,2670,2670,0
20250331,152400,149692233,2670,2670,2670,2670,0
20250331,152300,149692233,2670,2670,2670,2670,0
20250331,152200,149692233,2670,2670,2670,2670,0
20250331,152100,149692233,2670,2670,2670,2670,0
20250331,152000,149692233,2670,2670,2670,2670,0
20250331,151900,149692233,2670,2670,2670,2670,120
20250331,151800,149371833,2670,2670,2670,2667,1147
20250331,151700,146309943,2680,2680,2680,2680,0
20250331,151600,146309943,2680,2675,2680,2670,8
20250331,151500,146288568,2670,2670,2670,2670,425
20250331,151400,145153818,2675,2675,2675,2675,575
20250331,151300,143615693,2680,2680,2680,2680,0
20250331,151200,143615693,2680,2680,2680,2680,10
20250331,151100,143588893,2675,2675,2675,2675,0
20250331,151000,143588893,2675,2675,2675,2675,0
20250331,150900,143588893,2675,2675,2675,2675,7
20250331,150800,143570168,2675,2675,2675,2675,2
20250331,150700,143564818,2675,2675,2675,2675,40
20250331,150600,143457818,2675,2675,2675,2675,1
20250331,150500,143455143,2675,2675,2675,2675,0
20250331,150400,143455143,2675,2675,2675,2675,0
20250331,150300,143455143,2675,2675,2675,2675,0
20250331,150200,143455143,2675,2675,2675,2675,0
20250331,150100,143455143,2675,2675,2675,2675,1
20250331,150000,143452468,2675,2670,2675,2670,249
20250331,145900,142787393,2670,2670,2670,2670,0
20250331,145800,142787393,2670,2670,2670,2670,0
20250331,145700,142787393,2670,2670,2670,2670,400
20250331,145600,141719393,2665,2665,2665,2665,0
20250331,145500,141719393,2665,2670,2670,2665,700
20250331,145400,139853593,2670,2675,2675,2670,400
20250331,145300,138785583,2670,2675,2675,2670,2150
20250331,145200,133043993,2690,2690,2690,2690,0
20250331,145100,133043993,2690,2690,2690,2690,0
20250331,145000,133043993,2690,2690,2690,2690,0
20250331,144900,133043993,2690,2690,2690,2690,80
20250331,144800,132828793,2690,2690,2690,2690,8
20250331,144700,132807273,2690,2690,2690,2690,0
20250331,144600,132807273,2690,2670,2690,2670,1001
20250331,144500,130134583,2670,2670,2670,2670,0
20250331,144400,130134583,2670,2685,2685,2670,5770
20250331,144300,114682098,2680,2680,2680,2680,0
20250331,144200,114682098,2680,2680,2680,2680,0
20250331,144100,114682098,2680,2680,2680,2680,0
20250331,144000,114682098,2680,2680,2680,2680,0
20250331,143900,114682098,2680,2690,2690,2680,1841
20250331,143800,109743953,2685,2690,2690,2685,477
20250331,143700,108462708,2685,2685,2685,2685,400
20250331,143600,107388708,2685,2690,2690,2685,339
20250331,143500,106477868,2690,2690,2690,2690,0
20250331,143400,106477868,2690,2690,2690,2690,0
20250331,143300,106477868,2690,2690,2690,2690,0
20250331,143200,106477868,2690,2690,2690,2690,5
20250331,143100,106464418,2690,2700,2700,2690,835
20250331,143000,104218113,2705,2705,2705,2705,0
20250331,142900,104218113,2705,2705,2705,2700,1020
20250331,142800,101459683,2705,2710,2710,2695,544
20250331,142700,99992993,2710,2710,2710,2710,261
20250331,142600,99285683,2710,2710,2715,2700,929
20250331,142500,96772993,2700,2710,2710,2700,220
20250331,142400,96177493,2710,2710,2710,2710,1
20250331,142300,96174783,2715,2715,2715,2715,9
20250331,142200,96150348,2715,2715,2715,2715,213
20250331,142100,95572053,2715,2715,2715,2715,0
20250331,142000,95572053,2715,2715,2715,2715,1
20250331,141900,95569338,2715,2715,2715,2715,0
20250331,141800,95569338,2715,2715,2715,2715,0
20250331,141700,95569338,2715,2715,2715,2715,10
20250331,141600,95542188,2710,2710,2710,2710,260
20250331,141500,94837588,2715,2715,2715,2715,8
20250331,141400,94815868,2720,2720,2720,2720,0
20250331,141300,94815868,2720,2720,2720,2720,0
20250331,141200,94815868,2720,2720,2720,2720,0
20250331,141100,94815868,2720,2720,2720,2720,0
20250331,141000,94815868,2720,2720,2720,2720,0
20250331,140900,94815868,2720,2715,2720,2715,10
20250331,140800,94788673,2715,2715,2715,2715,240
20250331,140700,94137073,2715,2715,2715,2715,0
20250331,140600,94137073,2715,2715,2715,2715,0
20250331,140500,94137073,2715,2715,2715,2715,1
20250331,140400,94134358,2695,2695,2695,2695,1
20250331,140300,94131663,2715,2715,2715,2715,10
20250331,140200,94104513,2715,2705,2715,2705,415
20250331,140100,92981043,2700,2700,2700,2700,85
20250331,140000,92751543,2700,2700,2700,2700,0
20250331,135900,92751543,2700,2700,2700,2700,5
20250331,135800,92738043,2700,2700,2700,2700,0
20250331,135700,92738043,2700,2700,2700,2700,0
20250331,135600,92738043,2700,2700,2700,2700,0
20250331,135500,92738043,2700,2700,2700,2700,0
20250331,135400,92738043,2700,2700,2700,2700,0
20250331,135300,92738043,2700,2700,2700,2700,1
20250331,135200,92735343,2700,2700,2700,2700,0
20250331,135100,92735343,2700,2700,2700,2700,0
20250331,135000,92735343,2700,2700,2700,2700,0
20250331,134900,92735343,2700,2700,2700,2700,47
20250331,134800,92608443,2700,2700,2700,2700,0
20250331,134700,92608443,2700,2700,2700,2700,0
20250331,134600,92608443,2700,2700,2700,2700,100
20250331,134500,92338443,2695,2695,2695,2695,0
20250331,134400,92338443,2695,2695,2695,2695,0
20250331,134300,92338443,2695,2695,2695,2695,0
20250331,134200,92338443,2695,2695,2695,2695,0
20250331,134100,92338443,2695,2695,2695,2695,0
20250331,134000,92338443,2695,2695,2695,2695,0
20250331,133900,92338443,2695,2695,2695,2695,0
20250331,133800,92338443,2695,2695,2695,2695,0
20250331,133700,92338443,2695,2695,2695,2695,213
20250331,133600,91764408,2695,2695,2695,2695,0
20250331,133500,91764408,2695,2695,2695,2695,10
20250331,133400,91737458,2695,2695,2695,2695,0
20250331,133300,91737458,2695,2695,2695,2695,0
20250331,133200,91737458,2695,2695,2695,2695,10
20250331,133100,91710508,2690,2690,2690,2690,0
20250331,133000,91710508,2690,2690,2690,2690,0
20250331,132900,91710508,2690,2690,2690,2690,0
20250331,132800,91710508,2690,2690,2690,2690,10
20250331,132700,91683608,2690,2690,2690,2690,0
20250331,132600,91683608,2690,2690,2690,2690,0
20250331,132500,91683608,2690,2690,2690,2690,0
20250331,132400,91683608,2690,2690,2690,2690,0
20250331,132300,91683608,2690,2690,2690,2690,0
20250331,132200,91683608,2690,2690,2690,2690,0
20250331,132100,91683608,2690,2690,2690,2690,1496
20250331,132000,87659368,2690,2690,2690,2690,0
20250331,131900,87659368,2690,2690,2690,2690,0
20250331,131800,87659368,2690,2690,2690,2690,0
20250331,131700,87659368,2690,2690,2690,2690,0
20250331,131600,87659368,2690,2690,2690,2690,0
20250331,131500,87659368,2690,2690,2690,2690,0
20250331,131400,87659368,2690,2690,2690,2690,1
20250331,131300,87656678,2690,2690,2690,2690,0
20250331,131200,87656678,2690,2690,2690,2690,0
20250331,131100,87656678,2690,2690,2690,2690,0
20250331,131000,87656678,2690,2690,2690,2690,3
20250331,130900,87648608,2685,2685,2685,2685,0
20250331,130800,87648608,2685,2685,2685,2685,725
20250331,130700,85701983,2685,2685,2685,2685,307
20250331,130600,84877688,2685,2690,2690,2685,10
20250331,130500,84850828,2690,2690,2690,2690,0
20250331,130400,84850828,2690,2690,2690,2690,0
20250331,130300,84850828,2690,2690,2690,2690,0
20250331,130200,84850828,2690,2690,2690,2690,0
20250331,130100,84850828,2690,2690,2690,2690,0
20250331,130000,84850828,2690,2695,2695,2690,1348
20250331,125900,81224703,2695,2695,2695,2695,0
20250331,125800,81224703,2695,2695,2695,2695,4
20250331,125700,81213923,2695,2700,2700,2695,501
20250331,125600,79863723,2700,2700,2700,2700,0
20250331,125500,79863723,2700,2700,2700,2700,0
20250331,125400,79863723,2700,2700,2700,2700,0
20250331,125300,79863723,2700,2700,2700,2700,15
20250331,125200,79823223,2700,2700,2700,2700,1
20250331,125100,79820523,2700,2700,2700,2700,0
20250331,125000,79820523,2700,2700,2700,2700,6
20250331,124900,79804323,2700,2700,2700,2700,0
20250331,124800,79804323,2700,2700,2700,2700,0
20250331,124700,79804323,2700,2700,2700,2700,20
20250331,124600,79750323,2695,2695,2695,2695,1
20250331,124500,79747628,2695,2695,2695,2695,0
20250331,124400,79747628,2695,2695,2695,2695,25
20250331,124300,79680253,2690,2695,2695,2690,475
20250331,124200,78400648,2695,2695,2695,2695,384
20250331,124100,77365768,2700,2700,2700,2700,0
20250331,124000,77365768,2700,2700,2700,2700,0
20250331,123900,77365768,2700,2692,2700,2692,761
20250331,123800,75316561,2692,2692,2692,2692,7
20250331,123700,75297717,2692,2692,2692,2692,60
20250331,123600,75136197,2692,2692,2692,2692,0
20250331,123500,75136197,2692,2692,2692,2692,1
20250331,123400,75133505,2692,2692,2692,2692,25
20250331,123300,75066205,2692,2692,2692,2692,50
20250331,123200,74931605,2692,2692,2692,2692,0
20250331,123100,74931605,2692,2692,2692,2692,50
20250331,123000,74797005,2692,2692,2692,2692,1
20250331,122900,74794313,2692,2692,2692,2692,3
20250331,122800,74786237,2692,2692,2692,2692,1
20250331,122700,74783545,2692,2692,2692,2692,1
20250331,122600,74780853,2692,2692,2692,2692,111
20250331,122500,74482041,2692,2692,2692,2692,5
20250331,122400,74468581,2695,2695,2695,2695,0
20250331,122300,74468581,2695,2697,2697,2695,890
20250331,122200,72070029,2700,2700,2700,2700,0
20250331,122100,72070029,2700,2700,2700,2700,0
20250331,122000,72070029,2700,2700,2700,2700,0
20250331,121900,72070029,2700,2700,2700,2700,0
20250331,121800,72070029,2700,2700,2700,2700,1
20250331,121700,72067329,2700,2700,2700,2700,0
20250331,121600,72067329,2700,2700,2700,2700,1
20250331,121500,72064629,2700,2700,2700,2700,0
20250331,121400,72064629,2700,2700,2700,2700,0
20250331,121300,72064629,2700,2700,2700,2700,0
20250331,121200,72064629,2700,2700,2700,2700,0
20250331,121100,72064629,2700,2700,2700,2700,1
20250331,121000,72061929,2700,2700,2700,2700,0
20250331,120900,72061929,2700,2705,2705,2700,513
20250331,120800,70676824,2705,2705,2705,2705,0
20250331,120700,70676824,2705,2705,2705,2705,0
20250331,120600,70676824,2705,2705,2705,2705,0
20250331,120500,70676824,2705,2705,2705,2705,0
20250331,120400,70676824,2705,2705,2705,2705,1
20250331,120300,70674119,2705,2705,2705,2705,1
20250331,120200,70671414,2710,2710,2710,2710,0
20250331,120100,70671414,2710,2710,2710,2710,1
20250331,120000,70668704,2710,2710,2710,2710,0
20250331,115900,70668704,2710,2710,2710,2710,10
20250331,115800,70641604,2710,2710,2710,2710,0
20250331,115700,70641604,2710,2710,2710,2710,0
20250331,115600,70641604,2710,2710,2710,2710,1
20250331,115500,70638894,2700,2700,2700,2700,0
20250331,115400,70638894,2700,2700,2700,2700,0
20250331,115300,70638894,2700,2700,2700,2700,0
20250331,115200,70638894,2700,2705,2705,2700,1961
20250331,115100,65344049,2710,2710,2710,2710,0
20250331,115000,65344049,2710,2710,2710,2710,0
20250331,114900,65344049,2710,2710,2710,2710,1
20250331,114800,65341339,2710,2710,2710,2710,0
20250331,114700,65341339,2710,2710,2710,2710,1
20250331,114600,65338629,2705,2705,2705,2705,10
20250331,114500,65311579,2705,2705,2705,2705,9
20250331,114400,65287234,2705,2705,2705,2705,0
20250331,114300,65287234,2705,2705,2705,2705,1
20250331,114200,65284529,2710,2710,2710,2710,20
20250331,114100,65230329,2710,2710,2710,2710,0
20250331,114000,65230329,2710,2710,2710,2710,0
20250331,113900,65230329,2710,2710,2710,2710,0
20250331,113800,65230329,2710,2710,2710,2710,0
20250331,113700,65230329,2710,2710,2710,2710,1
20250331,113600,65227619,2700,2700,2700,2700,0
20250331,113500,65227619,2700,2700,2700,2700,0
20250331,113400,65227619,2700,2700,2700,2700,0
20250331,113300,65227619,2700,2700,2700,2700,0
20250331,113200,65227619,2700,2700,2700,2700,0
20250331,113100,65227619,2700,2700,2700,2700,0
20250331,113000,65227619,2700,2710,2710,2700,2189
20250331,112900,59313864,2710,2710,2710,2710,0
20250331,112800,59313864,2710,2710,2710,2710,0
20250331,112700,59313864,2710,2710,2710,2710,1
20250331,112600,59311154,2710,2710,2710,2710,0
20250331,112500,59311154,2710,2710,2710,2710,1
20250331,112400,59308444,2710,2710,2710,2710,0
20250331,112300,59308444,2710,2710,2710,2710,0
20250331,112200,59308444,2710,2710,2710,2710,36
20250331,112100,59210884,2715,2715,2715,2715,0
20250331,112000,59210884,2715,2715,2715,2715,1
20250331,111900,59208169,2710,2710,2710,2710,0
20250331,111800,59208169,2710,2710,2710,2710,9
20250331,111700,59183779,2710,2710,2710,2710,0
20250331,111600,59183779,2710,2710,2710,2710,0
20250331,111500,59183779,2710,2710,2710,2710,6
20250331,111400,59167519,2710,2710,2710,2710,0
20250331,111300,59167519,2710,2710,2710,2710,1
20250331,111200,59164809,2705,2705,2705,2705,65
20250331,111100,58988984,2705,2705,2705,2705,0
20250331,111000,58988984,2705,2705,2705,2705,0
20250331,110900,58988984,2705,2705,2705,2705,4
20250331,110800,58978164,2705,2710,2710,2705,11
20250331,110700,58948394,2710,2710,2710,2710,0
20250331,110600,58948394,2710,2710,2710,2710,1
20250331,110500,58945684,2710,2710,2710,2710,0
20250331,110400,58945684,2710,2710,2710,2710,0
20250331,110300,58945684,2710,2710,2710,2710,0
20250331,110200,58945684,2710,2710,2710,2710,14
20250331,110100,58907744,2710,2712,2715,2710,70
20250331,110000,58718025,2715,2715,2715,2715,0
20250331,105900,58718025,2715,2715,2715,2715,0
20250331,105800,58718025,2715,2715,2715,2715,0
20250331,105700,58718025,2715,2715,2715,2715,2
20250331,105600,58712595,2715,2710,2715,2710,7
20250331,105500,58693620,2705,2705,2705,2705,125
20250331,105400,58355495,2710,2705,2710,2705,60
20250331,105300,58193190,2710,2705,2710,2705,77
20250331,105200,57984900,2710,2715,2715,2710,12
20250331,105100,57952360,2715,2715,2715,2715,0
20250331,105000,57952360,2715,2715,2715,2715,5
20250331,104900,57938785,2720,2720,2720,2720,1
20250331,104800,57936065,2720,2720,2720,2720,0
20250331,104700,57936065,2720,2720,2720,2720,0
20250331,104600,57936065,2720,2720,2720,2720,1
20250331,104500,57933345,2720,2720,2720,2720,0
20250331,104400,57933345,2720,2720,2720,2720,0
20250331,104300,57933345,2720,2720,2720,2720,1
20250331,104200,57930625,2730,2730,2730,2730,2
20250331,104100,57925165,2735,2735,2735,2735,0
20250331,104000,57925165,2735,2735,2735,2735,0
20250331,103900,57925165,2735,2735,2735,2735,0
20250331,103800,57925165,2735,2735,2735,2735,0
20250331,103700,57925165,2735,2735,2735,2735,0
20250331,103600,57925165,2735,2735,2735,2735,0
20250331,103500,57925165,2735,2720,2735,2720,101
20250331,103400,57650430,2735,2730,2735,2730,62
20250331,103300,57481015,2725,2720,2725,2720,20
20250331,103200,57426565,2730,2730,2730,2730,0
20250331,103100,57426565,2730,2730,2730,2730,0
20250331,103000,57426565,2730,2730,2730,2730,0
20250331,102900,57426565,2730,2730,2730,2730,0
20250331,102800,57426565,2730,2735,2735,2730,205
20250331,102700,56865915,2730,2730,2730,2730,354
20250331,102600,55899495,2735,2735,2735,2735,0
20250331,102500,55899495,2735,2735,2735,2735,0
20250331,102400,55899495,2735,2735,2735,2735,0
20250331,102300,55899495,2735,2730,2735,2730,60
20250331,102200,55735445,2730,2730,2730,2730,10
20250331,102100,55708145,2710,2710,2710,2710,0
20250331,102000,55708145,2710,2725,2725,2710,100
20250331,101900,55437115,2725,2725,2725,2725,0
20250331,101800,55437115,2725,2725,2725,2725,110
20250331,101700,55137365,2720,2720,2720,2720,2
20250331,101600,55131925,2730,2730,2730,2730,1
20250331,101500,55129195,2725,2725,2725,2725,99
20250331,101400,54859420,2722,2720,2722,2720,77
20250331,101300,54649962,2720,2720,2720,2720,10
20250331,101200,54622762,2720,2720,2720,2720,0
20250331,101100,54622762,2720,2720,2720,2720,0
20250331,101000,54622762,2720,2720,2720,2720,0
20250331,100900,54622762,2720,2720,2720,2720,35
20250331,100800,54527562,2710,2710,2710,2710,1
20250331,100700,54524852,2720,2715,2720,2715,21
20250331,100600,54467832,2710,2710,2710,2710,706
20250331,100500,52554572,2705,2705,2705,2705,6
20250331,100400,52538342,2710,2710,2710,2710,0
20250331,100300,52538342,2710,2710,2710,2710,5
20250331,100200,52524792,2710,2710,2710,2710,1
20250331,100100,52522082,2705,2705,2705,2705,0
20250331,100000,52522082,2705,2710,2710,2705,8
20250331,095900,52500437,2700,2700,2700,2700,0
20250331,095800,52500437,2700,2700,2700,2700,12
20250331,095700,52468037,2700,2700,2700,2700,110
20250331,095600,52171037,2700,2707,2707,2700,200
20250331,095500,51630513,2710,2710,2710,2710,0
20250331,095400,51630513,2710,2710,2710,2710,100
20250331,095300,51359513,2710,2705,2710,2705,237
20250331,095200,50718378,2705,2705,2705,2705,21
20250331,095100,50661573,2697,2697,2697,2697,0
20250331,095000,50661573,2697,2700,2700,2695,202
20250331,094900,50117154,2695,2695,2695,2695,0
20250331,094800,50117154,2695,2700,2700,2695,302
20250331,094700,49303020,2700,2700,2700,2700,0
20250331,094600,49303020,2700,2705,2705,2700,204
20250331,094500,48752200,2705,2705,2705,2705,0
20250331,094400,48752200,2705,2705,2705,2705,1
20250331,094300,48749495,2705,2705,2705,2705,7
20250331,094200,48730560,2705,2705,2705,2705,2
20250331,094100,48725150,2705,2705,2705,2705,3
20250331,094000,48717035,2705,2705,2705,2705,0
20250331,093900,48717035,2705,2700,2705,2700,19
20250331,093800,48665690,2705,2695,2705,2695,11
20250331,093700,48636035,2695,2695,2695,2695,0
20250331,093600,48636035,2695,2700,2705,2695,116
20250331,093500,48322655,2710,2710,2710,2695,467
20250331,093400,47062900,2705,2710,2710,2705,9
20250331,093300,47038520,2710,2705,2710,2700,874
20250331,093200,44678695,2700,2710,2710,2700,2657
20250331,093100,37504785,2710,2705,2710,2705,3
20250331,093000,37496665,2710,2710,2710,2710,0
20250331,092900,37496665,2710,2710,2710,2710,2
20250331,092800,37491245,2710,2710,2710,2710,0
20250331,092700,37491245,2710,2710,2710,2710,10
20250331,092600,37464145,2715,2695,2715,2695,251
20250331,092500,36787680,2695,2695,2695,2695,50
20250331,092400,36652930,2700,2705,2705,2700,194
20250331,092300,36129120,2715,2715,2715,2700,11
20250331,092200,36099390,2720,2720,2720,2720,0
20250331,092100,36099390,2720,2720,2720,2720,0
20250331,092000,36099390,2720,2710,2720,2710,191
20250331,091900,35581570,2710,2700,2710,2695,375
20250331,091800,34568705,2700,2700,2700,2700,1
20250331,091700,34566005,2695,2695,2695,2695,50
20250331,091600,34431255,2695,2675,2695,2675,442
20250331,091500,33248865,2695,2675,2695,2675,703
20250331,091400,31367940,2675,2695,2695,2675,2872
20250331,091300,23661355,2695,2705,2705,2695,127
20250331,091200,23318505,2705,2705,2705,2705,68
20250331,091100,23134565,2705,2700,2705,2700,112
20250331,091000,22831615,2700,2695,2700,2695,295
20250331,090900,22035125,2695,2690,2700,2690,130
20250331,090800,21685320,2695,2695,2695,2695,100
20250331,090700,21415820,2680,2715,2720,2675,2205
20250331,090600,15462485,2720,2740,2740,2720,555
20250331,090500,13944575,2740,2740,2740,2740,0
20250331,090400,13944575,2740,2740,2740,2740,200
20250331,090300,13396575,2740,2735,2740,2735,506
20250331,090200,12012640,2725,2730,2730,2710,1849
20250331,090100,6977850,2730,2730,2730,2730,735
20250331,090000,4971300,2755,2740,2755,2735,1813