KissMeData/088280/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200300,37970415,2455,2455,2455,2455,122
20250331,200200,37970415,2455,2455,2455,2455,0
20250331,200100,37970415,2455,2455,2455,2455,0
20250331,200000,37970415,2455,2455,2455,2455,0
20250331,195900,37970415,2455,2455,2455,2455,0
20250331,195800,37970415,2455,2455,2455,2455,0
20250331,195700,37970415,2455,2455,2455,2455,0
20250331,195600,37970415,2455,2455,2455,2455,0
20250331,195500,37970415,2455,2455,2455,2455,0
20250331,195400,37970415,2455,2455,2455,2455,0
20250331,195300,37970415,2455,2455,2455,2455,0
20250331,195200,37970415,2455,2455,2455,2455,0
20250331,195100,37970415,2455,2455,2455,2455,0
20250331,195000,37970415,2455,2455,2455,2455,0
20250331,194900,37970415,2455,2455,2455,2455,0
20250331,194800,37970415,2455,2455,2455,2455,0
20250331,194700,37970415,2455,2455,2455,2455,0
20250331,194600,37970415,2455,2455,2455,2455,0
20250331,194500,37970415,2455,2455,2455,2455,0
20250331,194400,37970415,2455,2455,2455,2455,0
20250331,194300,37970415,2455,2455,2455,2455,0
20250331,194200,37970415,2455,2455,2455,2455,0
20250331,194100,37970415,2455,2455,2455,2455,0
20250331,194000,37970415,2455,2455,2455,2455,0
20250331,193900,37970415,2455,2455,2455,2455,0
20250331,193800,37970415,2455,2455,2455,2455,0
20250331,193700,37970415,2455,2455,2455,2455,0
20250331,193600,37970415,2455,2455,2455,2455,0
20250331,193500,37970415,2455,2455,2455,2455,0
20250331,193400,37970415,2455,2455,2455,2455,0
20250331,193300,37970415,2455,2455,2455,2455,122
20250331,193200,37970415,2455,2455,2455,2455,0
20250331,193100,37970415,2455,2455,2455,2455,0
20250331,193000,37970415,2455,2455,2455,2455,0
20250331,192900,37970415,2455,2455,2455,2455,0
20250331,192800,37970415,2455,2455,2455,2455,0
20250331,192700,37970415,2455,2455,2455,2455,0
20250331,192600,37970415,2455,2455,2455,2455,0
20250331,192500,37970415,2455,2455,2455,2455,0
20250331,192400,37970415,2455,2455,2455,2455,0
20250331,192300,37970415,2455,2455,2455,2455,0
20250331,192200,37970415,2455,2455,2455,2455,0
20250331,192100,37970415,2455,2455,2455,2455,0
20250331,192000,37970415,2455,2455,2455,2455,0
20250331,191900,37970415,2455,2455,2455,2455,0
20250331,191800,37970415,2455,2455,2455,2455,0
20250331,191700,37970415,2455,2455,2455,2455,0
20250331,191600,37970415,2455,2455,2455,2455,0
20250331,191500,37970415,2455,2455,2455,2455,0
20250331,191400,37970415,2455,2455,2455,2455,0
20250331,191300,37970415,2455,2455,2455,2455,0
20250331,191200,37970415,2455,2455,2455,2455,0
20250331,191100,37970415,2455,2455,2455,2455,0
20250331,191000,37970415,2455,2455,2455,2455,0
20250331,190900,37970415,2455,2455,2455,2455,0
20250331,190800,37970415,2455,2455,2455,2455,0
20250331,190700,37970415,2455,2455,2455,2455,0
20250331,190600,37970415,2455,2455,2455,2455,0
20250331,190500,37970415,2455,2455,2455,2455,0
20250331,190400,37970415,2455,2455,2455,2455,0
20250331,190300,37970415,2455,2455,2455,2455,122
20250331,190200,37970415,2455,2455,2455,2455,0
20250331,190100,37970415,2455,2455,2455,2455,0
20250331,190000,37970415,2455,2455,2455,2455,0
20250331,185900,37970415,2455,2455,2455,2455,0
20250331,185800,37970415,2455,2455,2455,2455,0
20250331,185700,37970415,2455,2455,2455,2455,0
20250331,185600,37970415,2455,2455,2455,2455,0
20250331,185500,37970415,2455,2455,2455,2455,0
20250331,185400,37970415,2455,2455,2455,2455,0
20250331,185300,37970415,2455,2455,2455,2455,0
20250331,185200,37970415,2455,2455,2455,2455,0
20250331,185100,37970415,2455,2455,2455,2455,0
20250331,185000,37970415,2455,2455,2455,2455,0
20250331,184900,37970415,2455,2455,2455,2455,0
20250331,184800,37970415,2455,2455,2455,2455,0
20250331,184700,37970415,2455,2455,2455,2455,0
20250331,184600,37970415,2455,2455,2455,2455,0
20250331,184500,37970415,2455,2455,2455,2455,0
20250331,184400,37970415,2455,2455,2455,2455,0
20250331,184300,37970415,2455,2455,2455,2455,0
20250331,184200,37970415,2455,2455,2455,2455,0
20250331,184100,37970415,2455,2455,2455,2455,0
20250331,184000,37970415,2455,2455,2455,2455,0
20250331,183900,37970415,2455,2455,2455,2455,0
20250331,183800,37970415,2455,2455,2455,2455,0
20250331,183700,37970415,2455,2455,2455,2455,0
20250331,183600,37970415,2455,2455,2455,2455,0
20250331,183500,37970415,2455,2455,2455,2455,0
20250331,183400,37970415,2455,2455,2455,2455,0
20250331,183300,37970415,2455,2455,2455,2455,122
20250331,183200,37970415,2455,2455,2455,2455,0
20250331,183100,37970415,2455,2455,2455,2455,0
20250331,183000,37970415,2455,2455,2455,2455,0
20250331,182900,37970415,2455,2455,2455,2455,0
20250331,182800,37970415,2455,2455,2455,2455,0
20250331,182700,37970415,2455,2455,2455,2455,0
20250331,182600,37970415,2455,2455,2455,2455,0
20250331,182500,37970415,2455,2455,2455,2455,0
20250331,182400,37970415,2455,2455,2455,2455,0
20250331,182300,37970415,2455,2455,2455,2455,0
20250331,182200,37970415,2455,2455,2455,2455,0
20250331,182100,37970415,2455,2455,2455,2455,0
20250331,182000,37970415,2455,2455,2455,2455,0
20250331,181900,37970415,2455,2455,2455,2455,0
20250331,181800,37970415,2455,2455,2455,2455,0
20250331,181700,37970415,2455,2455,2455,2455,0
20250331,181600,37970415,2455,2455,2455,2455,0
20250331,181500,37970415,2455,2455,2455,2455,0
20250331,181400,37970415,2455,2455,2455,2455,0
20250331,181300,37970415,2455,2455,2455,2455,0
20250331,181200,37970415,2455,2455,2455,2455,0
20250331,181100,37970415,2455,2455,2455,2455,0
20250331,181000,37970415,2455,2455,2455,2455,0
20250331,180900,37970415,2455,2455,2455,2455,0
20250331,180800,37970415,2455,2455,2455,2455,0
20250331,180700,37970415,2455,2455,2455,2455,0
20250331,180600,37970415,2455,2455,2455,2455,0
20250331,180500,37970415,2455,2455,2455,2455,0
20250331,180400,37970415,2455,2455,2455,2455,0
20250331,180300,37970415,2455,2455,2455,2455,122
20250331,180200,37970415,2455,2455,2455,2455,0
20250331,180100,37970415,2455,2455,2455,2455,0
20250331,180000,37970415,2455,2455,2455,2455,0
20250331,175900,37970415,2455,2455,2455,2455,0
20250331,175800,37970415,2455,2455,2455,2455,0
20250331,175700,37970415,2455,2455,2455,2455,0
20250331,175600,37970415,2455,2455,2455,2455,0
20250331,175500,37970415,2455,2455,2455,2455,0
20250331,175400,37970415,2455,2455,2455,2455,0
20250331,175300,37970415,2455,2455,2455,2455,0
20250331,175200,37970415,2455,2455,2455,2455,0
20250331,175100,37970415,2455,2455,2455,2455,0
20250331,175000,37970415,2455,2455,2455,2455,0
20250331,174900,37970415,2455,2455,2455,2455,0
20250331,174800,37970415,2455,2455,2455,2455,0
20250331,174700,37970415,2455,2455,2455,2455,0
20250331,174600,37970415,2455,2455,2455,2455,0
20250331,174500,37970415,2455,2455,2455,2455,0
20250331,174400,37970415,2455,2455,2455,2455,0
20250331,174300,37970415,2455,2455,2455,2455,0
20250331,174200,37970415,2455,2455,2455,2455,0
20250331,174100,37970415,2455,2455,2455,2455,0
20250331,174000,37970415,2455,2455,2455,2455,0
20250331,173900,37970415,2455,2455,2455,2455,0
20250331,173800,37970415,2455,2455,2455,2455,0
20250331,173700,37970415,2455,2455,2455,2455,0
20250331,173600,37970415,2455,2455,2455,2455,0
20250331,173500,37970415,2455,2455,2455,2455,0
20250331,173400,37970415,2455,2455,2455,2455,0
20250331,173300,37970415,2455,2455,2455,2455,122
20250331,173200,37970415,2455,2455,2455,2455,0
20250331,173100,37970415,2455,2455,2455,2455,0
20250331,173000,37970415,2455,2455,2455,2455,0
20250331,172900,37970415,2455,2455,2455,2455,0
20250331,172800,37970415,2455,2455,2455,2455,0
20250331,172700,37970415,2455,2455,2455,2455,0
20250331,172600,37970415,2455,2455,2455,2455,0
20250331,172500,37970415,2455,2455,2455,2455,0
20250331,172400,37970415,2455,2455,2455,2455,0
20250331,172300,37970415,2455,2455,2455,2455,0
20250331,172200,37970415,2455,2455,2455,2455,0
20250331,172100,37970415,2455,2455,2455,2455,0
20250331,172000,37970415,2455,2455,2455,2455,0
20250331,171900,37970415,2455,2455,2455,2455,0
20250331,171800,37970415,2455,2455,2455,2455,0
20250331,171700,37970415,2455,2455,2455,2455,0
20250331,171600,37970415,2455,2455,2455,2455,0
20250331,171500,37970415,2455,2455,2455,2455,0
20250331,171400,37970415,2455,2455,2455,2455,0
20250331,171300,37970415,2455,2455,2455,2455,0
20250331,171200,37970415,2455,2455,2455,2455,0
20250331,171100,37970415,2455,2455,2455,2455,0
20250331,171000,37970415,2455,2455,2455,2455,0
20250331,170900,37970415,2455,2455,2455,2455,0
20250331,170800,37970415,2455,2455,2455,2455,0
20250331,170700,37970415,2455,2455,2455,2455,0
20250331,170600,37970415,2455,2455,2455,2455,0
20250331,170500,37970415,2455,2455,2455,2455,0
20250331,170400,37970415,2455,2455,2455,2455,0
20250331,170300,37970415,2455,2455,2455,2455,122
20250331,170200,37970415,2455,2455,2455,2455,0
20250331,170100,37970415,2455,2455,2455,2455,0
20250331,170000,37970415,2455,2455,2455,2455,0
20250331,165900,37970415,2455,2455,2455,2455,0
20250331,165800,37970415,2455,2455,2455,2455,0
20250331,165700,37970415,2455,2455,2455,2455,0
20250331,165600,37970415,2455,2455,2455,2455,0
20250331,165500,37970415,2455,2455,2455,2455,0
20250331,165400,37970415,2455,2455,2455,2455,0
20250331,165300,37970415,2455,2455,2455,2455,0
20250331,165200,37970415,2455,2455,2455,2455,0
20250331,165100,37970415,2455,2455,2455,2455,0
20250331,165000,37970415,2455,2455,2455,2455,0
20250331,164900,37970415,2455,2455,2455,2455,0
20250331,164800,37970415,2455,2455,2455,2455,0
20250331,164700,37970415,2455,2455,2455,2455,0
20250331,164600,37970415,2455,2455,2455,2455,0
20250331,164500,37970415,2455,2455,2455,2455,0
20250331,164400,37970415,2455,2455,2455,2455,0
20250331,164300,37970415,2455,2455,2455,2455,0
20250331,164200,37970415,2455,2455,2455,2455,0
20250331,164100,37970415,2455,2455,2455,2455,0
20250331,164000,37970415,2455,2455,2455,2455,0
20250331,163900,37970415,2455,2455,2455,2455,0
20250331,163800,37970415,2455,2455,2455,2455,0
20250331,163700,37970415,2455,2455,2455,2455,0
20250331,163600,37970415,2455,2455,2455,2455,0
20250331,163500,37970415,2455,2455,2455,2455,0
20250331,163400,37970415,2455,2455,2455,2455,0
20250331,163300,37970415,2455,2455,2455,2455,122
20250331,163200,37970415,2455,2455,2455,2455,0
20250331,163100,37970415,2455,2455,2455,2455,0
20250331,163000,37970415,2455,2455,2455,2455,0
20250331,162900,37970415,2455,2455,2455,2455,0
20250331,162800,37970415,2455,2455,2455,2455,0
20250331,162700,37970415,2455,2455,2455,2455,0
20250331,162600,37970415,2455,2455,2455,2455,0
20250331,162500,37970415,2455,2455,2455,2455,0
20250331,162400,37970415,2455,2455,2455,2455,0
20250331,162300,37970415,2455,2455,2455,2455,0
20250331,162200,37970415,2455,2455,2455,2455,0
20250331,162100,37970415,2455,2455,2455,2455,0
20250331,162000,37970415,2455,2455,2455,2455,0
20250331,161900,37970415,2455,2455,2455,2455,0
20250331,161800,37970415,2455,2455,2455,2455,0
20250331,161700,37970415,2455,2455,2455,2455,0
20250331,161600,37970415,2455,2455,2455,2455,0
20250331,161500,37970415,2455,2455,2455,2455,0
20250331,161400,37970415,2455,2455,2455,2455,0
20250331,161300,37970415,2455,2455,2455,2455,0
20250331,161200,37970415,2455,2455,2455,2455,0
20250331,161100,37970415,2455,2455,2455,2455,0
20250331,161000,37970415,2455,2455,2455,2455,0
20250331,160900,37970415,2455,2455,2455,2455,0
20250331,160800,37970415,2455,2455,2455,2455,0
20250331,160700,37970415,2455,2455,2455,2455,0
20250331,160600,37970415,2455,2455,2455,2455,0
20250331,160500,37970415,2455,2455,2455,2455,0
20250331,160400,37970415,2455,2455,2455,2455,0
20250331,160300,37970415,2455,2455,2455,2455,122
20250331,160200,37970415,2455,2455,2455,2455,0
20250331,160100,37970415,2455,2455,2455,2455,0
20250331,160000,37970415,2455,2455,2455,2455,0
20250331,155900,37970415,2455,2455,2455,2455,0
20250331,155800,37970415,2455,2455,2455,2455,0
20250331,155700,37970415,2455,2455,2455,2455,0
20250331,155600,37970415,2455,2455,2455,2455,0
20250331,155500,37970415,2455,2455,2455,2455,0
20250331,155400,37970415,2455,2455,2455,2455,0
20250331,155300,37970415,2455,2455,2455,2455,0
20250331,155200,37970415,2455,2455,2455,2455,0
20250331,155100,37970415,2455,2455,2455,2455,0
20250331,155000,37970415,2455,2455,2455,2455,0
20250331,154900,37970415,2455,2455,2455,2455,0
20250331,154800,37970415,2455,2455,2455,2455,0
20250331,154700,37970415,2455,2455,2455,2455,0
20250331,154600,37970415,2455,2455,2455,2455,0
20250331,154500,37970415,2455,2455,2455,2455,0
20250331,154400,37970415,2455,2455,2455,2455,0
20250331,154300,37970415,2455,2455,2455,2455,0
20250331,154200,37970415,2455,2455,2455,2455,0
20250331,154100,37970415,2455,2455,2455,2455,0
20250331,154000,37970415,2455,2455,2455,2455,0
20250331,153900,37970415,2455,2455,2455,2455,0
20250331,153800,37970415,2455,2455,2455,2455,0
20250331,153700,37970415,2455,2455,2455,2455,0
20250331,153600,37970415,2455,2455,2455,2455,0
20250331,153500,37970415,2455,2455,2455,2455,0
20250331,153400,37970415,2455,2455,2455,2455,0
20250331,153300,37970415,2455,2455,2455,2455,122
20250331,153200,37970415,2455,2455,2455,2455,0
20250331,153100,37970415,2455,2455,2455,2455,0
20250331,153000,37970415,2455,2455,2455,2455,122
20250331,152900,37670905,2460,2460,2460,2460,0
20250331,152800,37670905,2460,2460,2460,2460,0
20250331,152700,37670905,2460,2460,2460,2460,0
20250331,152600,37670905,2460,2460,2460,2460,0
20250331,152500,37670905,2460,2460,2460,2460,0
20250331,152400,37670905,2460,2460,2460,2460,0
20250331,152300,37670905,2460,2460,2460,2460,0
20250331,152200,37670905,2460,2460,2460,2460,0
20250331,152100,37670905,2460,2460,2460,2460,0
20250331,152000,37670905,2460,2460,2460,2460,0
20250331,151900,37670905,2460,2460,2460,2460,0
20250331,151800,37670905,2460,2460,2460,2460,1
20250331,151700,37668445,2465,2465,2465,2465,0
20250331,151600,37668445,2465,2450,2475,2450,152
20250331,151500,37295515,2450,2450,2450,2450,3
20250331,151400,37288165,2440,2440,2440,2440,34
20250331,151300,37205205,2450,2450,2450,2450,0
20250331,151200,37205205,2450,2450,2450,2450,0
20250331,151100,37205205,2450,2450,2450,2450,0
20250331,151000,37205205,2450,2445,2450,2445,13
20250331,150900,37173415,2450,2450,2450,2450,0
20250331,150800,37173415,2450,2450,2450,2450,0
20250331,150700,37173415,2450,2450,2450,2450,0
20250331,150600,37173415,2450,2450,2450,2450,1
20250331,150500,37170965,2440,2445,2445,2440,228
20250331,150400,36613695,2445,2445,2445,2445,30
20250331,150300,36540345,2450,2450,2450,2450,0
20250331,150200,36540345,2450,2450,2450,2450,0
20250331,150100,36540345,2450,2450,2450,2450,0
20250331,150000,36540345,2450,2450,2450,2450,0
20250331,145900,36540345,2450,2450,2450,2450,0
20250331,145800,36540345,2450,2450,2450,2450,0
20250331,145700,36540345,2450,2450,2450,2450,0
20250331,145600,36540345,2450,2450,2450,2450,0
20250331,145500,36540345,2450,2450,2450,2450,1
20250331,145400,36537895,2445,2445,2445,2445,1
20250331,145300,36535450,2450,2450,2450,2450,0
20250331,145200,36535450,2450,2450,2450,2450,1
20250331,145100,36533000,2460,2460,2460,2460,0
20250331,145000,36533000,2460,2460,2460,2460,0
20250331,144900,36533000,2460,2460,2460,2460,0
20250331,144800,36533000,2460,2460,2460,2460,0
20250331,144700,36533000,2460,2460,2460,2460,0
20250331,144600,36533000,2460,2460,2460,2460,0
20250331,144500,36533000,2460,2460,2460,2460,0
20250331,144400,36533000,2460,2460,2460,2460,0
20250331,144300,36533000,2460,2460,2460,2460,0
20250331,144200,36533000,2460,2460,2460,2460,0
20250331,144100,36533000,2460,2460,2460,2460,0
20250331,144000,36533000,2460,2460,2460,2460,0
20250331,143900,36533000,2460,2460,2460,2460,0
20250331,143800,36533000,2460,2460,2460,2460,0
20250331,143700,36533000,2460,2460,2460,2460,0
20250331,143600,36533000,2460,2460,2460,2460,0
20250331,143500,36533000,2460,2460,2460,2460,0
20250331,143400,36533000,2460,2460,2460,2460,0
20250331,143300,36533000,2460,2460,2460,2460,0
20250331,143200,36533000,2460,2460,2460,2460,0
20250331,143100,36533000,2460,2460,2460,2460,0
20250331,143000,36533000,2460,2460,2460,2460,0
20250331,142900,36533000,2460,2460,2460,2460,0
20250331,142800,36533000,2460,2460,2460,2460,0
20250331,142700,36533000,2460,2460,2460,2460,0
20250331,142600,36533000,2460,2460,2460,2460,0
20250331,142500,36533000,2460,2460,2460,2460,0
20250331,142400,36533000,2460,2460,2460,2460,0
20250331,142300,36533000,2460,2460,2460,2460,0
20250331,142200,36533000,2460,2460,2460,2460,0
20250331,142100,36533000,2460,2460,2460,2460,0
20250331,142000,36533000,2460,2460,2460,2460,0
20250331,141900,36533000,2460,2460,2460,2460,0
20250331,141800,36533000,2460,2460,2460,2460,0
20250331,141700,36533000,2460,2460,2460,2460,0
20250331,141600,36533000,2460,2460,2460,2460,0
20250331,141500,36533000,2460,2460,2460,2460,0
20250331,141400,36533000,2460,2460,2460,2460,0
20250331,141300,36533000,2460,2460,2460,2460,0
20250331,141200,36533000,2460,2460,2460,2460,0
20250331,141100,36533000,2460,2460,2460,2460,0
20250331,141000,36533000,2460,2460,2460,2460,0
20250331,140900,36533000,2460,2450,2460,2450,238
20250331,140800,35949890,2450,2450,2450,2450,0
20250331,140700,35949890,2450,2450,2450,2450,1
20250331,140600,35947440,2445,2445,2445,2445,365
20250331,140500,35055015,2440,2440,2440,2440,46
20250331,140400,34942775,2430,2430,2430,2430,0
20250331,140300,34942775,2430,2430,2430,2430,0
20250331,140200,34942775,2430,2430,2430,2430,0
20250331,140100,34942775,2430,2430,2430,2430,0
20250331,140000,34942775,2430,2430,2430,2430,0
20250331,135900,34942775,2430,2430,2430,2430,0
20250331,135800,34942775,2430,2430,2430,2430,0
20250331,135700,34942775,2430,2430,2430,2430,2
20250331,135600,34937915,2430,2430,2430,2430,0
20250331,135500,34937915,2430,2430,2430,2430,25
20250331,135400,34877165,2430,2430,2430,2430,0
20250331,135300,34877165,2430,2430,2430,2430,0
20250331,135200,34877165,2430,2430,2430,2430,0
20250331,135100,34877165,2430,2430,2430,2430,0
20250331,135000,34877165,2430,2430,2430,2430,35
20250331,134900,34792115,2445,2445,2445,2445,0
20250331,134800,34792115,2445,2445,2445,2445,0
20250331,134700,34792115,2445,2445,2445,2445,0
20250331,134600,34792115,2445,2445,2445,2445,0
20250331,134500,34792115,2445,2445,2445,2445,1
20250331,134400,34789670,2430,2435,2435,2430,2300
20250331,134300,29200665,2445,2445,2445,2445,0
20250331,134200,29200665,2445,2445,2445,2445,0
20250331,134100,29200665,2445,2445,2445,2445,0
20250331,134000,29200665,2445,2445,2445,2445,0
20250331,133900,29200665,2445,2445,2445,2445,0
20250331,133800,29200665,2445,2445,2445,2445,0
20250331,133700,29200665,2445,2445,2445,2445,0
20250331,133600,29200665,2445,2445,2445,2445,52
20250331,133500,29073525,2445,2435,2445,2435,520
20250331,133400,27807235,2430,2430,2430,2430,0
20250331,133300,27807235,2430,2430,2430,2430,500
20250331,133200,26592235,2435,2435,2435,2435,60
20250331,133100,26446135,2435,2435,2435,2435,0
20250331,133000,26446135,2435,2435,2435,2435,360
20250331,132900,25569535,2435,2435,2435,2435,0
20250331,132800,25569535,2435,2435,2435,2435,0
20250331,132700,25569535,2435,2435,2435,2435,1
20250331,132600,25567100,2435,2435,2435,2435,0
20250331,132500,25567100,2435,2435,2435,2435,0
20250331,132400,25567100,2435,2435,2435,2435,0
20250331,132300,25567100,2435,2435,2435,2435,0
20250331,132200,25567100,2435,2435,2435,2435,0
20250331,132100,25567100,2435,2435,2435,2435,0
20250331,132000,25567100,2435,2435,2435,2435,133
20250331,131900,25243245,2450,2450,2450,2450,0
20250331,131800,25243245,2450,2450,2450,2435,56
20250331,131700,25106810,2435,2435,2435,2435,0
20250331,131600,25106810,2435,2435,2435,2435,0
20250331,131500,25106810,2435,2435,2435,2435,0
20250331,131400,25106810,2435,2440,2440,2435,300
20250331,131300,24376275,2450,2450,2450,2450,0
20250331,131200,24376275,2450,2450,2450,2450,0
20250331,131100,24376275,2450,2450,2450,2450,0
20250331,131000,24376275,2450,2450,2450,2450,0
20250331,130900,24376275,2450,2450,2450,2450,1
20250331,130800,24373825,2440,2440,2440,2440,0
20250331,130700,24373825,2440,2440,2440,2440,8
20250331,130600,24354305,2440,2440,2440,2440,0
20250331,130500,24354305,2440,2440,2440,2440,0
20250331,130400,24354305,2440,2440,2440,2440,0
20250331,130300,24354305,2440,2440,2440,2440,0
20250331,130200,24354305,2440,2440,2440,2440,9
20250331,130100,24332345,2440,2440,2440,2440,0
20250331,130000,24332345,2440,2440,2440,2440,87
20250331,125900,24120065,2435,2435,2435,2435,0
20250331,125800,24120065,2435,2435,2435,2435,91
20250331,125700,23898480,2440,2440,2440,2440,2
20250331,125600,23893600,2450,2450,2450,2450,0
20250331,125500,23893600,2450,2450,2450,2450,0
20250331,125400,23893600,2450,2450,2450,2450,0
20250331,125300,23893600,2450,2450,2450,2450,0
20250331,125200,23893600,2450,2450,2450,2450,0
20250331,125100,23893600,2450,2450,2450,2450,0
20250331,125000,23893600,2450,2450,2450,2450,4
20250331,124900,23883800,2445,2445,2445,2445,0
20250331,124800,23883800,2445,2455,2455,2445,350
20250331,124700,23027285,2460,2460,2460,2460,366
20250331,124600,22126925,2460,2460,2460,2460,0
20250331,124500,22126925,2460,2460,2460,2460,0
20250331,124400,22126925,2460,2460,2460,2460,0
20250331,124300,22126925,2460,2460,2460,2460,0
20250331,124200,22126925,2460,2460,2460,2460,15
20250331,124100,22090025,2460,2475,2475,2460,104
20250331,124000,21834165,2465,2465,2465,2465,0
20250331,123900,21834165,2465,2465,2465,2465,10
20250331,123800,21809515,2465,2465,2465,2465,0
20250331,123700,21809515,2465,2465,2465,2465,0
20250331,123600,21809515,2465,2465,2465,2465,0
20250331,123500,21809515,2465,2465,2465,2465,21
20250331,123400,21757750,2485,2485,2485,2485,0
20250331,123300,21757750,2485,2485,2485,2485,1
20250331,123200,21755265,2460,2460,2460,2460,0
20250331,123100,21755265,2460,2460,2460,2460,0
20250331,123000,21755265,2460,2460,2460,2460,0
20250331,122900,21755265,2460,2460,2460,2460,1
20250331,122800,21752805,2465,2465,2465,2465,0
20250331,122700,21752805,2465,2465,2465,2465,0
20250331,122600,21752805,2465,2465,2465,2465,0
20250331,122500,21752805,2465,2465,2465,2465,0
20250331,122400,21752805,2465,2465,2465,2465,0
20250331,122300,21752805,2465,2465,2465,2465,0
20250331,122200,21752805,2465,2465,2465,2465,1
20250331,122100,21750340,2460,2470,2470,2460,1000
20250331,122000,19287995,2505,2505,2505,2505,0
20250331,121900,19287995,2505,2505,2505,2505,0
20250331,121800,19287995,2505,2505,2505,2505,1
20250331,121700,19285490,2530,2530,2530,2530,0
20250331,121600,19285490,2530,2530,2530,2530,0
20250331,121500,19285490,2530,2530,2530,2530,0
20250331,121400,19285490,2530,2505,2530,2490,137
20250331,121300,18944130,2540,2540,2540,2540,1
20250331,121200,18941590,2505,2505,2505,2505,0
20250331,121100,18941590,2505,2505,2505,2505,0
20250331,121000,18941590,2505,2505,2505,2505,0
20250331,120900,18941590,2505,2505,2505,2505,0
20250331,120800,18941590,2505,2505,2505,2505,0
20250331,120700,18941590,2505,2505,2505,2505,0
20250331,120600,18941590,2505,2505,2505,2505,1
20250331,120500,18939085,2515,2515,2515,2515,1
20250331,120400,18936570,2555,2555,2555,2555,0
20250331,120300,18936570,2555,2555,2555,2555,0
20250331,120200,18936570,2555,2480,2555,2480,37
20250331,120100,18843830,2480,2480,2480,2480,0
20250331,120000,18843830,2480,2480,2480,2480,0
20250331,115900,18843830,2480,2480,2480,2480,0
20250331,115800,18843830,2480,2480,2480,2480,1
20250331,115700,18841350,2470,2470,2470,2470,0
20250331,115600,18841350,2470,2470,2470,2470,0
20250331,115500,18841350,2470,2470,2470,2470,0
20250331,115400,18841350,2470,2470,2470,2470,0
20250331,115300,18841350,2470,2470,2470,2470,0
20250331,115200,18841350,2470,2470,2470,2470,30
20250331,115100,18767250,2460,2460,2460,2460,0
20250331,115000,18767250,2460,2460,2460,2460,95
20250331,114900,18533550,2460,2460,2460,2460,0
20250331,114800,18533550,2460,2460,2460,2460,0
20250331,114700,18533550,2460,2460,2460,2460,0
20250331,114600,18533550,2460,2460,2460,2460,1
20250331,114500,18531090,2455,2455,2455,2455,0
20250331,114400,18531090,2455,2455,2455,2455,0
20250331,114300,18531090,2455,2455,2455,2455,0
20250331,114200,18531090,2455,2455,2455,2455,0
20250331,114100,18531090,2455,2455,2455,2455,0
20250331,114000,18531090,2455,2455,2455,2455,0
20250331,113900,18531090,2455,2455,2455,2455,0
20250331,113800,18531090,2455,2455,2455,2455,0
20250331,113700,18531090,2455,2455,2455,2455,0
20250331,113600,18531090,2455,2455,2455,2455,0
20250331,113500,18531090,2455,2455,2455,2455,0
20250331,113400,18531090,2455,2455,2455,2455,0
20250331,113300,18531090,2455,2455,2455,2455,0
20250331,113200,18531090,2455,2455,2455,2455,2
20250331,113100,18526180,2455,2455,2455,2455,0
20250331,113000,18526180,2455,2455,2455,2455,0
20250331,112900,18526180,2455,2455,2455,2455,0
20250331,112800,18526180,2455,2455,2455,2455,0
20250331,112700,18526180,2455,2455,2455,2455,0
20250331,112600,18526180,2455,2455,2455,2455,0
20250331,112500,18526180,2455,2455,2455,2455,1
20250331,112400,18523725,2460,2460,2460,2460,0
20250331,112300,18523725,2460,2460,2460,2460,0
20250331,112200,18523725,2460,2460,2460,2460,0
20250331,112100,18523725,2460,2460,2460,2460,0
20250331,112000,18523725,2460,2460,2460,2460,0
20250331,111900,18523725,2460,2460,2460,2460,2
20250331,111800,18518805,2460,2445,2460,2445,161
20250331,111700,18124405,2435,2435,2435,2435,0
20250331,111600,18124405,2435,2435,2435,2435,0
20250331,111500,18124405,2435,2435,2435,2435,0
20250331,111400,18124405,2435,2435,2435,2435,5
20250331,111300,18112230,2445,2445,2445,2445,0
20250331,111200,18112230,2445,2445,2445,2445,10
20250331,111100,18087780,2445,2445,2445,2445,0
20250331,111000,18087780,2445,2445,2445,2445,20
20250331,110900,18038880,2430,2430,2430,2430,0
20250331,110800,18038880,2430,2430,2430,2430,0
20250331,110700,18038880,2430,2430,2430,2430,0
20250331,110600,18038880,2430,2440,2440,2430,1070
20250331,110500,15435610,2445,2445,2445,2445,0
20250331,110400,15435610,2445,2445,2445,2445,2
20250331,110300,15430720,2445,2445,2445,2445,0
20250331,110200,15430720,2445,2445,2445,2445,0
20250331,110100,15430720,2445,2445,2445,2445,0
20250331,110000,15430720,2445,2445,2445,2445,20
20250331,105900,15381820,2445,2445,2445,2445,0
20250331,105800,15381820,2445,2445,2445,2445,0
20250331,105700,15381820,2445,2445,2445,2445,10
20250331,105600,15357370,2445,2445,2445,2445,0
20250331,105500,15357370,2445,2445,2445,2445,0
20250331,105400,15357370,2445,2445,2445,2445,0
20250331,105300,15357370,2445,2445,2445,2445,0
20250331,105200,15357370,2445,2445,2445,2445,0
20250331,105100,15357370,2445,2445,2445,2445,0
20250331,105000,15357370,2445,2445,2445,2445,0
20250331,104900,15357370,2445,2445,2445,2445,26
20250331,104800,15293800,2445,2445,2445,2445,0
20250331,104700,15293800,2445,2445,2445,2445,0
20250331,104600,15293800,2445,2445,2445,2445,0
20250331,104500,15293800,2445,2445,2445,2445,0
20250331,104400,15293800,2445,2445,2445,2445,0
20250331,104300,15293800,2445,2445,2445,2445,0
20250331,104200,15293800,2445,2445,2445,2445,10
20250331,104100,15269350,2450,2450,2450,2450,0
20250331,104000,15269350,2450,2450,2450,2450,0
20250331,103900,15269350,2450,2450,2450,2450,0
20250331,103800,15269350,2450,2450,2450,2450,0
20250331,103700,15269350,2450,2450,2450,2450,0
20250331,103600,15269350,2450,2450,2450,2450,0
20250331,103500,15269350,2450,2450,2450,2450,0
20250331,103400,15269350,2450,2450,2450,2450,1
20250331,103300,15266900,2450,2450,2450,2450,0
20250331,103200,15266900,2450,2450,2450,2450,0
20250331,103100,15266900,2450,2450,2450,2450,0
20250331,103000,15266900,2450,2450,2450,2450,0
20250331,102900,15266900,2450,2450,2450,2450,0
20250331,102800,15266900,2450,2450,2450,2450,0
20250331,102700,15266900,2450,2450,2450,2450,0
20250331,102600,15266900,2450,2450,2450,2450,2
20250331,102500,15262000,2450,2450,2450,2450,0
20250331,102400,15262000,2450,2450,2450,2450,0
20250331,102300,15262000,2450,2450,2450,2450,0
20250331,102200,15262000,2450,2450,2450,2450,0
20250331,102100,15262000,2450,2450,2450,2450,0
20250331,102000,15262000,2450,2450,2450,2450,5
20250331,101900,15249750,2445,2445,2445,2445,0
20250331,101800,15249750,2445,2445,2445,2445,0
20250331,101700,15249750,2445,2445,2445,2445,0
20250331,101600,15249750,2445,2440,2445,2440,21
20250331,101500,15198505,2445,2445,2445,2445,13
20250331,101400,15166720,2445,2445,2445,2445,9
20250331,101300,15144715,2445,2445,2445,2445,17
20250331,101200,15103150,2440,2445,2445,2440,25
20250331,101100,15042030,2445,2445,2445,2445,0
20250331,101000,15042030,2445,2445,2445,2445,0
20250331,100900,15042030,2445,2445,2445,2445,10
20250331,100800,15017580,2445,2445,2445,2445,0
20250331,100700,15017580,2445,2445,2445,2445,0
20250331,100600,15017580,2445,2445,2445,2445,15
20250331,100500,14980905,2445,2445,2445,2445,0
20250331,100400,14980905,2445,2445,2445,2445,0
20250331,100300,14980905,2445,2445,2445,2445,0
20250331,100200,14980905,2445,2445,2445,2445,0
20250331,100100,14980905,2445,2445,2445,2445,0
20250331,100000,14980905,2445,2445,2445,2445,0
20250331,095900,14980905,2445,2430,2445,2425,577
20250331,095800,13572960,2440,2440,2440,2440,0
20250331,095700,13572960,2440,2440,2440,2440,0
20250331,095600,13572960,2440,2440,2440,2440,0
20250331,095500,13572960,2440,2440,2440,2440,0
20250331,095400,13572960,2440,2440,2440,2440,0
20250331,095300,13572960,2440,2440,2440,2440,1
20250331,095200,13570520,2430,2425,2430,2425,280
20250331,095100,12891515,2425,2425,2425,2410,59
20250331,095000,12749110,2425,2425,2425,2425,4
20250331,094900,12739410,2425,2425,2425,2425,0
20250331,094800,12739410,2425,2425,2425,2425,0
20250331,094700,12739410,2425,2425,2425,2425,0
20250331,094600,12739410,2425,2425,2425,2425,0
20250331,094500,12739410,2425,2425,2425,2425,10
20250331,094400,12715160,2425,2425,2425,2425,0
20250331,094300,12715160,2425,2425,2425,2425,0
20250331,094200,12715160,2425,2410,2425,2410,2
20250331,094100,12710325,2410,2410,2410,2410,0
20250331,094000,12710325,2410,2415,2420,2410,285
20250331,093900,12023460,2430,2415,2430,2410,4
20250331,093800,12013790,2425,2425,2425,2425,0
20250331,093700,12013790,2425,2425,2425,2425,390
20250331,093600,11068040,2415,2420,2420,2415,622
20250331,093500,9565900,2425,2425,2425,2425,0
20250331,093400,9565900,2425,2425,2425,2420,800
20250331,093300,7627230,2430,2430,2430,2430,24
20250331,093200,7568910,2420,2445,2470,2420,511
20250331,093100,6311445,2445,2445,2445,2445,0
20250331,093000,6311445,2445,2420,2445,2420,2
20250331,092900,6306580,2415,2415,2415,2415,0
20250331,092800,6306580,2415,2415,2415,2415,0
20250331,092700,6306580,2415,2430,2430,2415,217
20250331,092600,5781215,2450,2450,2450,2450,0
20250331,092500,5781215,2450,2450,2450,2450,0
20250331,092400,5781215,2450,2450,2450,2450,0
20250331,092300,5781215,2450,2450,2450,2450,1
20250331,092200,5778765,2450,2450,2450,2450,0
20250331,092100,5778765,2450,2450,2450,2450,0
20250331,092000,5778765,2450,2450,2450,2450,0
20250331,091900,5778765,2450,2450,2450,2450,5
20250331,091800,5766515,2450,2450,2450,2450,0
20250331,091700,5766515,2450,2460,2460,2450,15
20250331,091600,5729635,2470,2470,2470,2470,1
20250331,091500,5727165,2470,2435,2470,2435,2
20250331,091400,5722260,2435,2435,2470,2435,54
20250331,091300,5590735,2425,2435,2435,2425,136
20250331,091200,5259590,2470,2470,2470,2470,1
20250331,091100,5257120,2430,2455,2475,2430,617
20250331,091000,3741855,2470,2470,2470,2470,0
20250331,090900,3741855,2470,2455,2470,2450,3
20250331,090800,3734480,2455,2475,2475,2455,37
20250331,090700,3643545,2475,2475,2475,2475,0
20250331,090600,3643545,2475,2475,2475,2475,13
20250331,090500,3611370,2520,2520,2520,2520,0
20250331,090400,3611370,2520,2520,2520,2520,0
20250331,090300,3611370,2520,2520,2520,2520,0
20250331,090200,3611370,2520,2520,2520,2520,0
20250331,090100,3611370,2520,2520,2520,2520,0
20250331,090000,3611370,2520,2455,2520,2455,1471