KissMeData/200470/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202800,371849445,2330,2330,2330,2330,3139
20250331,202700,371849445,2330,2330,2330,2330,0
20250331,202600,371849445,2330,2330,2330,2330,0
20250331,202500,371849445,2330,2330,2330,2330,0
20250331,202400,371849445,2330,2330,2330,2330,0
20250331,202300,371849445,2330,2330,2330,2330,0
20250331,202200,371849445,2330,2330,2330,2330,0
20250331,202100,371849445,2330,2330,2330,2330,0
20250331,202000,371849445,2330,2330,2330,2330,0
20250331,201900,371849445,2330,2330,2330,2330,0
20250331,201800,371849445,2330,2330,2330,2330,0
20250331,201700,371849445,2330,2330,2330,2330,0
20250331,201600,371849445,2330,2330,2330,2330,0
20250331,201500,371849445,2330,2330,2330,2330,0
20250331,201400,371849445,2330,2330,2330,2330,0
20250331,201300,371849445,2330,2330,2330,2330,0
20250331,201200,371849445,2330,2330,2330,2330,0
20250331,201100,371849445,2330,2330,2330,2330,0
20250331,201000,371849445,2330,2330,2330,2330,0
20250331,200900,371849445,2330,2330,2330,2330,0
20250331,200800,371849445,2330,2330,2330,2330,0
20250331,200700,371849445,2330,2330,2330,2330,0
20250331,200600,371849445,2330,2330,2330,2330,0
20250331,200500,371849445,2330,2330,2330,2330,0
20250331,200400,371849445,2330,2330,2330,2330,0
20250331,200300,371849445,2330,2330,2330,2330,0
20250331,200200,371849445,2330,2330,2330,2330,0
20250331,200100,371849445,2330,2330,2330,2330,0
20250331,200000,371849445,2330,2330,2330,2330,0
20250331,195900,371849445,2330,2330,2330,2330,0
20250331,195800,371849445,2330,2330,2330,2330,3139
20250331,195700,371849445,2330,2330,2330,2330,0
20250331,195600,371849445,2330,2330,2330,2330,0
20250331,195500,371849445,2330,2330,2330,2330,0
20250331,195400,371849445,2330,2330,2330,2330,0
20250331,195300,371849445,2330,2330,2330,2330,0
20250331,195200,371849445,2330,2330,2330,2330,0
20250331,195100,371849445,2330,2330,2330,2330,0
20250331,195000,371849445,2330,2330,2330,2330,0
20250331,194900,371849445,2330,2330,2330,2330,0
20250331,194800,371849445,2330,2330,2330,2330,0
20250331,194700,371849445,2330,2330,2330,2330,0
20250331,194600,371849445,2330,2330,2330,2330,0
20250331,194500,371849445,2330,2330,2330,2330,0
20250331,194400,371849445,2330,2330,2330,2330,0
20250331,194300,371849445,2330,2330,2330,2330,0
20250331,194200,371849445,2330,2330,2330,2330,0
20250331,194100,371849445,2330,2330,2330,2330,0
20250331,194000,371849445,2330,2330,2330,2330,0
20250331,193900,371849445,2330,2330,2330,2330,0
20250331,193800,371849445,2330,2330,2330,2330,0
20250331,193700,371849445,2330,2330,2330,2330,0
20250331,193600,371849445,2330,2330,2330,2330,0
20250331,193500,371849445,2330,2330,2330,2330,0
20250331,193400,371849445,2330,2330,2330,2330,0
20250331,193300,371849445,2330,2330,2330,2330,0
20250331,193200,371849445,2330,2330,2330,2330,0
20250331,193100,371849445,2330,2330,2330,2330,0
20250331,193000,371849445,2330,2330,2330,2330,0
20250331,192900,371849445,2330,2330,2330,2330,0
20250331,192800,371849445,2330,2330,2330,2330,3139
20250331,192700,371849445,2330,2330,2330,2330,0
20250331,192600,371849445,2330,2330,2330,2330,0
20250331,192500,371849445,2330,2330,2330,2330,0
20250331,192400,371849445,2330,2330,2330,2330,0
20250331,192300,371849445,2330,2330,2330,2330,0
20250331,192200,371849445,2330,2330,2330,2330,0
20250331,192100,371849445,2330,2330,2330,2330,0
20250331,192000,371849445,2330,2330,2330,2330,0
20250331,191900,371849445,2330,2330,2330,2330,0
20250331,191800,371849445,2330,2330,2330,2330,0
20250331,191700,371849445,2330,2330,2330,2330,0
20250331,191600,371849445,2330,2330,2330,2330,0
20250331,191500,371849445,2330,2330,2330,2330,0
20250331,191400,371849445,2330,2330,2330,2330,0
20250331,191300,371849445,2330,2330,2330,2330,0
20250331,191200,371849445,2330,2330,2330,2330,0
20250331,191100,371849445,2330,2330,2330,2330,0
20250331,191000,371849445,2330,2330,2330,2330,0
20250331,190900,371849445,2330,2330,2330,2330,0
20250331,190800,371849445,2330,2330,2330,2330,0
20250331,190700,371849445,2330,2330,2330,2330,0
20250331,190600,371849445,2330,2330,2330,2330,0
20250331,190500,371849445,2330,2330,2330,2330,0
20250331,190400,371849445,2330,2330,2330,2330,0
20250331,190300,371849445,2330,2330,2330,2330,0
20250331,190200,371849445,2330,2330,2330,2330,0
20250331,190100,371849445,2330,2330,2330,2330,0
20250331,190000,371849445,2330,2330,2330,2330,0
20250331,185900,371849445,2330,2330,2330,2330,0
20250331,185800,371849445,2330,2330,2330,2330,3139
20250331,185700,371849445,2330,2330,2330,2330,0
20250331,185600,371849445,2330,2330,2330,2330,0
20250331,185500,371849445,2330,2330,2330,2330,0
20250331,185400,371849445,2330,2330,2330,2330,0
20250331,185300,371849445,2330,2330,2330,2330,0
20250331,185200,371849445,2330,2330,2330,2330,0
20250331,185100,371849445,2330,2330,2330,2330,0
20250331,185000,371849445,2330,2330,2330,2330,0
20250331,184900,371849445,2330,2330,2330,2330,0
20250331,184800,371849445,2330,2330,2330,2330,0
20250331,184700,371849445,2330,2330,2330,2330,0
20250331,184600,371849445,2330,2330,2330,2330,0
20250331,184500,371849445,2330,2330,2330,2330,0
20250331,184400,371849445,2330,2330,2330,2330,0
20250331,184300,371849445,2330,2330,2330,2330,0
20250331,184200,371849445,2330,2330,2330,2330,0
20250331,184100,371849445,2330,2330,2330,2330,0
20250331,184000,371849445,2330,2330,2330,2330,0
20250331,183900,371849445,2330,2330,2330,2330,0
20250331,183800,371849445,2330,2330,2330,2330,0
20250331,183700,371849445,2330,2330,2330,2330,0
20250331,183600,371849445,2330,2330,2330,2330,0
20250331,183500,371849445,2330,2330,2330,2330,0
20250331,183400,371849445,2330,2330,2330,2330,0
20250331,183300,371849445,2330,2330,2330,2330,0
20250331,183200,371849445,2330,2330,2330,2330,0
20250331,183100,371849445,2330,2330,2330,2330,0
20250331,183000,371849445,2330,2330,2330,2330,0
20250331,182900,371849445,2330,2330,2330,2330,0
20250331,182800,371849445,2330,2330,2330,2330,3139
20250331,182700,371849445,2330,2330,2330,2330,0
20250331,182600,371849445,2330,2330,2330,2330,0
20250331,182500,371849445,2330,2330,2330,2330,0
20250331,182400,371849445,2330,2330,2330,2330,0
20250331,182300,371849445,2330,2330,2330,2330,0
20250331,182200,371849445,2330,2330,2330,2330,0
20250331,182100,371849445,2330,2330,2330,2330,0
20250331,182000,371849445,2330,2330,2330,2330,0
20250331,181900,371849445,2330,2330,2330,2330,0
20250331,181800,371849445,2330,2330,2330,2330,0
20250331,181700,371849445,2330,2330,2330,2330,0
20250331,181600,371849445,2330,2330,2330,2330,0
20250331,181500,371849445,2330,2330,2330,2330,0
20250331,181400,371849445,2330,2330,2330,2330,0
20250331,181300,371849445,2330,2330,2330,2330,0
20250331,181200,371849445,2330,2330,2330,2330,0
20250331,181100,371849445,2330,2330,2330,2330,0
20250331,181000,371849445,2330,2330,2330,2330,0
20250331,180900,371849445,2330,2330,2330,2330,0
20250331,180800,371849445,2330,2330,2330,2330,0
20250331,180700,371849445,2330,2330,2330,2330,0
20250331,180600,371849445,2330,2330,2330,2330,0
20250331,180500,371849445,2330,2330,2330,2330,0
20250331,180400,371849445,2330,2330,2330,2330,0
20250331,180300,371849445,2330,2330,2330,2330,0
20250331,180200,371849445,2330,2330,2330,2330,0
20250331,180100,371849445,2330,2330,2330,2330,0
20250331,180000,371849445,2330,2330,2330,2330,0
20250331,175900,371849445,2330,2330,2330,2330,0
20250331,175800,371849445,2330,2330,2330,2330,3139
20250331,175700,371849445,2330,2330,2330,2330,0
20250331,175600,371849445,2330,2330,2330,2330,0
20250331,175500,371849445,2330,2330,2330,2330,0
20250331,175400,371849445,2330,2330,2330,2330,0
20250331,175300,371849445,2330,2330,2330,2330,0
20250331,175200,371849445,2330,2330,2330,2330,0
20250331,175100,371849445,2330,2330,2330,2330,0
20250331,175000,371849445,2330,2330,2330,2330,0
20250331,174900,371849445,2330,2330,2330,2330,0
20250331,174800,371849445,2330,2330,2330,2330,0
20250331,174700,371849445,2330,2330,2330,2330,0
20250331,174600,371849445,2330,2330,2330,2330,0
20250331,174500,371849445,2330,2330,2330,2330,0
20250331,174400,371849445,2330,2330,2330,2330,0
20250331,174300,371849445,2330,2330,2330,2330,0
20250331,174200,371849445,2330,2330,2330,2330,0
20250331,174100,371849445,2330,2330,2330,2330,0
20250331,174000,371849445,2330,2330,2330,2330,0
20250331,173900,371849445,2330,2330,2330,2330,0
20250331,173800,371849445,2330,2330,2330,2330,0
20250331,173700,371849445,2330,2330,2330,2330,0
20250331,173600,371849445,2330,2330,2330,2330,0
20250331,173500,371849445,2330,2330,2330,2330,0
20250331,173400,371849445,2330,2330,2330,2330,0
20250331,173300,371849445,2330,2330,2330,2330,0
20250331,173200,371849445,2330,2330,2330,2330,0
20250331,173100,371849445,2330,2330,2330,2330,0
20250331,173000,371849445,2330,2330,2330,2330,0
20250331,172900,371849445,2330,2330,2330,2330,0
20250331,172800,371849445,2330,2330,2330,2330,3139
20250331,172700,371849445,2330,2330,2330,2330,0
20250331,172600,371849445,2330,2330,2330,2330,0
20250331,172500,371849445,2330,2330,2330,2330,0
20250331,172400,371849445,2330,2330,2330,2330,0
20250331,172300,371849445,2330,2330,2330,2330,0
20250331,172200,371849445,2330,2330,2330,2330,0
20250331,172100,371849445,2330,2330,2330,2330,0
20250331,172000,371849445,2330,2330,2330,2330,0
20250331,171900,371849445,2330,2330,2330,2330,0
20250331,171800,371849445,2330,2330,2330,2330,0
20250331,171700,371849445,2330,2330,2330,2330,0
20250331,171600,371849445,2330,2330,2330,2330,0
20250331,171500,371849445,2330,2330,2330,2330,0
20250331,171400,371849445,2330,2330,2330,2330,0
20250331,171300,371849445,2330,2330,2330,2330,0
20250331,171200,371849445,2330,2330,2330,2330,0
20250331,171100,371849445,2330,2330,2330,2330,0
20250331,171000,371849445,2330,2330,2330,2330,0
20250331,170900,371849445,2330,2330,2330,2330,0
20250331,170800,371849445,2330,2330,2330,2330,0
20250331,170700,371849445,2330,2330,2330,2330,0
20250331,170600,371849445,2330,2330,2330,2330,0
20250331,170500,371849445,2330,2330,2330,2330,0
20250331,170400,371849445,2330,2330,2330,2330,0
20250331,170300,371849445,2330,2330,2330,2330,0
20250331,170200,371849445,2330,2330,2330,2330,0
20250331,170100,371849445,2330,2330,2330,2330,0
20250331,170000,371849445,2330,2330,2330,2330,0
20250331,165900,371849445,2330,2330,2330,2330,0
20250331,165800,371849445,2330,2330,2330,2330,3139
20250331,165700,371849445,2330,2330,2330,2330,0
20250331,165600,371849445,2330,2330,2330,2330,0
20250331,165500,371849445,2330,2330,2330,2330,0
20250331,165400,371849445,2330,2330,2330,2330,0
20250331,165300,371849445,2330,2330,2330,2330,0
20250331,165200,371849445,2330,2330,2330,2330,0
20250331,165100,371849445,2330,2330,2330,2330,0
20250331,165000,371849445,2330,2330,2330,2330,0
20250331,164900,371849445,2330,2330,2330,2330,0
20250331,164800,371849445,2330,2330,2330,2330,0
20250331,164700,371849445,2330,2330,2330,2330,0
20250331,164600,371849445,2330,2330,2330,2330,0
20250331,164500,371849445,2330,2330,2330,2330,0
20250331,164400,371849445,2330,2330,2330,2330,0
20250331,164300,371849445,2330,2330,2330,2330,0
20250331,164200,371849445,2330,2330,2330,2330,0
20250331,164100,371849445,2330,2330,2330,2330,0
20250331,164000,371849445,2330,2330,2330,2330,0
20250331,163900,371849445,2330,2330,2330,2330,0
20250331,163800,371849445,2330,2330,2330,2330,0
20250331,163700,371849445,2330,2330,2330,2330,0
20250331,163600,371849445,2330,2330,2330,2330,0
20250331,163500,371849445,2330,2330,2330,2330,0
20250331,163400,371849445,2330,2330,2330,2330,0
20250331,163300,371849445,2330,2330,2330,2330,0
20250331,163200,371849445,2330,2330,2330,2330,0
20250331,163100,371849445,2330,2330,2330,2330,0
20250331,163000,371849445,2330,2330,2330,2330,0
20250331,162900,371849445,2330,2330,2330,2330,0
20250331,162800,371849445,2330,2330,2330,2330,3139
20250331,162700,371849445,2330,2330,2330,2330,0
20250331,162600,371849445,2330,2330,2330,2330,0
20250331,162500,371849445,2330,2330,2330,2330,0
20250331,162400,371849445,2330,2330,2330,2330,0
20250331,162300,371849445,2330,2330,2330,2330,0
20250331,162200,371849445,2330,2330,2330,2330,0
20250331,162100,371849445,2330,2330,2330,2330,0
20250331,162000,371849445,2330,2330,2330,2330,0
20250331,161900,371849445,2330,2330,2330,2330,0
20250331,161800,371849445,2330,2330,2330,2330,0
20250331,161700,371849445,2330,2330,2330,2330,0
20250331,161600,371849445,2330,2330,2330,2330,0
20250331,161500,371849445,2330,2330,2330,2330,0
20250331,161400,371849445,2330,2330,2330,2330,0
20250331,161300,371849445,2330,2330,2330,2330,0
20250331,161200,371849445,2330,2330,2330,2330,0
20250331,161100,371849445,2330,2330,2330,2330,0
20250331,161000,371849445,2330,2330,2330,2330,0
20250331,160900,371849445,2330,2330,2330,2330,0
20250331,160800,371849445,2330,2330,2330,2330,0
20250331,160700,371849445,2330,2330,2330,2330,0
20250331,160600,371849445,2330,2330,2330,2330,0
20250331,160500,371849445,2330,2330,2330,2330,0
20250331,160400,371849445,2330,2330,2330,2330,0
20250331,160300,371849445,2330,2330,2330,2330,0
20250331,160200,371849445,2330,2330,2330,2330,0
20250331,160100,371849445,2330,2330,2330,2330,0
20250331,160000,371849445,2330,2330,2330,2330,0
20250331,155900,371849445,2330,2330,2330,2330,0
20250331,155800,371849445,2330,2330,2330,2330,3139
20250331,155700,371849445,2330,2330,2330,2330,0
20250331,155600,371849445,2330,2330,2330,2330,0
20250331,155500,371849445,2330,2330,2330,2330,0
20250331,155400,371849445,2330,2330,2330,2330,0
20250331,155300,371849445,2330,2330,2330,2330,0
20250331,155200,371849445,2330,2330,2330,2330,0
20250331,155100,371849445,2330,2330,2330,2330,0
20250331,155000,371849445,2330,2330,2330,2330,0
20250331,154900,371849445,2330,2330,2330,2330,0
20250331,154800,371849445,2330,2330,2330,2330,0
20250331,154700,371849445,2330,2330,2330,2330,0
20250331,154600,371849445,2330,2330,2330,2330,0
20250331,154500,371849445,2330,2330,2330,2330,0
20250331,154400,371849445,2330,2330,2330,2330,0
20250331,154300,371849445,2330,2330,2330,2330,0
20250331,154200,371849445,2330,2330,2330,2330,0
20250331,154100,371849445,2330,2330,2330,2330,0
20250331,154000,371849445,2330,2330,2330,2330,0
20250331,153900,371849445,2330,2330,2330,2330,0
20250331,153800,371849445,2330,2330,2330,2330,0
20250331,153700,371849445,2330,2330,2330,2330,0
20250331,153600,371849445,2330,2330,2330,2330,0
20250331,153500,371849445,2330,2330,2330,2330,0
20250331,153400,371849445,2330,2330,2330,2330,0
20250331,153300,371849445,2330,2330,2330,2330,0
20250331,153200,371849445,2330,2330,2330,2330,0
20250331,153100,371849445,2330,2330,2330,2330,0
20250331,153000,371849445,2330,2330,2330,2330,3139
20250331,152900,364535575,2340,2340,2340,2340,0
20250331,152800,364535575,2340,2340,2340,2340,0
20250331,152700,364535575,2340,2340,2340,2340,0
20250331,152600,364535575,2340,2340,2340,2340,0
20250331,152500,364535575,2340,2340,2340,2340,0
20250331,152400,364535575,2340,2340,2340,2340,0
20250331,152300,364535575,2340,2340,2340,2340,0
20250331,152200,364535575,2340,2340,2340,2340,0
20250331,152100,364535575,2340,2340,2340,2340,0
20250331,152000,364535575,2340,2340,2340,2340,0
20250331,151900,364535575,2340,2335,2340,2335,181
20250331,151800,364112935,2340,2340,2340,2340,0
20250331,151700,364112935,2340,2340,2340,2340,40
20250331,151600,364019335,2335,2335,2335,2335,0
20250331,151500,364019335,2335,2335,2335,2335,16
20250331,151400,363981975,2340,2335,2340,2335,245
20250331,151300,363409170,2335,2335,2335,2335,1
20250331,151200,363406835,2335,2335,2335,2335,1694
20250331,151100,359451345,2335,2335,2335,2335,3334
20250331,151000,351666455,2335,2340,2340,2335,576
20250331,150900,350320180,2340,2340,2340,2340,31
20250331,150800,350247640,2345,2345,2345,2345,51
20250331,150700,350128045,2350,2350,2350,2350,2
20250331,150600,350123345,2350,2350,2350,2350,0
20250331,150500,350123345,2350,2350,2350,2350,0
20250331,150400,350123345,2350,2350,2350,2350,100
20250331,150300,349888345,2350,2350,2350,2350,0
20250331,150200,349888345,2350,2350,2350,2350,1
20250331,150100,349885995,2345,2345,2345,2345,3
20250331,150000,349878960,2345,2345,2345,2345,65
20250331,145900,349726535,2345,2340,2345,2340,156
20250331,145800,349361060,2340,2340,2340,2340,0
20250331,145700,349361060,2340,2340,2340,2340,500
20250331,145600,348191060,2340,2345,2345,2340,106
20250331,145500,347942990,2340,2340,2340,2340,0
20250331,145400,347942990,2340,2340,2340,2340,100
20250331,145300,347708990,2360,2360,2360,2360,20
20250331,145200,347661790,2360,2360,2360,2360,0
20250331,145100,347661790,2360,2360,2360,2360,0
20250331,145000,347661790,2360,2345,2360,2345,853
20250331,144900,345653285,2340,2340,2340,2340,9
20250331,144800,345632225,2345,2345,2345,2345,0
20250331,144700,345632225,2345,2345,2345,2345,0
20250331,144600,345632225,2345,2345,2345,2345,0
20250331,144500,345632225,2345,2345,2345,2345,76
20250331,144400,345454005,2345,2350,2350,2345,2
20250331,144300,345449310,2350,2350,2350,2350,0
20250331,144200,345449310,2350,2350,2350,2350,0
20250331,144100,345449310,2350,2350,2350,2350,0
20250331,144000,345449310,2350,2350,2350,2350,0
20250331,143900,345449310,2350,2350,2350,2350,51
20250331,143800,345329460,2345,2335,2345,2330,263
20250331,143700,344715125,2365,2335,2365,2335,951
20250331,143600,342494385,2335,2335,2335,2335,4
20250331,143500,342485045,2335,2335,2335,2335,0
20250331,143400,342485045,2335,2335,2335,2335,124
20250331,143300,342195505,2330,2330,2330,2330,500
20250331,143200,341030505,2330,2330,2330,2330,1
20250331,143100,341028175,2330,2335,2340,2330,477
20250331,143000,339915820,2340,2340,2340,2340,704
20250331,142900,338268460,2335,2335,2340,2335,700
20250331,142800,336633955,2340,2340,2340,2340,45
20250331,142700,336528655,2335,2340,2340,2335,290
20250331,142600,335850160,2340,2340,2340,2340,1000
20250331,142500,333510160,2345,2345,2345,2345,0
20250331,142400,333510160,2345,2345,2345,2345,343
20250331,142300,332705825,2355,2355,2355,2355,0
20250331,142200,332705825,2355,2355,2355,2355,10
20250331,142100,332682275,2355,2355,2355,2355,0
20250331,142000,332682275,2355,2355,2355,2355,500
20250331,141900,331504775,2355,2340,2355,2340,429
20250331,141800,330500875,2340,2340,2340,2340,0
20250331,141700,330500875,2340,2340,2340,2340,0
20250331,141600,330500875,2340,2330,2340,2330,42
20250331,141500,330402820,2335,2335,2335,2335,1
20250331,141400,330400485,2335,2335,2335,2335,0
20250331,141300,330400485,2335,2335,2335,2335,816
20250331,141200,328495125,2335,2335,2335,2335,0
20250331,141100,328495125,2335,2330,2335,2330,127
20250331,141000,328199120,2330,2325,2330,2325,2
20250331,140900,328194465,2325,2325,2325,2320,342
20250331,140800,327400430,2325,2325,2325,2325,0
20250331,140700,327400430,2325,2325,2325,2325,0
20250331,140600,327400430,2325,2345,2350,2320,9018
20250331,140500,306413560,2345,2345,2345,2345,264
20250331,140400,305794480,2345,2345,2345,2345,0
20250331,140300,305794480,2345,2345,2345,2345,1
20250331,140200,305792135,2340,2340,2340,2340,468
20250331,140100,304697015,2335,2335,2335,2335,625
20250331,140000,303237640,2335,2335,2335,2335,362
20250331,135900,302392370,2335,2335,2335,2335,73
20250331,135800,302221915,2335,2335,2335,2335,0
20250331,135700,302221915,2335,2340,2340,2335,800
20250331,135600,300352755,2350,2350,2350,2350,12
20250331,135500,300324555,2350,2350,2350,2350,0
20250331,135400,300324555,2350,2350,2350,2350,0
20250331,135300,300324555,2350,2350,2350,2350,1
20250331,135200,300322205,2350,2350,2350,2350,0
20250331,135100,300322205,2350,2350,2350,2350,0
20250331,135000,300322205,2350,2350,2350,2350,0
20250331,134900,300322205,2350,2350,2350,2350,2
20250331,134800,300317505,2350,2350,2350,2350,0
20250331,134700,300317505,2350,2350,2350,2350,158
20250331,134600,299946205,2350,2350,2350,2350,1662
20250331,134500,296040505,2355,2355,2355,2355,0
20250331,134400,296040505,2355,2350,2355,2350,350
20250331,134300,295218000,2350,2345,2350,2345,2
20250331,134200,295213305,2345,2345,2345,2340,908
20250331,134100,293085760,2340,2335,2340,2335,263
20250331,134000,292470495,2335,2335,2335,2335,0
20250331,133900,292470495,2335,2335,2335,2335,0
20250331,133800,292470495,2335,2330,2335,2325,2395
20250331,133700,286896455,2330,2330,2330,2330,1
20250331,133600,286894125,2330,2335,2335,2330,1233
20250331,133500,284020070,2335,2335,2335,2335,0
20250331,133400,284020070,2335,2335,2335,2335,350
20250331,133300,283202820,2340,2340,2340,2340,0
20250331,133200,283202820,2340,2340,2340,2340,0
20250331,133100,283202820,2340,2340,2340,2340,825
20250331,133000,281272320,2340,2340,2340,2340,0
20250331,132900,281272320,2340,2340,2340,2340,0
20250331,132800,281272320,2340,2340,2340,2340,0
20250331,132700,281272320,2340,2340,2340,2340,1
20250331,132600,281269980,2335,2335,2335,2335,0
20250331,132500,281269980,2335,2335,2335,2335,0
20250331,132400,281269980,2335,2335,2335,2335,0
20250331,132300,281269980,2335,2335,2335,2335,0
20250331,132200,281269980,2335,2335,2335,2335,909
20250331,132100,279147465,2335,2335,2335,2335,0
20250331,132000,279147465,2335,2330,2335,2330,4
20250331,131900,279138140,2335,2330,2335,2330,540
20250331,131800,277879935,2330,2350,2350,2330,4465
20250331,131700,267476405,2350,2350,2350,2350,0
20250331,131600,267476405,2350,2350,2350,2350,0
20250331,131500,267476405,2350,2350,2350,2350,18
20250331,131400,267434105,2355,2335,2355,2335,715
20250331,131300,265763440,2335,2335,2335,2335,1
20250331,131200,265761105,2330,2335,2335,2330,820
20250331,131100,263850500,2335,2335,2335,2335,0
20250331,131000,263850500,2335,2335,2340,2335,1769
20250331,130900,259719880,2345,2345,2350,2340,1280
20250331,130800,256724565,2345,2345,2345,2345,0
20250331,130700,256724565,2345,2345,2345,2345,0
20250331,130600,256724565,2345,2350,2350,2345,47
20250331,130500,256614345,2345,2345,2345,2345,20
20250331,130400,256567445,2350,2350,2350,2350,0
20250331,130300,256567445,2350,2350,2350,2350,0
20250331,130200,256567445,2350,2350,2350,2350,23
20250331,130100,256513395,2350,2350,2350,2350,0
20250331,130000,256513395,2350,2350,2350,2350,0
20250331,125900,256513395,2350,2350,2350,2350,0
20250331,125800,256513395,2350,2350,2350,2350,50
20250331,125700,256395895,2350,2350,2350,2350,100
20250331,125600,256160895,2350,2350,2350,2350,50
20250331,125500,256043395,2350,2350,2350,2350,200
20250331,125400,255573395,2350,2350,2350,2350,0
20250331,125300,255573395,2350,2350,2350,2350,0
20250331,125200,255573395,2350,2350,2350,2350,0
20250331,125100,255573395,2350,2350,2350,2350,1
20250331,125000,255571045,2345,2345,2345,2345,0
20250331,124900,255571045,2345,2350,2350,2345,1538
20250331,124800,251963460,2345,2345,2345,2345,0
20250331,124700,251963460,2345,2345,2345,2345,0
20250331,124600,251963460,2345,2345,2345,2345,220
20250331,124500,251447560,2345,2345,2345,2345,252
20250331,124400,250856620,2350,2350,2350,2350,0
20250331,124300,250856620,2350,2350,2350,2350,30
20250331,124200,250786120,2350,2350,2350,2350,928
20250331,124100,248605320,2365,2365,2365,2365,0
20250331,124000,248605320,2365,2365,2365,2365,0
20250331,123900,248605320,2365,2360,2365,2360,10
20250331,123800,248581710,2355,2355,2355,2355,0
20250331,123700,248581710,2355,2355,2355,2355,5
20250331,123600,248569935,2355,2355,2355,2355,0
20250331,123500,248569935,2355,2355,2355,2355,30
20250331,123400,248499285,2350,2350,2350,2350,0
20250331,123300,248499285,2350,2340,2350,2340,227
20250331,123200,247967335,2345,2345,2345,2345,183
20250331,123100,247538200,2345,2345,2345,2345,22
20250331,123000,247486610,2340,2340,2340,2340,1
20250331,122900,247484270,2350,2350,2350,2350,1
20250331,122800,247481920,2350,2350,2350,2350,1
20250331,122700,247479570,2355,2355,2355,2355,0
20250331,122600,247479570,2355,2355,2355,2355,0
20250331,122500,247479570,2355,2355,2355,2355,0
20250331,122400,247479570,2355,2355,2355,2355,0
20250331,122300,247479570,2355,2355,2355,2355,0
20250331,122200,247479570,2355,2355,2355,2355,1
20250331,122100,247477215,2350,2350,2350,2350,0
20250331,122000,247477215,2350,2355,2355,2350,1213
20250331,121900,244624470,2395,2360,2395,2350,1068
20250331,121800,242072815,2355,2345,2355,2335,1587
20250331,121700,238357975,2345,2345,2395,2345,1020
20250331,121600,235946310,2340,2340,2340,2340,705
20250331,121500,234296610,2340,2340,2340,2340,9
20250331,121400,234275550,2340,2340,2340,2340,8
20250331,121300,234256830,2345,2345,2345,2345,0
20250331,121200,234256830,2345,2345,2345,2345,0
20250331,121100,234256830,2345,2345,2345,2340,1069
20250331,121000,231752765,2350,2350,2350,2350,1
20250331,120900,231750415,2350,2350,2350,2350,758
20250331,120800,229969115,2360,2360,2360,2360,0
20250331,120700,229969115,2360,2360,2360,2360,0
20250331,120600,229969115,2360,2360,2360,2360,1
20250331,120500,229966755,2355,2355,2355,2355,0
20250331,120400,229966755,2355,2355,2355,2355,7
20250331,120300,229950270,2355,2355,2355,2355,0
20250331,120200,229950270,2355,2355,2355,2355,5
20250331,120100,229938495,2355,2355,2355,2355,0
20250331,120000,229938495,2355,2355,2355,2355,5
20250331,115900,229926720,2355,2355,2355,2355,0
20250331,115800,229926720,2355,2355,2355,2355,0
20250331,115700,229926720,2355,2355,2355,2355,0
20250331,115600,229926720,2355,2355,2355,2355,0
20250331,115500,229926720,2355,2355,2355,2355,0
20250331,115400,229926720,2355,2355,2355,2355,0
20250331,115300,229926720,2355,2355,2355,2355,0
20250331,115200,229926720,2355,2355,2355,2355,0
20250331,115100,229926720,2355,2355,2355,2355,0
20250331,115000,229926720,2355,2355,2355,2355,0
20250331,114900,229926720,2355,2355,2355,2355,0
20250331,114800,229926720,2355,2355,2355,2355,21
20250331,114700,229877265,2350,2350,2350,2350,13
20250331,114600,229846715,2345,2345,2345,2345,186
20250331,114500,229410545,2345,2345,2345,2345,0
20250331,114400,229410545,2345,2345,2345,2345,140
20250331,114300,229082245,2345,2345,2345,2345,20
20250331,114200,229035345,2345,2345,2345,2345,198
20250331,114100,228571035,2340,2340,2340,2340,336
20250331,114000,227784795,2340,2345,2345,2340,239
20250331,113900,227224550,2340,2340,2340,2340,830
20250331,113800,225282350,2340,2340,2340,2340,4
20250331,113700,225272990,2340,2340,2340,2340,787
20250331,113600,223431410,2355,2355,2355,2355,1000
20250331,113500,221076410,2350,2350,2350,2350,0
20250331,113400,221076410,2350,2350,2350,2350,100
20250331,113300,220841410,2350,2350,2350,2350,0
20250331,113200,220841410,2350,2350,2350,2350,0
20250331,113100,220841410,2350,2350,2350,2350,2219
20250331,113000,215626760,2355,2340,2355,2340,855
20250331,112900,213619850,2340,2340,2340,2340,800
20250331,112800,211747850,2335,2335,2335,2335,811
20250331,112700,209854165,2340,2340,2340,2340,3061
20250331,112600,202691425,2340,2340,2340,2340,0
20250331,112500,202691425,2340,2340,2340,2340,1
20250331,112400,202689085,2340,2340,2340,2340,20
20250331,112300,202642285,2340,2340,2340,2340,92
20250331,112200,202427005,2340,2340,2340,2335,66
20250331,112100,202272580,2340,2340,2340,2340,0
20250331,112000,202272580,2340,2340,2340,2340,2502
20250331,111900,196417900,2345,2345,2345,2345,1431
20250331,111800,193062205,2345,2345,2345,2345,0
20250331,111700,193062205,2345,2345,2345,2345,2
20250331,111600,193057515,2345,2345,2345,2345,101
20250331,111500,192820670,2350,2350,2350,2350,84
20250331,111400,192623270,2350,2350,2350,2350,102
20250331,111300,192383570,2350,2350,2350,2350,0
20250331,111200,192383570,2350,2360,2360,2350,15159
20250331,111100,156725395,2375,2375,2375,2375,0
20250331,111000,156725395,2375,2375,2375,2375,0
20250331,110900,156725395,2375,2375,2375,2375,0
20250331,110800,156725395,2375,2375,2375,2375,0
20250331,110700,156725395,2375,2375,2375,2375,200
20250331,110600,156250395,2375,2375,2375,2375,10
20250331,110500,156226645,2375,2375,2375,2375,0
20250331,110400,156226645,2375,2370,2375,2370,42
20250331,110300,156126925,2370,2370,2370,2370,4
20250331,110200,156117445,2370,2370,2370,2370,0
20250331,110100,156117445,2370,2370,2370,2370,25
20250331,110000,156058195,2370,2370,2370,2370,0
20250331,105900,156058195,2370,2370,2370,2370,11
20250331,105800,156032125,2370,2370,2370,2370,14
20250331,105700,155998945,2365,2365,2365,2365,5
20250331,105600,155987120,2365,2365,2365,2365,2
20250331,105500,155982390,2365,2365,2365,2365,0
20250331,105400,155982390,2365,2365,2365,2365,403
20250331,105300,155029295,2365,2375,2375,2360,7484
20250331,105200,137346065,2375,2375,2375,2375,0
20250331,105100,137346065,2375,2375,2375,2375,65
20250331,105000,137191690,2375,2375,2375,2375,0
20250331,104900,137191690,2375,2375,2375,2375,34
20250331,104800,137110940,2380,2380,2380,2380,308
20250331,104700,136377900,2380,2380,2380,2380,0
20250331,104600,136377900,2380,2380,2380,2380,0
20250331,104500,136377900,2380,2380,2380,2380,3
20250331,104400,136370760,2385,2385,2385,2385,0
20250331,104300,136370760,2385,2385,2385,2385,14
20250331,104200,136337370,2385,2385,2385,2385,0
20250331,104100,136337370,2385,2385,2385,2385,0
20250331,104000,136337370,2385,2385,2385,2385,0
20250331,103900,136337370,2385,2385,2385,2385,0
20250331,103800,136337370,2385,2385,2385,2385,0
20250331,103700,136337370,2385,2385,2385,2385,0
20250331,103600,136337370,2385,2385,2385,2385,513
20250331,103500,135113865,2390,2390,2390,2390,0
20250331,103400,135113865,2390,2390,2390,2390,0
20250331,103300,135113865,2390,2385,2390,2385,100
20250331,103200,134875360,2380,2380,2380,2380,367
20250331,103100,134001900,2370,2390,2390,2370,3309
20250331,103000,126122500,2390,2395,2395,2390,110
20250331,102900,125859100,2400,2400,2400,2400,22
20250331,102800,125806300,2400,2400,2400,2395,9
20250331,102700,125784710,2400,2400,2400,2400,681
20250331,102600,124150310,2400,2400,2400,2400,7
20250331,102500,124133510,2395,2395,2395,2395,0
20250331,102400,124133510,2395,2395,2395,2395,26
20250331,102300,124071240,2395,2395,2395,2395,0
20250331,102200,124071240,2395,2395,2395,2395,0
20250331,102100,124071240,2395,2395,2395,2395,10
20250331,102000,124047290,2390,2390,2390,2390,1
20250331,101900,124044900,2410,2410,2410,2410,1
20250331,101800,124042490,2410,2410,2410,2410,0
20250331,101700,124042490,2410,2410,2410,2410,0
20250331,101600,124042490,2410,2410,2410,2410,0
20250331,101500,124042490,2410,2395,2410,2395,301
20250331,101400,123320730,2395,2395,2395,2395,171
20250331,101300,122911185,2390,2385,2390,2385,626
20250331,101200,121417460,2380,2380,2380,2380,0
20250331,101100,121417460,2380,2375,2380,2375,149
20250331,101000,121063520,2370,2370,2370,2370,331
20250331,100900,120279050,2370,2370,2370,2370,10
20250331,100800,120255350,2375,2375,2375,2375,0
20250331,100700,120255350,2375,2375,2375,2375,163
20250331,100600,119868225,2375,2375,2375,2375,0
20250331,100500,119868225,2375,2370,2375,2370,4
20250331,100400,119858730,2370,2370,2370,2370,50
20250331,100300,119740230,2370,2380,2380,2370,200
20250331,100200,119266180,2380,2380,2380,2380,0
20250331,100100,119266180,2380,2380,2380,2380,0
20250331,100000,119266180,2380,2380,2380,2380,500
20250331,095900,118076180,2375,2375,2375,2375,0
20250331,095800,118076180,2375,2370,2375,2370,330
20250331,095700,117293450,2365,2365,2365,2365,0
20250331,095600,117293450,2365,2365,2365,2365,331
20250331,095500,116510635,2365,2365,2365,2365,4
20250331,095400,116501175,2360,2360,2360,2360,50
20250331,095300,116383175,2360,2360,2360,2360,0
20250331,095200,116383175,2360,2360,2360,2360,119
20250331,095100,116102335,2380,2380,2380,2380,509
20250331,095000,114890915,2365,2365,2385,2365,2008
20250331,094900,110141975,2370,2350,2370,2350,2705
20250331,094800,103776230,2350,2350,2355,2350,1411
20250331,094700,100458375,2355,2360,2360,2355,1584
20250331,094600,96721805,2360,2360,2360,2360,40
20250331,094500,96627405,2365,2370,2370,2365,1839
20250331,094400,92273155,2370,2370,2370,2370,10
20250331,094300,92249455,2365,2365,2365,2365,33
20250331,094200,92171410,2370,2370,2370,2370,50
20250331,094100,92052910,2370,2365,2370,2365,369
20250331,094000,91179880,2370,2370,2370,2370,864
20250331,093900,89132200,2370,2370,2370,2370,51
20250331,093800,89011330,2370,2370,2370,2370,858
20250331,093700,86977870,2370,2370,2370,2370,1
20250331,093600,86975500,2370,2375,2375,2370,531
20250331,093500,85716430,2375,2375,2375,2375,21
20250331,093400,85666555,2375,2375,2375,2375,0
20250331,093300,85666555,2375,2380,2380,2375,122
20250331,093200,85376795,2380,2400,2400,2380,2
20250331,093100,85372015,2400,2390,2400,2390,1105
20250331,093000,82730015,2400,2390,2440,2380,2300
20250331,092900,77235515,2385,2390,2390,2385,610
20250331,092800,75780115,2385,2385,2385,2385,546
20250331,092700,74477905,2385,2405,2405,2385,90
20250331,092600,74262255,2440,2385,2440,2385,327
20250331,092500,73474870,2385,2375,2385,2375,83
20250331,092400,73276970,2370,2370,2370,2370,475
20250331,092300,72151220,2370,2370,2370,2370,21
20250331,092200,72101450,2365,2370,2370,2365,1100
20250331,092100,69494950,2370,2370,2370,2370,5
20250331,092000,69483100,2370,2370,2370,2370,4
20250331,091900,69473620,2365,2370,2370,2360,129
20250331,091800,69168815,2370,2375,2375,2370,449
20250331,091700,68102575,2380,2400,2400,2380,211
20250331,091600,67600375,2400,2400,2400,2400,0
20250331,091500,67600375,2400,2370,2400,2370,273
20250331,091400,66950120,2365,2370,2370,2365,2531
20250331,091300,60961720,2370,2380,2390,2365,2665
20250331,091200,54637025,2385,2380,2390,2380,29
20250331,091100,54567960,2380,2370,2390,2370,594
20250331,091000,53157255,2370,2390,2390,2370,2275
20250331,090900,47754450,2405,2395,2405,2395,13
20250331,090800,47723235,2390,2405,2405,2390,217
20250331,090700,47202425,2400,2385,2400,2385,2889
20250331,090600,40297045,2380,2380,2380,2370,2173
20250331,090500,35138965,2385,2385,2385,2385,1053
20250331,090400,32627560,2390,2390,2390,2390,1000
20250331,090300,30237560,2390,2400,2400,2355,6882
20250331,090200,13768990,2410,2410,2410,2410,2479
20250331,090100,7794600,2415,2440,2455,2415,2363
20250331,090000,2060450,2450,2450,2450,2450,841