KissMeData/465320/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211200,3741610,2095,2095,2095,2095,1
20250331,211100,3741610,2095,2095,2095,2095,0
20250331,211000,3741610,2095,2095,2095,2095,0
20250331,210900,3741610,2095,2095,2095,2095,0
20250331,210800,3741610,2095,2095,2095,2095,0
20250331,210700,3741610,2095,2095,2095,2095,0
20250331,210600,3741610,2095,2095,2095,2095,0
20250331,210500,3741610,2095,2095,2095,2095,0
20250331,210400,3741610,2095,2095,2095,2095,0
20250331,210300,3741610,2095,2095,2095,2095,0
20250331,210200,3741610,2095,2095,2095,2095,0
20250331,210100,3741610,2095,2095,2095,2095,0
20250331,210000,3741610,2095,2095,2095,2095,0
20250331,205900,3741610,2095,2095,2095,2095,0
20250331,205800,3741610,2095,2095,2095,2095,0
20250331,205700,3741610,2095,2095,2095,2095,0
20250331,205600,3741610,2095,2095,2095,2095,0
20250331,205500,3741610,2095,2095,2095,2095,0
20250331,205400,3741610,2095,2095,2095,2095,0
20250331,205300,3741610,2095,2095,2095,2095,0
20250331,205200,3741610,2095,2095,2095,2095,0
20250331,205100,3741610,2095,2095,2095,2095,0
20250331,205000,3741610,2095,2095,2095,2095,0
20250331,204900,3741610,2095,2095,2095,2095,0
20250331,204800,3741610,2095,2095,2095,2095,0
20250331,204700,3741610,2095,2095,2095,2095,0
20250331,204600,3741610,2095,2095,2095,2095,0
20250331,204500,3741610,2095,2095,2095,2095,0
20250331,204400,3741610,2095,2095,2095,2095,0
20250331,204300,3741610,2095,2095,2095,2095,0
20250331,204200,3741610,2095,2095,2095,2095,1
20250331,204100,3741610,2095,2095,2095,2095,0
20250331,204000,3741610,2095,2095,2095,2095,0
20250331,203900,3741610,2095,2095,2095,2095,0
20250331,203800,3741610,2095,2095,2095,2095,0
20250331,203700,3741610,2095,2095,2095,2095,0
20250331,203600,3741610,2095,2095,2095,2095,0
20250331,203500,3741610,2095,2095,2095,2095,0
20250331,203400,3741610,2095,2095,2095,2095,0
20250331,203300,3741610,2095,2095,2095,2095,0
20250331,203200,3741610,2095,2095,2095,2095,0
20250331,203100,3741610,2095,2095,2095,2095,0
20250331,203000,3741610,2095,2095,2095,2095,0
20250331,202900,3741610,2095,2095,2095,2095,0
20250331,202800,3741610,2095,2095,2095,2095,0
20250331,202700,3741610,2095,2095,2095,2095,0
20250331,202600,3741610,2095,2095,2095,2095,0
20250331,202500,3741610,2095,2095,2095,2095,0
20250331,202400,3741610,2095,2095,2095,2095,0
20250331,202300,3741610,2095,2095,2095,2095,0
20250331,202200,3741610,2095,2095,2095,2095,0
20250331,202100,3741610,2095,2095,2095,2095,0
20250331,202000,3741610,2095,2095,2095,2095,0
20250331,201900,3741610,2095,2095,2095,2095,0
20250331,201800,3741610,2095,2095,2095,2095,0
20250331,201700,3741610,2095,2095,2095,2095,0
20250331,201600,3741610,2095,2095,2095,2095,0
20250331,201500,3741610,2095,2095,2095,2095,0
20250331,201400,3741610,2095,2095,2095,2095,0
20250331,201300,3741610,2095,2095,2095,2095,0
20250331,201200,3741610,2095,2095,2095,2095,1
20250331,201100,3741610,2095,2095,2095,2095,0
20250331,201000,3741610,2095,2095,2095,2095,0
20250331,200900,3741610,2095,2095,2095,2095,0
20250331,200800,3741610,2095,2095,2095,2095,0
20250331,200700,3741610,2095,2095,2095,2095,0
20250331,200600,3741610,2095,2095,2095,2095,0
20250331,200500,3741610,2095,2095,2095,2095,0
20250331,200400,3741610,2095,2095,2095,2095,0
20250331,200300,3741610,2095,2095,2095,2095,0
20250331,200200,3741610,2095,2095,2095,2095,0
20250331,200100,3741610,2095,2095,2095,2095,0
20250331,200000,3741610,2095,2095,2095,2095,0
20250331,195900,3741610,2095,2095,2095,2095,0
20250331,195800,3741610,2095,2095,2095,2095,0
20250331,195700,3741610,2095,2095,2095,2095,0
20250331,195600,3741610,2095,2095,2095,2095,0
20250331,195500,3741610,2095,2095,2095,2095,0
20250331,195400,3741610,2095,2095,2095,2095,0
20250331,195300,3741610,2095,2095,2095,2095,0
20250331,195200,3741610,2095,2095,2095,2095,0
20250331,195100,3741610,2095,2095,2095,2095,0
20250331,195000,3741610,2095,2095,2095,2095,0
20250331,194900,3741610,2095,2095,2095,2095,0
20250331,194800,3741610,2095,2095,2095,2095,0
20250331,194700,3741610,2095,2095,2095,2095,0
20250331,194600,3741610,2095,2095,2095,2095,0
20250331,194500,3741610,2095,2095,2095,2095,0
20250331,194400,3741610,2095,2095,2095,2095,0
20250331,194300,3741610,2095,2095,2095,2095,0
20250331,194200,3741610,2095,2095,2095,2095,1
20250331,194100,3741610,2095,2095,2095,2095,0
20250331,194000,3741610,2095,2095,2095,2095,0
20250331,193900,3741610,2095,2095,2095,2095,0
20250331,193800,3741610,2095,2095,2095,2095,0
20250331,193700,3741610,2095,2095,2095,2095,0
20250331,193600,3741610,2095,2095,2095,2095,0
20250331,193500,3741610,2095,2095,2095,2095,0
20250331,193400,3741610,2095,2095,2095,2095,0
20250331,193300,3741610,2095,2095,2095,2095,0
20250331,193200,3741610,2095,2095,2095,2095,0
20250331,193100,3741610,2095,2095,2095,2095,0
20250331,193000,3741610,2095,2095,2095,2095,0
20250331,192900,3741610,2095,2095,2095,2095,0
20250331,192800,3741610,2095,2095,2095,2095,0
20250331,192700,3741610,2095,2095,2095,2095,0
20250331,192600,3741610,2095,2095,2095,2095,0
20250331,192500,3741610,2095,2095,2095,2095,0
20250331,192400,3741610,2095,2095,2095,2095,0
20250331,192300,3741610,2095,2095,2095,2095,0
20250331,192200,3741610,2095,2095,2095,2095,0
20250331,192100,3741610,2095,2095,2095,2095,0
20250331,192000,3741610,2095,2095,2095,2095,0
20250331,191900,3741610,2095,2095,2095,2095,0
20250331,191800,3741610,2095,2095,2095,2095,0
20250331,191700,3741610,2095,2095,2095,2095,0
20250331,191600,3741610,2095,2095,2095,2095,0
20250331,191500,3741610,2095,2095,2095,2095,0
20250331,191400,3741610,2095,2095,2095,2095,0
20250331,191300,3741610,2095,2095,2095,2095,0
20250331,191200,3741610,2095,2095,2095,2095,1
20250331,191100,3741610,2095,2095,2095,2095,0
20250331,191000,3741610,2095,2095,2095,2095,0
20250331,190900,3741610,2095,2095,2095,2095,0
20250331,190800,3741610,2095,2095,2095,2095,0
20250331,190700,3741610,2095,2095,2095,2095,0
20250331,190600,3741610,2095,2095,2095,2095,0
20250331,190500,3741610,2095,2095,2095,2095,0
20250331,190400,3741610,2095,2095,2095,2095,0
20250331,190300,3741610,2095,2095,2095,2095,0
20250331,190200,3741610,2095,2095,2095,2095,0
20250331,190100,3741610,2095,2095,2095,2095,0
20250331,190000,3741610,2095,2095,2095,2095,0
20250331,185900,3741610,2095,2095,2095,2095,0
20250331,185800,3741610,2095,2095,2095,2095,0
20250331,185700,3741610,2095,2095,2095,2095,0
20250331,185600,3741610,2095,2095,2095,2095,0
20250331,185500,3741610,2095,2095,2095,2095,0
20250331,185400,3741610,2095,2095,2095,2095,0
20250331,185300,3741610,2095,2095,2095,2095,0
20250331,185200,3741610,2095,2095,2095,2095,0
20250331,185100,3741610,2095,2095,2095,2095,0
20250331,185000,3741610,2095,2095,2095,2095,0
20250331,184900,3741610,2095,2095,2095,2095,0
20250331,184800,3741610,2095,2095,2095,2095,0
20250331,184700,3741610,2095,2095,2095,2095,0
20250331,184600,3741610,2095,2095,2095,2095,0
20250331,184500,3741610,2095,2095,2095,2095,0
20250331,184400,3741610,2095,2095,2095,2095,0
20250331,184300,3741610,2095,2095,2095,2095,0
20250331,184200,3741610,2095,2095,2095,2095,1
20250331,184100,3741610,2095,2095,2095,2095,0
20250331,184000,3741610,2095,2095,2095,2095,0
20250331,183900,3741610,2095,2095,2095,2095,0
20250331,183800,3741610,2095,2095,2095,2095,0
20250331,183700,3741610,2095,2095,2095,2095,0
20250331,183600,3741610,2095,2095,2095,2095,0
20250331,183500,3741610,2095,2095,2095,2095,0
20250331,183400,3741610,2095,2095,2095,2095,0
20250331,183300,3741610,2095,2095,2095,2095,0
20250331,183200,3741610,2095,2095,2095,2095,0
20250331,183100,3741610,2095,2095,2095,2095,0
20250331,183000,3741610,2095,2095,2095,2095,0
20250331,182900,3741610,2095,2095,2095,2095,0
20250331,182800,3741610,2095,2095,2095,2095,0
20250331,182700,3741610,2095,2095,2095,2095,0
20250331,182600,3741610,2095,2095,2095,2095,0
20250331,182500,3741610,2095,2095,2095,2095,0
20250331,182400,3741610,2095,2095,2095,2095,0
20250331,182300,3741610,2095,2095,2095,2095,0
20250331,182200,3741610,2095,2095,2095,2095,0
20250331,182100,3741610,2095,2095,2095,2095,0
20250331,182000,3741610,2095,2095,2095,2095,0
20250331,181900,3741610,2095,2095,2095,2095,0
20250331,181800,3741610,2095,2095,2095,2095,0
20250331,181700,3741610,2095,2095,2095,2095,0
20250331,181600,3741610,2095,2095,2095,2095,0
20250331,181500,3741610,2095,2095,2095,2095,0
20250331,181400,3741610,2095,2095,2095,2095,0
20250331,181300,3741610,2095,2095,2095,2095,0
20250331,181200,3741610,2095,2095,2095,2095,1
20250331,181100,3741610,2095,2095,2095,2095,0
20250331,181000,3741610,2095,2095,2095,2095,0
20250331,180900,3741610,2095,2095,2095,2095,0
20250331,180800,3741610,2095,2095,2095,2095,0
20250331,180700,3741610,2095,2095,2095,2095,0
20250331,180600,3741610,2095,2095,2095,2095,0
20250331,180500,3741610,2095,2095,2095,2095,0
20250331,180400,3741610,2095,2095,2095,2095,0
20250331,180300,3741610,2095,2095,2095,2095,0
20250331,180200,3741610,2095,2095,2095,2095,0
20250331,180100,3741610,2095,2095,2095,2095,0
20250331,180000,3741610,2095,2095,2095,2095,0
20250331,175900,3741610,2095,2095,2095,2095,0
20250331,175800,3741610,2095,2095,2095,2095,0
20250331,175700,3741610,2095,2095,2095,2095,0
20250331,175600,3741610,2095,2095,2095,2095,0
20250331,175500,3741610,2095,2095,2095,2095,0
20250331,175400,3741610,2095,2095,2095,2095,0
20250331,175300,3741610,2095,2095,2095,2095,0
20250331,175200,3741610,2095,2095,2095,2095,0
20250331,175100,3741610,2095,2095,2095,2095,0
20250331,175000,3741610,2095,2095,2095,2095,0
20250331,174900,3741610,2095,2095,2095,2095,0
20250331,174800,3741610,2095,2095,2095,2095,0
20250331,174700,3741610,2095,2095,2095,2095,0
20250331,174600,3741610,2095,2095,2095,2095,0
20250331,174500,3741610,2095,2095,2095,2095,0
20250331,174400,3741610,2095,2095,2095,2095,0
20250331,174300,3741610,2095,2095,2095,2095,0
20250331,174200,3741610,2095,2095,2095,2095,1
20250331,174100,3741610,2095,2095,2095,2095,0
20250331,174000,3741610,2095,2095,2095,2095,0
20250331,173900,3741610,2095,2095,2095,2095,0
20250331,173800,3741610,2095,2095,2095,2095,0
20250331,173700,3741610,2095,2095,2095,2095,0
20250331,173600,3741610,2095,2095,2095,2095,0
20250331,173500,3741610,2095,2095,2095,2095,0
20250331,173400,3741610,2095,2095,2095,2095,0
20250331,173300,3741610,2095,2095,2095,2095,0
20250331,173200,3741610,2095,2095,2095,2095,0
20250331,173100,3741610,2095,2095,2095,2095,0
20250331,173000,3741610,2095,2095,2095,2095,0
20250331,172900,3741610,2095,2095,2095,2095,0
20250331,172800,3741610,2095,2095,2095,2095,0
20250331,172700,3741610,2095,2095,2095,2095,0
20250331,172600,3741610,2095,2095,2095,2095,0
20250331,172500,3741610,2095,2095,2095,2095,0
20250331,172400,3741610,2095,2095,2095,2095,0
20250331,172300,3741610,2095,2095,2095,2095,0
20250331,172200,3741610,2095,2095,2095,2095,0
20250331,172100,3741610,2095,2095,2095,2095,0
20250331,172000,3741610,2095,2095,2095,2095,0
20250331,171900,3741610,2095,2095,2095,2095,0
20250331,171800,3741610,2095,2095,2095,2095,0
20250331,171700,3741610,2095,2095,2095,2095,0
20250331,171600,3741610,2095,2095,2095,2095,0
20250331,171500,3741610,2095,2095,2095,2095,0
20250331,171400,3741610,2095,2095,2095,2095,0
20250331,171300,3741610,2095,2095,2095,2095,0
20250331,171200,3741610,2095,2095,2095,2095,1
20250331,171100,3741610,2095,2095,2095,2095,0
20250331,171000,3741610,2095,2095,2095,2095,0
20250331,170900,3741610,2095,2095,2095,2095,0
20250331,170800,3741610,2095,2095,2095,2095,0
20250331,170700,3741610,2095,2095,2095,2095,0
20250331,170600,3741610,2095,2095,2095,2095,0
20250331,170500,3741610,2095,2095,2095,2095,0
20250331,170400,3741610,2095,2095,2095,2095,0
20250331,170300,3741610,2095,2095,2095,2095,0
20250331,170200,3741610,2095,2095,2095,2095,0
20250331,170100,3741610,2095,2095,2095,2095,0
20250331,170000,3741610,2095,2095,2095,2095,0
20250331,165900,3741610,2095,2095,2095,2095,0
20250331,165800,3741610,2095,2095,2095,2095,0
20250331,165700,3741610,2095,2095,2095,2095,0
20250331,165600,3741610,2095,2095,2095,2095,0
20250331,165500,3741610,2095,2095,2095,2095,0
20250331,165400,3741610,2095,2095,2095,2095,0
20250331,165300,3741610,2095,2095,2095,2095,0
20250331,165200,3741610,2095,2095,2095,2095,0
20250331,165100,3741610,2095,2095,2095,2095,0
20250331,165000,3741610,2095,2095,2095,2095,0
20250331,164900,3741610,2095,2095,2095,2095,0
20250331,164800,3741610,2095,2095,2095,2095,0
20250331,164700,3741610,2095,2095,2095,2095,0
20250331,164600,3741610,2095,2095,2095,2095,0
20250331,164500,3741610,2095,2095,2095,2095,0
20250331,164400,3741610,2095,2095,2095,2095,0
20250331,164300,3741610,2095,2095,2095,2095,0
20250331,164200,3741610,2095,2095,2095,2095,1
20250331,164100,3741610,2095,2095,2095,2095,0
20250331,164000,3741610,2095,2095,2095,2095,0
20250331,163900,3741610,2095,2095,2095,2095,0
20250331,163800,3741610,2095,2095,2095,2095,0
20250331,163700,3741610,2095,2095,2095,2095,0
20250331,163600,3741610,2095,2095,2095,2095,0
20250331,163500,3741610,2095,2095,2095,2095,0
20250331,163400,3741610,2095,2095,2095,2095,0
20250331,163300,3741610,2095,2095,2095,2095,0
20250331,163200,3741610,2095,2095,2095,2095,0
20250331,163100,3741610,2095,2095,2095,2095,0
20250331,163000,3741610,2095,2095,2095,2095,0
20250331,162900,3741610,2095,2095,2095,2095,0
20250331,162800,3741610,2095,2095,2095,2095,0
20250331,162700,3741610,2095,2095,2095,2095,0
20250331,162600,3741610,2095,2095,2095,2095,0
20250331,162500,3741610,2095,2095,2095,2095,0
20250331,162400,3741610,2095,2095,2095,2095,0
20250331,162300,3741610,2095,2095,2095,2095,0
20250331,162200,3741610,2095,2095,2095,2095,0
20250331,162100,3741610,2095,2095,2095,2095,0
20250331,162000,3741610,2095,2095,2095,2095,0
20250331,161900,3741610,2095,2095,2095,2095,0
20250331,161800,3741610,2095,2095,2095,2095,0
20250331,161700,3741610,2095,2095,2095,2095,0
20250331,161600,3741610,2095,2095,2095,2095,0
20250331,161500,3741610,2095,2095,2095,2095,0
20250331,161400,3741610,2095,2095,2095,2095,0
20250331,161300,3741610,2095,2095,2095,2095,0
20250331,161200,3741610,2095,2095,2095,2095,1
20250331,161100,3741610,2095,2095,2095,2095,0
20250331,161000,3741610,2095,2095,2095,2095,0
20250331,160900,3741610,2095,2095,2095,2095,0
20250331,160800,3741610,2095,2095,2095,2095,0
20250331,160700,3741610,2095,2095,2095,2095,0
20250331,160600,3741610,2095,2095,2095,2095,0
20250331,160500,3741610,2095,2095,2095,2095,0
20250331,160400,3741610,2095,2095,2095,2095,0
20250331,160300,3741610,2095,2095,2095,2095,0
20250331,160200,3741610,2095,2095,2095,2095,0
20250331,160100,3741610,2095,2095,2095,2095,0
20250331,160000,3741610,2095,2095,2095,2095,0
20250331,155900,3741610,2095,2095,2095,2095,0
20250331,155800,3741610,2095,2095,2095,2095,0
20250331,155700,3741610,2095,2095,2095,2095,0
20250331,155600,3741610,2095,2095,2095,2095,0
20250331,155500,3741610,2095,2095,2095,2095,0
20250331,155400,3741610,2095,2095,2095,2095,0
20250331,155300,3741610,2095,2095,2095,2095,0
20250331,155200,3741610,2095,2095,2095,2095,0
20250331,155100,3741610,2095,2095,2095,2095,0
20250331,155000,3741610,2095,2095,2095,2095,0
20250331,154900,3741610,2095,2095,2095,2095,0
20250331,154800,3741610,2095,2095,2095,2095,0
20250331,154700,3741610,2095,2095,2095,2095,0
20250331,154600,3741610,2095,2095,2095,2095,0
20250331,154500,3741610,2095,2095,2095,2095,0
20250331,154400,3741610,2095,2095,2095,2095,0
20250331,154300,3741610,2095,2095,2095,2095,0
20250331,154200,3741610,2095,2095,2095,2095,1
20250331,154100,3741610,2095,2095,2095,2095,0
20250331,154000,3741610,2095,2095,2095,2095,0
20250331,153900,3741610,2095,2095,2095,2095,0
20250331,153800,3741610,2095,2095,2095,2095,0
20250331,153700,3741610,2095,2095,2095,2095,0
20250331,153600,3741610,2095,2095,2095,2095,0
20250331,153500,3741610,2095,2095,2095,2095,0
20250331,153400,3741610,2095,2095,2095,2095,0
20250331,153300,3741610,2095,2095,2095,2095,0
20250331,153200,3741610,2095,2095,2095,2095,0
20250331,153100,3741610,2095,2095,2095,2095,0
20250331,153000,3741610,2095,2095,2095,2095,1
20250331,152900,3739515,2090,2090,2090,2090,0
20250331,152800,3739515,2090,2090,2090,2090,0
20250331,152700,3739515,2090,2090,2090,2090,0
20250331,152600,3739515,2090,2090,2090,2090,0
20250331,152500,3739515,2090,2090,2090,2090,0
20250331,152400,3739515,2090,2090,2090,2090,0
20250331,152300,3739515,2090,2090,2090,2090,0
20250331,152200,3739515,2090,2090,2090,2090,0
20250331,152100,3739515,2090,2090,2090,2090,0
20250331,152000,3739515,2090,2090,2090,2090,0
20250331,151900,3739515,2090,2090,2090,2090,0
20250331,151800,3739515,2090,2090,2090,2090,3
20250331,151700,3733245,2090,2090,2090,2090,0
20250331,151600,3733245,2090,2090,2090,2090,0
20250331,151500,3733245,2090,2090,2090,2090,3
20250331,151400,3726975,2090,2090,2090,2090,383
20250331,151300,2926505,2085,2085,2085,2085,0
20250331,151200,2926505,2085,2085,2085,2085,3
20250331,151100,2920250,2085,2085,2085,2085,0
20250331,151000,2920250,2085,2085,2085,2085,0
20250331,150900,2920250,2085,2085,2085,2085,4
20250331,150800,2911910,2085,2085,2085,2085,0
20250331,150700,2911910,2085,2085,2085,2085,0
20250331,150600,2911910,2085,2085,2085,2085,4
20250331,150500,2903570,2085,2085,2085,2085,0
20250331,150400,2903570,2085,2085,2085,2085,0
20250331,150300,2903570,2085,2085,2085,2085,3
20250331,150200,2897315,2085,2085,2085,2085,0
20250331,150100,2897315,2085,2085,2085,2085,0
20250331,150000,2897315,2085,2085,2085,2085,3
20250331,145900,2891060,2085,2085,2085,2085,0
20250331,145800,2891060,2085,2085,2085,2085,0
20250331,145700,2891060,2085,2085,2085,2085,3
20250331,145600,2884805,2085,2085,2085,2085,0
20250331,145500,2884805,2085,2085,2085,2085,0
20250331,145400,2884805,2085,2085,2085,2085,3
20250331,145300,2878550,2085,2085,2085,2085,0
20250331,145200,2878550,2085,2085,2085,2085,0
20250331,145100,2878550,2085,2085,2085,2085,3
20250331,145000,2872295,2085,2085,2085,2085,0
20250331,144900,2872295,2085,2085,2085,2085,0
20250331,144800,2872295,2085,2085,2085,2085,3
20250331,144700,2866040,2085,2085,2085,2085,0
20250331,144600,2866040,2085,2085,2085,2085,0
20250331,144500,2866040,2085,2085,2085,2085,3
20250331,144400,2859785,2085,2085,2085,2085,0
20250331,144300,2859785,2085,2085,2085,2085,0
20250331,144200,2859785,2085,2085,2085,2085,3
20250331,144100,2853530,2085,2085,2085,2085,0
20250331,144000,2853530,2085,2085,2085,2085,0
20250331,143900,2853530,2085,2085,2085,2085,3
20250331,143800,2847275,2085,2085,2085,2085,0
20250331,143700,2847275,2085,2085,2085,2085,0
20250331,143600,2847275,2085,2085,2085,2085,4
20250331,143500,2838935,2085,2085,2085,2085,0
20250331,143400,2838935,2085,2085,2085,2085,0
20250331,143300,2838935,2085,2085,2085,2085,3
20250331,143200,2832680,2085,2085,2085,2085,0
20250331,143100,2832680,2085,2085,2085,2085,0
20250331,143000,2832680,2085,2085,2085,2085,3
20250331,142900,2826425,2085,2085,2085,2085,0
20250331,142800,2826425,2085,2085,2085,2085,0
20250331,142700,2826425,2085,2085,2085,2085,3
20250331,142600,2820170,2085,2085,2085,2085,0
20250331,142500,2820170,2085,2085,2085,2085,0
20250331,142400,2820170,2085,2085,2085,2085,4
20250331,142300,2811830,2085,2085,2085,2085,0
20250331,142200,2811830,2085,2085,2085,2085,0
20250331,142100,2811830,2085,2085,2085,2085,3
20250331,142000,2805575,2085,2085,2085,2085,0
20250331,141900,2805575,2085,2085,2085,2085,3
20250331,141800,2799320,2090,2090,2090,2090,0
20250331,141700,2799320,2090,2090,2090,2090,0
20250331,141600,2799320,2090,2090,2090,2090,17
20250331,141500,2763790,2090,2090,2090,2090,4
20250331,141400,2755430,2085,2085,2085,2085,0
20250331,141300,2755430,2085,2085,2085,2085,0
20250331,141200,2755430,2085,2085,2085,2085,3
20250331,141100,2749175,2085,2085,2085,2085,0
20250331,141000,2749175,2085,2085,2085,2085,0
20250331,140900,2749175,2085,2085,2085,2085,4
20250331,140800,2740835,2085,2085,2085,2085,0
20250331,140700,2740835,2085,2085,2085,2085,0
20250331,140600,2740835,2085,2085,2085,2085,4
20250331,140500,2732495,2085,2085,2085,2085,0
20250331,140400,2732495,2085,2085,2085,2085,0
20250331,140300,2732495,2085,2085,2085,2085,4
20250331,140200,2724155,2085,2085,2085,2085,0
20250331,140100,2724155,2085,2085,2085,2085,0
20250331,140000,2724155,2085,2085,2085,2085,3
20250331,135900,2717900,2085,2085,2085,2085,0
20250331,135800,2717900,2085,2085,2085,2085,0
20250331,135700,2717900,2085,2085,2085,2085,3
20250331,135600,2711645,2085,2085,2085,2085,0
20250331,135500,2711645,2085,2085,2085,2085,0
20250331,135400,2711645,2085,2085,2085,2085,3
20250331,135300,2705390,2085,2085,2085,2085,0
20250331,135200,2705390,2085,2085,2085,2085,0
20250331,135100,2705390,2085,2085,2085,2085,4
20250331,135000,2697050,2085,2085,2085,2085,0
20250331,134900,2697050,2085,2085,2085,2085,4
20250331,134800,2688710,2085,2085,2085,2085,0
20250331,134700,2688710,2085,2085,2085,2085,0
20250331,134600,2688710,2085,2085,2085,2085,3
20250331,134500,2682455,2085,2085,2085,2085,0
20250331,134400,2682455,2085,2085,2085,2085,0
20250331,134300,2682455,2085,2085,2085,2085,3
20250331,134200,2676200,2085,2085,2085,2085,0
20250331,134100,2676200,2085,2085,2085,2085,0
20250331,134000,2676200,2085,2085,2085,2085,3
20250331,133900,2669945,2085,2085,2085,2085,0
20250331,133800,2669945,2085,2085,2085,2085,0
20250331,133700,2669945,2085,2085,2085,2085,3
20250331,133600,2663690,2085,2085,2085,2085,0
20250331,133500,2663690,2085,2085,2085,2085,0
20250331,133400,2663690,2085,2085,2085,2085,3
20250331,133300,2657435,2085,2085,2085,2085,0
20250331,133200,2657435,2085,2085,2085,2085,0
20250331,133100,2657435,2085,2085,2085,2085,3
20250331,133000,2651180,2085,2085,2085,2085,0
20250331,132900,2651180,2085,2085,2085,2085,0
20250331,132800,2651180,2085,2085,2085,2085,3
20250331,132700,2644925,2085,2085,2085,2085,0
20250331,132600,2644925,2085,2085,2085,2085,0
20250331,132500,2644925,2085,2085,2085,2085,4
20250331,132400,2636585,2085,2085,2085,2085,0
20250331,132300,2636585,2085,2085,2085,2085,0
20250331,132200,2636585,2085,2085,2085,2085,3
20250331,132100,2630330,2085,2085,2085,2085,0
20250331,132000,2630330,2085,2085,2085,2085,0
20250331,131900,2630330,2085,2085,2085,2085,3
20250331,131800,2624075,2085,2085,2085,2085,0
20250331,131700,2624075,2085,2085,2085,2085,0
20250331,131600,2624075,2085,2085,2085,2085,3
20250331,131500,2617820,2085,2085,2085,2085,4
20250331,131400,2609480,2095,2095,2095,2095,0
20250331,131300,2609480,2095,2095,2095,2095,0
20250331,131200,2609480,2095,2095,2095,2095,0
20250331,131100,2609480,2095,2095,2095,2095,800
20250331,131000,933480,2085,2085,2085,2085,3
20250331,130900,927225,2085,2085,2085,2085,0
20250331,130800,927225,2085,2085,2085,2085,0
20250331,130700,927225,2085,2085,2085,2085,3
20250331,130600,920970,2085,2085,2085,2085,0
20250331,130500,920970,2085,2085,2085,2085,0
20250331,130400,920970,2085,2085,2085,2085,3
20250331,130300,914715,2085,2085,2085,2085,0
20250331,130200,914715,2085,2085,2085,2085,0
20250331,130100,914715,2085,2085,2085,2085,3
20250331,130000,908460,2085,2085,2085,2085,0
20250331,125900,908460,2085,2085,2085,2085,0
20250331,125800,908460,2085,2085,2085,2085,3
20250331,125700,902205,2085,2085,2085,2085,0
20250331,125600,902205,2085,2085,2085,2085,0
20250331,125500,902205,2085,2085,2085,2085,4
20250331,125400,893865,2085,2085,2085,2085,0
20250331,125300,893865,2085,2085,2085,2085,0
20250331,125200,893865,2085,2085,2085,2085,3
20250331,125100,887610,2085,2085,2085,2085,0
20250331,125000,887610,2085,2085,2085,2085,0
20250331,124900,887610,2085,2085,2085,2085,3
20250331,124800,881355,2085,2085,2085,2085,0
20250331,124700,881355,2085,2085,2085,2085,0
20250331,124600,881355,2085,2085,2085,2085,3
20250331,124500,875100,2085,2085,2085,2085,0
20250331,124400,875100,2085,2085,2085,2085,0
20250331,124300,875100,2085,2085,2085,2085,3
20250331,124200,868845,2085,2085,2085,2085,0
20250331,124100,868845,2085,2085,2085,2085,0
20250331,124000,868845,2085,2085,2085,2085,3
20250331,123900,862590,2085,2085,2085,2085,0
20250331,123800,862590,2085,2085,2085,2085,0
20250331,123700,862590,2085,2085,2085,2085,3
20250331,123600,856335,2085,2085,2085,2085,0
20250331,123500,856335,2085,2085,2085,2085,0
20250331,123400,856335,2085,2085,2085,2085,3
20250331,123300,850080,2085,2085,2085,2085,0
20250331,123200,850080,2085,2085,2085,2085,0
20250331,123100,850080,2085,2085,2085,2085,3
20250331,123000,843825,2085,2085,2085,2085,0
20250331,122900,843825,2085,2085,2085,2085,0
20250331,122800,843825,2085,2085,2085,2085,3
20250331,122700,837570,2085,2085,2085,2085,0
20250331,122600,837570,2085,2085,2085,2085,0
20250331,122500,837570,2085,2085,2085,2085,4
20250331,122400,829230,2085,2085,2085,2085,0
20250331,122300,829230,2085,2085,2085,2085,0
20250331,122200,829230,2085,2085,2085,2085,4
20250331,122100,820890,2085,2085,2085,2085,0
20250331,122000,820890,2085,2085,2085,2085,3
20250331,121900,814635,2085,2085,2085,2085,0
20250331,121800,814635,2085,2085,2085,2085,0
20250331,121700,814635,2085,2085,2085,2085,3
20250331,121600,808380,2085,2085,2085,2085,0
20250331,121500,808380,2085,2085,2085,2085,0
20250331,121400,808380,2085,2085,2085,2085,3
20250331,121300,802125,2085,2085,2085,2085,0
20250331,121200,802125,2085,2085,2085,2085,0
20250331,121100,802125,2085,2085,2085,2085,4
20250331,121000,793785,2085,2085,2085,2085,0
20250331,120900,793785,2085,2085,2085,2085,0
20250331,120800,793785,2085,2085,2085,2085,3
20250331,120700,787530,2085,2085,2085,2085,0
20250331,120600,787530,2085,2085,2085,2085,0
20250331,120500,787530,2085,2085,2085,2085,3
20250331,120400,781275,2085,2085,2085,2085,0
20250331,120300,781275,2085,2085,2085,2085,0
20250331,120200,781275,2085,2085,2085,2085,3
20250331,120100,775020,2085,2085,2085,2085,0
20250331,120000,775020,2085,2085,2085,2085,0
20250331,115900,775020,2085,2085,2085,2085,3
20250331,115800,768765,2085,2085,2085,2085,0
20250331,115700,768765,2085,2085,2085,2085,0
20250331,115600,768765,2085,2085,2085,2085,3
20250331,115500,762510,2085,2085,2085,2085,0
20250331,115400,762510,2085,2085,2085,2085,0
20250331,115300,762510,2085,2085,2085,2085,4
20250331,115200,754170,2085,2085,2085,2085,0
20250331,115100,754170,2085,2085,2085,2085,0
20250331,115000,754170,2085,2085,2085,2085,3
20250331,114900,747915,2085,2085,2085,2085,0
20250331,114800,747915,2085,2085,2085,2085,0
20250331,114700,747915,2085,2085,2085,2085,3
20250331,114600,741660,2085,2085,2085,2085,0
20250331,114500,741660,2085,2085,2085,2085,0
20250331,114400,741660,2085,2085,2085,2085,3
20250331,114300,735405,2085,2085,2085,2085,0
20250331,114200,735405,2085,2085,2085,2085,0
20250331,114100,735405,2085,2085,2085,2085,3
20250331,114000,729150,2085,2085,2085,2085,0
20250331,113900,729150,2085,2085,2085,2085,0
20250331,113800,729150,2085,2085,2085,2085,3
20250331,113700,722895,2085,2085,2085,2085,0
20250331,113600,722895,2085,2085,2085,2085,0
20250331,113500,722895,2085,2085,2085,2085,4
20250331,113400,714555,2085,2085,2085,2085,0
20250331,113300,714555,2085,2085,2085,2085,0
20250331,113200,714555,2085,2085,2085,2085,4
20250331,113100,706215,2085,2085,2085,2085,0
20250331,113000,706215,2085,2085,2085,2085,0
20250331,112900,706215,2085,2085,2085,2085,4
20250331,112800,697875,2085,2085,2085,2085,0
20250331,112700,697875,2085,2085,2085,2085,3
20250331,112600,691620,2090,2090,2090,2090,0
20250331,112500,691620,2090,2090,2090,2090,3
20250331,112400,685350,2095,2095,2095,2095,0
20250331,112300,685350,2095,2095,2095,2095,0
20250331,112200,685350,2095,2095,2095,2095,0
20250331,112100,685350,2095,2095,2095,2095,1
20250331,112000,683255,2085,2085,2085,2085,3
20250331,111900,677000,2085,2085,2085,2085,0
20250331,111800,677000,2085,2085,2085,2085,0
20250331,111700,677000,2085,2085,2085,2085,3
20250331,111600,670745,2085,2085,2085,2085,0
20250331,111500,670745,2085,2085,2085,2085,3
20250331,111400,664490,2085,2085,2085,2085,0
20250331,111300,664490,2085,2085,2085,2085,0
20250331,111200,664490,2085,2085,2085,2085,3
20250331,111100,658235,2085,2085,2085,2085,0
20250331,111000,658235,2085,2085,2085,2085,0
20250331,110900,658235,2085,2085,2085,2085,3
20250331,110800,651980,2085,2085,2085,2085,0
20250331,110700,651980,2085,2085,2085,2085,0
20250331,110600,651980,2085,2085,2085,2085,3
20250331,110500,645725,2085,2085,2085,2085,0
20250331,110400,645725,2085,2085,2085,2085,0
20250331,110300,645725,2085,2085,2085,2085,3
20250331,110200,639470,2085,2085,2085,2085,0
20250331,110100,639470,2085,2085,2085,2085,3
20250331,110000,633215,2090,2090,2090,2090,0
20250331,105900,633215,2090,2090,2090,2090,0
20250331,105800,633215,2090,2090,2090,2090,0
20250331,105700,633215,2090,2090,2090,2090,4
20250331,105600,624855,2090,2090,2090,2090,208
20250331,105500,190135,2085,2085,2085,2085,0
20250331,105400,190135,2085,2085,2085,2085,4
20250331,105300,181795,2085,2085,2085,2085,0
20250331,105200,181795,2085,2085,2085,2085,0
20250331,105100,181795,2085,2085,2085,2085,3
20250331,105000,175540,2085,2085,2085,2085,0
20250331,104900,175540,2085,2085,2085,2085,0
20250331,104800,175540,2085,2085,2085,2085,3
20250331,104700,169285,2085,2085,2085,2085,0
20250331,104600,169285,2085,2085,2085,2085,0
20250331,104500,169285,2085,2085,2085,2085,3
20250331,104400,163030,2085,2085,2085,2085,0
20250331,104300,163030,2085,2085,2085,2085,3
20250331,104200,156775,2090,2090,2090,2090,0
20250331,104100,156775,2090,2090,2090,2090,0
20250331,104000,156775,2090,2090,2090,2090,25
20250331,103900,104525,2090,2090,2090,2090,4
20250331,103800,96165,2090,2090,2090,2090,0
20250331,103700,96165,2090,2090,2090,2090,0
20250331,103600,96165,2090,2090,2090,2090,3
20250331,103500,89895,2090,2090,2090,2090,0
20250331,103400,89895,2090,2090,2090,2090,4
20250331,103300,81535,2095,2095,2095,2095,0
20250331,103200,81535,2095,2095,2095,2095,0
20250331,103100,81535,2095,2095,2095,2095,1
20250331,103000,79440,2090,2090,2090,2090,3
20250331,102900,73170,2090,2090,2090,2090,0
20250331,102800,73170,2090,2090,2090,2090,0
20250331,102700,73170,2090,2090,2090,2090,3
20250331,102600,66900,2090,2090,2090,2090,0
20250331,102500,66900,2090,2090,2090,2090,0
20250331,102400,66900,2090,2090,2090,2090,3
20250331,102300,60630,2090,2090,2090,2090,0
20250331,102200,60630,2090,2090,2090,2090,0
20250331,102100,60630,2090,2090,2090,2090,0
20250331,102000,60630,2090,2090,2090,2090,0
20250331,101900,60630,2090,2090,2090,2090,0
20250331,101800,60630,2090,2090,2090,2090,0
20250331,101700,60630,2090,2090,2090,2090,25
20250331,101600,8380,2095,2095,2095,2095,0
20250331,101500,8380,2095,2095,2095,2095,0
20250331,101400,8380,2095,2095,2095,2095,0
20250331,101300,8380,2095,2095,2095,2095,0
20250331,101200,8380,2095,2095,2095,2095,0
20250331,101100,8380,2095,2095,2095,2095,0
20250331,101000,8380,2095,2095,2095,2095,0
20250331,100900,8380,2095,2095,2095,2095,0
20250331,100800,8380,2095,2095,2095,2095,0
20250331,100700,8380,2095,2095,2095,2095,0
20250331,100600,8380,2095,2095,2095,2095,0
20250331,100500,8380,2095,2095,2095,2095,0
20250331,100400,8380,2095,2095,2095,2095,0
20250331,100300,8380,2095,2095,2095,2095,0
20250331,100200,8380,2095,2095,2095,2095,0
20250331,100100,8380,2095,2095,2095,2095,0
20250331,100000,8380,2095,2095,2095,2095,0
20250331,095900,8380,2095,2095,2095,2095,0
20250331,095800,8380,2095,2095,2095,2095,0
20250331,095700,8380,2095,2095,2095,2095,0
20250331,095600,8380,2095,2095,2095,2095,0
20250331,095500,8380,2095,2095,2095,2095,0
20250331,095400,8380,2095,2095,2095,2095,0
20250331,095300,8380,2095,2095,2095,2095,0
20250331,095200,8380,2095,2095,2095,2095,0
20250331,095100,8380,2095,2095,2095,2095,0
20250331,095000,8380,2095,2095,2095,2095,0
20250331,094900,8380,2095,2095,2095,2095,0
20250331,094800,8380,2095,2095,2095,2095,0
20250331,094700,8380,2095,2095,2095,2095,0
20250331,094600,8380,2095,2095,2095,2095,0
20250331,094500,8380,2095,2095,2095,2095,0
20250331,094400,8380,2095,2095,2095,2095,0
20250331,094300,8380,2095,2095,2095,2095,0
20250331,094200,8380,2095,2095,2095,2095,0
20250331,094100,8380,2095,2095,2095,2095,0
20250331,094000,8380,2095,2095,2095,2095,0
20250331,093900,8380,2095,2095,2095,2095,0
20250331,093800,8380,2095,2095,2095,2095,0
20250331,093700,8380,2095,2095,2095,2095,0
20250331,093600,8380,2095,2095,2095,2095,0
20250331,093500,8380,2095,2095,2095,2095,0
20250331,093400,8380,2095,2095,2095,2095,0
20250331,093300,8380,2095,2095,2095,2095,0
20250331,093200,8380,2095,2095,2095,2095,0
20250331,093100,8380,2095,2095,2095,2095,0
20250331,093000,8380,2095,2095,2095,2095,0
20250331,092900,8380,2095,2095,2095,2095,0
20250331,092800,8380,2095,2095,2095,2095,0
20250331,092700,8380,2095,2095,2095,2095,0
20250331,092600,8380,2095,2095,2095,2095,0
20250331,092500,8380,2095,2095,2095,2095,0
20250331,092400,8380,2095,2095,2095,2095,0
20250331,092300,8380,2095,2095,2095,2095,0
20250331,092200,8380,2095,2095,2095,2095,0
20250331,092100,8380,2095,2095,2095,2095,0
20250331,092000,8380,2095,2095,2095,2095,0
20250331,091900,8380,2095,2095,2095,2095,0
20250331,091800,8380,2095,2095,2095,2095,0
20250331,091700,8380,2095,2095,2095,2095,0
20250331,091600,8380,2095,2095,2095,2095,0
20250331,091500,8380,2095,2095,2095,2095,0
20250331,091400,8380,2095,2095,2095,2095,0
20250331,091300,8380,2095,2095,2095,2095,0
20250331,091200,8380,2095,2095,2095,2095,0
20250331,091100,8380,2095,2095,2095,2095,4
20250331,091000,0,2110,2110,2110,2110,0
20250331,090900,0,2110,2110,2110,2110,0
20250331,090800,0,2110,2110,2110,2110,0
20250331,090700,0,2110,2110,2110,2110,0
20250331,090600,0,2110,2110,2110,2110,0
20250331,090500,0,2110,2110,2110,2110,0
20250331,090400,0,2110,2110,2110,2110,0
20250331,090300,0,2110,2110,2110,2110,0
20250331,090200,0,2110,2110,2110,2110,0
20250331,090100,0,2110,2110,2110,2110,0
20250331,090000,0,2110,2110,2110,2110,0