KissMeData/084990/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,99431532,2360,2360,2360,2360,4290
20250331,200000,99431532,2360,2360,2360,2360,0
20250331,195900,99431532,2360,2360,2360,2360,0
20250331,195800,99431532,2360,2360,2360,2360,0
20250331,195700,99431532,2360,2360,2360,2360,0
20250331,195600,99431532,2360,2360,2360,2360,0
20250331,195500,99431532,2360,2360,2360,2360,0
20250331,195400,99431532,2360,2360,2360,2360,0
20250331,195300,99431532,2360,2360,2360,2360,0
20250331,195200,99431532,2360,2360,2360,2360,0
20250331,195100,99431532,2360,2360,2360,2360,0
20250331,195000,99431532,2360,2360,2360,2360,0
20250331,194900,99431532,2360,2360,2360,2360,0
20250331,194800,99431532,2360,2360,2360,2360,0
20250331,194700,99431532,2360,2360,2360,2360,0
20250331,194600,99431532,2360,2360,2360,2360,0
20250331,194500,99431532,2360,2360,2360,2360,0
20250331,194400,99431532,2360,2360,2360,2360,0
20250331,194300,99431532,2360,2360,2360,2360,0
20250331,194200,99431532,2360,2360,2360,2360,0
20250331,194100,99431532,2360,2360,2360,2360,0
20250331,194000,99431532,2360,2360,2360,2360,0
20250331,193900,99431532,2360,2360,2360,2360,0
20250331,193800,99431532,2360,2360,2360,2360,0
20250331,193700,99431532,2360,2360,2360,2360,0
20250331,193600,99431532,2360,2360,2360,2360,0
20250331,193500,99431532,2360,2360,2360,2360,0
20250331,193400,99431532,2360,2360,2360,2360,0
20250331,193300,99431532,2360,2360,2360,2360,0
20250331,193200,99431532,2360,2360,2360,2360,0
20250331,193100,99431532,2360,2360,2360,2360,4290
20250331,193000,99431532,2360,2360,2360,2360,0
20250331,192900,99431532,2360,2360,2360,2360,0
20250331,192800,99431532,2360,2360,2360,2360,0
20250331,192700,99431532,2360,2360,2360,2360,0
20250331,192600,99431532,2360,2360,2360,2360,0
20250331,192500,99431532,2360,2360,2360,2360,0
20250331,192400,99431532,2360,2360,2360,2360,0
20250331,192300,99431532,2360,2360,2360,2360,0
20250331,192200,99431532,2360,2360,2360,2360,0
20250331,192100,99431532,2360,2360,2360,2360,0
20250331,192000,99431532,2360,2360,2360,2360,0
20250331,191900,99431532,2360,2360,2360,2360,0
20250331,191800,99431532,2360,2360,2360,2360,0
20250331,191700,99431532,2360,2360,2360,2360,0
20250331,191600,99431532,2360,2360,2360,2360,0
20250331,191500,99431532,2360,2360,2360,2360,0
20250331,191400,99431532,2360,2360,2360,2360,0
20250331,191300,99431532,2360,2360,2360,2360,0
20250331,191200,99431532,2360,2360,2360,2360,0
20250331,191100,99431532,2360,2360,2360,2360,0
20250331,191000,99431532,2360,2360,2360,2360,0
20250331,190900,99431532,2360,2360,2360,2360,0
20250331,190800,99431532,2360,2360,2360,2360,0
20250331,190700,99431532,2360,2360,2360,2360,0
20250331,190600,99431532,2360,2360,2360,2360,0
20250331,190500,99431532,2360,2360,2360,2360,0
20250331,190400,99431532,2360,2360,2360,2360,0
20250331,190300,99431532,2360,2360,2360,2360,0
20250331,190200,99431532,2360,2360,2360,2360,0
20250331,190100,99431532,2360,2360,2360,2360,4290
20250331,190000,99431532,2360,2360,2360,2360,0
20250331,185900,99431532,2360,2360,2360,2360,0
20250331,185800,99431532,2360,2360,2360,2360,0
20250331,185700,99431532,2360,2360,2360,2360,0
20250331,185600,99431532,2360,2360,2360,2360,0
20250331,185500,99431532,2360,2360,2360,2360,0
20250331,185400,99431532,2360,2360,2360,2360,0
20250331,185300,99431532,2360,2360,2360,2360,0
20250331,185200,99431532,2360,2360,2360,2360,0
20250331,185100,99431532,2360,2360,2360,2360,0
20250331,185000,99431532,2360,2360,2360,2360,0
20250331,184900,99431532,2360,2360,2360,2360,0
20250331,184800,99431532,2360,2360,2360,2360,0
20250331,184700,99431532,2360,2360,2360,2360,0
20250331,184600,99431532,2360,2360,2360,2360,0
20250331,184500,99431532,2360,2360,2360,2360,0
20250331,184400,99431532,2360,2360,2360,2360,0
20250331,184300,99431532,2360,2360,2360,2360,0
20250331,184200,99431532,2360,2360,2360,2360,0
20250331,184100,99431532,2360,2360,2360,2360,0
20250331,184000,99431532,2360,2360,2360,2360,0
20250331,183900,99431532,2360,2360,2360,2360,0
20250331,183800,99431532,2360,2360,2360,2360,0
20250331,183700,99431532,2360,2360,2360,2360,0
20250331,183600,99431532,2360,2360,2360,2360,0
20250331,183500,99431532,2360,2360,2360,2360,0
20250331,183400,99431532,2360,2360,2360,2360,0
20250331,183300,99431532,2360,2360,2360,2360,0
20250331,183200,99431532,2360,2360,2360,2360,0
20250331,183100,99431532,2360,2360,2360,2360,4290
20250331,183000,99431532,2360,2360,2360,2360,0
20250331,182900,99431532,2360,2360,2360,2360,0
20250331,182800,99431532,2360,2360,2360,2360,0
20250331,182700,99431532,2360,2360,2360,2360,0
20250331,182600,99431532,2360,2360,2360,2360,0
20250331,182500,99431532,2360,2360,2360,2360,0
20250331,182400,99431532,2360,2360,2360,2360,0
20250331,182300,99431532,2360,2360,2360,2360,0
20250331,182200,99431532,2360,2360,2360,2360,0
20250331,182100,99431532,2360,2360,2360,2360,0
20250331,182000,99431532,2360,2360,2360,2360,0
20250331,181900,99431532,2360,2360,2360,2360,0
20250331,181800,99431532,2360,2360,2360,2360,0
20250331,181700,99431532,2360,2360,2360,2360,0
20250331,181600,99431532,2360,2360,2360,2360,0
20250331,181500,99431532,2360,2360,2360,2360,0
20250331,181400,99431532,2360,2360,2360,2360,0
20250331,181300,99431532,2360,2360,2360,2360,0
20250331,181200,99431532,2360,2360,2360,2360,0
20250331,181100,99431532,2360,2360,2360,2360,0
20250331,181000,99431532,2360,2360,2360,2360,0
20250331,180900,99431532,2360,2360,2360,2360,0
20250331,180800,99431532,2360,2360,2360,2360,0
20250331,180700,99431532,2360,2360,2360,2360,0
20250331,180600,99431532,2360,2360,2360,2360,0
20250331,180500,99431532,2360,2360,2360,2360,0
20250331,180400,99431532,2360,2360,2360,2360,0
20250331,180300,99431532,2360,2360,2360,2360,0
20250331,180200,99431532,2360,2360,2360,2360,0
20250331,180100,99431532,2360,2360,2360,2360,4290
20250331,180000,99431532,2360,2360,2360,2360,0
20250331,175900,99431532,2360,2360,2360,2360,0
20250331,175800,99431532,2360,2360,2360,2360,0
20250331,175700,99431532,2360,2360,2360,2360,0
20250331,175600,99431532,2360,2360,2360,2360,0
20250331,175500,99431532,2360,2360,2360,2360,0
20250331,175400,99431532,2360,2360,2360,2360,0
20250331,175300,99431532,2360,2360,2360,2360,0
20250331,175200,99431532,2360,2360,2360,2360,0
20250331,175100,99431532,2360,2360,2360,2360,0
20250331,175000,99431532,2360,2360,2360,2360,0
20250331,174900,99431532,2360,2360,2360,2360,0
20250331,174800,99431532,2360,2360,2360,2360,0
20250331,174700,99431532,2360,2360,2360,2360,0
20250331,174600,99431532,2360,2360,2360,2360,0
20250331,174500,99431532,2360,2360,2360,2360,0
20250331,174400,99431532,2360,2360,2360,2360,0
20250331,174300,99431532,2360,2360,2360,2360,0
20250331,174200,99431532,2360,2360,2360,2360,0
20250331,174100,99431532,2360,2360,2360,2360,0
20250331,174000,99431532,2360,2360,2360,2360,0
20250331,173900,99431532,2360,2360,2360,2360,0
20250331,173800,99431532,2360,2360,2360,2360,0
20250331,173700,99431532,2360,2360,2360,2360,0
20250331,173600,99431532,2360,2360,2360,2360,0
20250331,173500,99431532,2360,2360,2360,2360,0
20250331,173400,99431532,2360,2360,2360,2360,0
20250331,173300,99431532,2360,2360,2360,2360,0
20250331,173200,99431532,2360,2360,2360,2360,0
20250331,173100,99431532,2360,2360,2360,2360,4290
20250331,173000,99431532,2360,2360,2360,2360,0
20250331,172900,99431532,2360,2360,2360,2360,0
20250331,172800,99431532,2360,2360,2360,2360,0
20250331,172700,99431532,2360,2360,2360,2360,0
20250331,172600,99431532,2360,2360,2360,2360,0
20250331,172500,99431532,2360,2360,2360,2360,0
20250331,172400,99431532,2360,2360,2360,2360,0
20250331,172300,99431532,2360,2360,2360,2360,0
20250331,172200,99431532,2360,2360,2360,2360,0
20250331,172100,99431532,2360,2360,2360,2360,0
20250331,172000,99431532,2360,2360,2360,2360,0
20250331,171900,99431532,2360,2360,2360,2360,0
20250331,171800,99431532,2360,2360,2360,2360,0
20250331,171700,99431532,2360,2360,2360,2360,0
20250331,171600,99431532,2360,2360,2360,2360,0
20250331,171500,99431532,2360,2360,2360,2360,0
20250331,171400,99431532,2360,2360,2360,2360,0
20250331,171300,99431532,2360,2360,2360,2360,0
20250331,171200,99431532,2360,2360,2360,2360,0
20250331,171100,99431532,2360,2360,2360,2360,0
20250331,171000,99431532,2360,2360,2360,2360,0
20250331,170900,99431532,2360,2360,2360,2360,0
20250331,170800,99431532,2360,2360,2360,2360,0
20250331,170700,99431532,2360,2360,2360,2360,0
20250331,170600,99431532,2360,2360,2360,2360,0
20250331,170500,99431532,2360,2360,2360,2360,0
20250331,170400,99431532,2360,2360,2360,2360,0
20250331,170300,99431532,2360,2360,2360,2360,0
20250331,170200,99431532,2360,2360,2360,2360,0
20250331,170100,99431532,2360,2360,2360,2360,4290
20250331,170000,99431532,2360,2360,2360,2360,0
20250331,165900,99431532,2360,2360,2360,2360,0
20250331,165800,99431532,2360,2360,2360,2360,0
20250331,165700,99431532,2360,2360,2360,2360,0
20250331,165600,99431532,2360,2360,2360,2360,0
20250331,165500,99431532,2360,2360,2360,2360,0
20250331,165400,99431532,2360,2360,2360,2360,0
20250331,165300,99431532,2360,2360,2360,2360,0
20250331,165200,99431532,2360,2360,2360,2360,0
20250331,165100,99431532,2360,2360,2360,2360,0
20250331,165000,99431532,2360,2360,2360,2360,0
20250331,164900,99431532,2360,2360,2360,2360,0
20250331,164800,99431532,2360,2360,2360,2360,0
20250331,164700,99431532,2360,2360,2360,2360,0
20250331,164600,99431532,2360,2360,2360,2360,0
20250331,164500,99431532,2360,2360,2360,2360,0
20250331,164400,99431532,2360,2360,2360,2360,0
20250331,164300,99431532,2360,2360,2360,2360,0
20250331,164200,99431532,2360,2360,2360,2360,0
20250331,164100,99431532,2360,2360,2360,2360,0
20250331,164000,99431532,2360,2360,2360,2360,0
20250331,163900,99431532,2360,2360,2360,2360,0
20250331,163800,99431532,2360,2360,2360,2360,0
20250331,163700,99431532,2360,2360,2360,2360,0
20250331,163600,99431532,2360,2360,2360,2360,0
20250331,163500,99431532,2360,2360,2360,2360,0
20250331,163400,99431532,2360,2360,2360,2360,0
20250331,163300,99431532,2360,2360,2360,2360,0
20250331,163200,99431532,2360,2360,2360,2360,0
20250331,163100,99431532,2360,2360,2360,2360,4290
20250331,163000,99431532,2360,2360,2360,2360,0
20250331,162900,99431532,2360,2360,2360,2360,0
20250331,162800,99431532,2360,2360,2360,2360,0
20250331,162700,99431532,2360,2360,2360,2360,0
20250331,162600,99431532,2360,2360,2360,2360,0
20250331,162500,99431532,2360,2360,2360,2360,0
20250331,162400,99431532,2360,2360,2360,2360,0
20250331,162300,99431532,2360,2360,2360,2360,0
20250331,162200,99431532,2360,2360,2360,2360,0
20250331,162100,99431532,2360,2360,2360,2360,0
20250331,162000,99431532,2360,2360,2360,2360,0
20250331,161900,99431532,2360,2360,2360,2360,0
20250331,161800,99431532,2360,2360,2360,2360,0
20250331,161700,99431532,2360,2360,2360,2360,0
20250331,161600,99431532,2360,2360,2360,2360,0
20250331,161500,99431532,2360,2360,2360,2360,0
20250331,161400,99431532,2360,2360,2360,2360,0
20250331,161300,99431532,2360,2360,2360,2360,0
20250331,161200,99431532,2360,2360,2360,2360,0
20250331,161100,99431532,2360,2360,2360,2360,0
20250331,161000,99431532,2360,2360,2360,2360,0
20250331,160900,99431532,2360,2360,2360,2360,0
20250331,160800,99431532,2360,2360,2360,2360,0
20250331,160700,99431532,2360,2360,2360,2360,0
20250331,160600,99431532,2360,2360,2360,2360,0
20250331,160500,99431532,2360,2360,2360,2360,0
20250331,160400,99431532,2360,2360,2360,2360,0
20250331,160300,99431532,2360,2360,2360,2360,0
20250331,160200,99431532,2360,2360,2360,2360,0
20250331,160100,99431532,2360,2360,2360,2360,4290
20250331,160000,99431532,2360,2360,2360,2360,0
20250331,155900,99431532,2360,2360,2360,2360,0
20250331,155800,99431532,2360,2360,2360,2360,0
20250331,155700,99431532,2360,2360,2360,2360,0
20250331,155600,99431532,2360,2360,2360,2360,0
20250331,155500,99431532,2360,2360,2360,2360,0
20250331,155400,99431532,2360,2360,2360,2360,0
20250331,155300,99431532,2360,2360,2360,2360,0
20250331,155200,99431532,2360,2360,2360,2360,0
20250331,155100,99431532,2360,2360,2360,2360,0
20250331,155000,99431532,2360,2360,2360,2360,0
20250331,154900,99431532,2360,2360,2360,2360,0
20250331,154800,99431532,2360,2360,2360,2360,0
20250331,154700,99431532,2360,2360,2360,2360,0
20250331,154600,99431532,2360,2360,2360,2360,0
20250331,154500,99431532,2360,2360,2360,2360,0
20250331,154400,99431532,2360,2360,2360,2360,0
20250331,154300,99431532,2360,2360,2360,2360,0
20250331,154200,99431532,2360,2360,2360,2360,0
20250331,154100,99431532,2360,2360,2360,2360,0
20250331,154000,99431532,2360,2360,2360,2360,0
20250331,153900,99431532,2360,2360,2360,2360,0
20250331,153800,99431532,2360,2360,2360,2360,0
20250331,153700,99431532,2360,2360,2360,2360,0
20250331,153600,99431532,2360,2360,2360,2360,0
20250331,153500,99431532,2360,2360,2360,2360,0
20250331,153400,99431532,2360,2360,2360,2360,0
20250331,153300,99431532,2360,2360,2360,2360,0
20250331,153200,99431532,2360,2360,2360,2360,0
20250331,153100,99431532,2360,2360,2360,2360,4290
20250331,153000,99431532,2360,2360,2360,2360,4290
20250331,152900,89307132,2320,2320,2320,2320,0
20250331,152800,89307132,2320,2320,2320,2320,0
20250331,152700,89307132,2320,2320,2320,2320,0
20250331,152600,89307132,2320,2320,2320,2320,0
20250331,152500,89307132,2320,2320,2320,2320,0
20250331,152400,89307132,2320,2320,2320,2320,0
20250331,152300,89307132,2320,2320,2320,2320,0
20250331,152200,89307132,2320,2320,2320,2320,0
20250331,152100,89307132,2320,2320,2320,2320,0
20250331,152000,89307132,2320,2320,2320,2320,0
20250331,151900,89307132,2320,2320,2345,2320,1359
20250331,151800,86141197,2310,2320,2320,2310,16
20250331,151700,86104177,2310,2310,2310,2310,0
20250331,151600,86104177,2310,2320,2320,2310,111
20250331,151500,85847747,2320,2320,2320,2320,242
20250331,151400,85286307,2300,2300,2300,2300,0
20250331,151300,85286307,2300,2300,2300,2300,28
20250331,151200,85221907,2300,2300,2300,2300,0
20250331,151100,85221907,2300,2300,2300,2300,0
20250331,151000,85221907,2300,2305,2320,2300,704
20250331,150900,83601397,2320,2320,2320,2320,0
20250331,150800,83601397,2320,2305,2320,2305,7
20250331,150700,83585247,2305,2320,2320,2305,151
20250331,150600,83236997,2320,2320,2320,2320,0
20250331,150500,83236997,2320,2320,2320,2320,0
20250331,150400,83236997,2320,2312,2320,2305,236
20250331,150300,82692449,2305,2305,2305,2305,0
20250331,150200,82692449,2305,2315,2325,2305,2762
20250331,150100,76307949,2315,2315,2315,2315,0
20250331,150000,76307949,2315,2320,2320,2315,2
20250331,145900,76303314,2320,2320,2320,2320,2
20250331,145800,76298674,2320,2320,2320,2320,3
20250331,145700,76291714,2320,2320,2320,2320,0
20250331,145600,76291714,2320,2320,2320,2320,2
20250331,145500,76287074,2320,2320,2320,2320,1
20250331,145400,76284754,2315,2325,2325,2315,38
20250331,145300,76196599,2325,2325,2325,2325,2
20250331,145200,76191949,2325,2325,2325,2325,1
20250331,145100,76189624,2325,2325,2325,2325,2
20250331,145000,76184974,2325,2325,2325,2325,1
20250331,144900,76182649,2325,2325,2325,2325,3
20250331,144800,76175674,2310,2325,2325,2310,87
20250331,144700,75974689,2320,2315,2325,2315,767
20250331,144600,74198744,2315,2315,2315,2315,0
20250331,144500,74198744,2315,2315,2315,2315,1
20250331,144400,74196429,2310,2315,2315,2310,2
20250331,144300,74191804,2310,2310,2310,2310,46
20250331,144200,74085544,2315,2315,2315,2315,6
20250331,144100,74071654,2315,2315,2315,2315,0
20250331,144000,74071654,2315,2315,2315,2315,428
20250331,143900,73080834,2320,2320,2320,2320,0
20250331,143800,73080834,2320,2320,2320,2320,0
20250331,143700,73080834,2320,2320,2320,2320,240
20250331,143600,72524034,2325,2325,2325,2325,0
20250331,143500,72524034,2325,2325,2325,2325,1
20250331,143400,72521709,2325,2325,2325,2325,1
20250331,143300,72519384,2325,2325,2325,2325,1
20250331,143200,72517059,2325,2325,2325,2325,1
20250331,143100,72514734,2320,2320,2320,2320,0
20250331,143000,72514734,2320,2320,2320,2320,0
20250331,142900,72514734,2320,2320,2320,2320,0
20250331,142800,72514734,2320,2320,2320,2320,0
20250331,142700,72514734,2320,2320,2320,2320,0
20250331,142600,72514734,2320,2320,2325,2320,101
20250331,142500,72280359,2320,2320,2320,2320,0
20250331,142400,72280359,2320,2325,2325,2320,8
20250331,142300,72261794,2325,2320,2325,2320,134
20250331,142200,71950824,2320,2320,2320,2320,0
20250331,142100,71950824,2320,2320,2320,2320,0
20250331,142000,71950824,2320,2320,2320,2320,0
20250331,141900,71950824,2320,2325,2325,2320,41
20250331,141800,71855594,2325,2325,2325,2325,1
20250331,141700,71853269,2320,2320,2320,2320,0
20250331,141600,71853269,2320,2320,2320,2320,0
20250331,141500,71853269,2320,2320,2320,2320,0
20250331,141400,71853269,2320,2325,2325,2320,8
20250331,141300,71834704,2325,2330,2330,2325,2
20250331,141200,71830049,2330,2325,2330,2320,429
20250331,141100,70833224,2325,2325,2325,2325,5
20250331,141000,70821599,2320,2320,2320,2320,1
20250331,140900,70819279,2325,2325,2325,2325,0
20250331,140800,70819279,2325,2325,2325,2325,0
20250331,140700,70819279,2325,2325,2325,2325,0
20250331,140600,70819279,2325,2325,2325,2325,0
20250331,140500,70819279,2325,2325,2325,2325,0
20250331,140400,70819279,2325,2325,2325,2325,0
20250331,140300,70819279,2325,2325,2325,2325,10
20250331,140200,70796029,2325,2325,2325,2325,0
20250331,140100,70796029,2325,2325,2325,2325,0
20250331,140000,70796029,2325,2325,2325,2325,0
20250331,135900,70796029,2325,2325,2325,2325,0
20250331,135800,70796029,2325,2325,2325,2325,0
20250331,135700,70796029,2325,2325,2325,2325,0
20250331,135600,70796029,2325,2325,2325,2325,0
20250331,135500,70796029,2325,2325,2325,2325,0
20250331,135400,70796029,2325,2320,2325,2320,113
20250331,135300,70533514,2320,2320,2320,2320,0
20250331,135200,70533514,2320,2320,2320,2320,0
20250331,135100,70533514,2320,2320,2320,2315,373
20250331,135000,69668324,2315,2315,2315,2315,0
20250331,134900,69668324,2315,2315,2315,2315,0
20250331,134800,69668324,2315,2315,2315,2315,0
20250331,134700,69668324,2315,2315,2315,2315,0
20250331,134600,69668324,2315,2315,2315,2315,0
20250331,134500,69668324,2315,2315,2315,2315,0
20250331,134400,69668324,2315,2315,2315,2315,0
20250331,134300,69668324,2315,2315,2315,2315,0
20250331,134200,69668324,2315,2315,2315,2315,0
20250331,134100,69668324,2315,2320,2320,2315,11
20250331,134000,69642809,2320,2320,2320,2320,0
20250331,133900,69642809,2320,2320,2325,2320,103
20250331,133800,69403789,2315,2315,2315,2315,0
20250331,133700,69403789,2315,2315,2315,2315,0
20250331,133600,69403789,2315,2315,2315,2315,10
20250331,133500,69380639,2315,2315,2315,2315,0
20250331,133400,69380639,2315,2315,2315,2315,0
20250331,133300,69380639,2315,2315,2315,2315,19
20250331,133200,69336654,2320,2325,2325,2320,29
20250331,133100,69269344,2330,2325,2330,2325,342
20250331,133000,68473984,2325,2325,2325,2325,80
20250331,132900,68287984,2325,2325,2325,2325,0
20250331,132800,68287984,2325,2325,2325,2325,0
20250331,132700,68287984,2325,2325,2325,2325,0
20250331,132600,68287984,2325,2325,2325,2325,334
20250331,132500,67511434,2325,2325,2325,2325,0
20250331,132400,67511434,2325,2320,2325,2315,236
20250331,132300,66963744,2315,2315,2315,2315,0
20250331,132200,66963744,2315,2315,2315,2315,0
20250331,132100,66963744,2315,2315,2315,2315,0
20250331,132000,66963744,2315,2315,2315,2315,3
20250331,131900,66956799,2325,2325,2325,2325,10
20250331,131800,66933549,2325,2325,2325,2325,0
20250331,131700,66933549,2325,2325,2325,2325,100
20250331,131600,66701049,2325,2325,2330,2320,83
20250331,131500,66508329,2325,2325,2325,2325,0
20250331,131400,66508329,2325,2325,2325,2325,0
20250331,131300,66508329,2325,2320,2330,2320,254
20250331,131200,65918709,2320,2320,2320,2320,0
20250331,131100,65918709,2320,2320,2320,2320,227
20250331,131000,65392069,2315,2315,2315,2315,0
20250331,130900,65392069,2315,2315,2315,2315,0
20250331,130800,65392069,2315,2315,2320,2315,29
20250331,130700,65324894,2315,2315,2315,2315,0
20250331,130600,65324894,2315,2315,2315,2315,0
20250331,130500,65324894,2315,2315,2315,2315,0
20250331,130400,65324894,2315,2315,2315,2315,0
20250331,130300,65324894,2315,2315,2315,2315,0
20250331,130200,65324894,2315,2320,2320,2315,6
20250331,130100,65310979,2315,2315,2315,2315,0
20250331,130000,65310979,2315,2320,2320,2315,15
20250331,125900,65276194,2315,2315,2315,2315,1
20250331,125800,65273879,2315,2315,2315,2315,0
20250331,125700,65273879,2315,2315,2315,2315,0
20250331,125600,65273879,2315,2315,2315,2315,32
20250331,125500,65199799,2315,2315,2315,2315,0
20250331,125400,65199799,2315,2315,2315,2315,24
20250331,125300,65144239,2315,2310,2315,2310,39
20250331,125200,65054024,2315,2315,2315,2315,4
20250331,125100,65044764,2317,2317,2320,2315,113
20250331,125000,64783095,2317,2315,2317,2315,6
20250331,124900,64769203,2320,2320,2320,2320,0
20250331,124800,64769203,2320,2320,2320,2320,0
20250331,124700,64769203,2320,2320,2320,2320,0
20250331,124600,64769203,2320,2320,2320,2320,0
20250331,124500,64769203,2320,2320,2320,2320,21
20250331,124400,64720483,2325,2320,2325,2320,36
20250331,124300,64636938,2325,2325,2325,2325,0
20250331,124200,64636938,2325,2325,2325,2325,0
20250331,124100,64636938,2325,2325,2325,2325,0
20250331,124000,64636938,2325,2325,2325,2325,0
20250331,123900,64636938,2325,2325,2325,2325,0
20250331,123800,64636938,2325,2325,2325,2325,0
20250331,123700,64636938,2325,2325,2325,2325,0
20250331,123600,64636938,2325,2325,2325,2325,0
20250331,123500,64636938,2325,2325,2325,2325,11
20250331,123400,64611363,2330,2330,2330,2330,0
20250331,123300,64611363,2330,2330,2330,2330,0
20250331,123200,64611363,2330,2330,2330,2330,0
20250331,123100,64611363,2330,2330,2330,2330,7
20250331,123000,64595053,2320,2320,2330,2320,957
20250331,122900,62373598,2320,2320,2320,2320,0
20250331,122800,62373598,2320,2320,2320,2320,0
20250331,122700,62373598,2320,2320,2320,2320,0
20250331,122600,62373598,2320,2320,2320,2320,7
20250331,122500,62357358,2320,2320,2320,2310,138
20250331,122400,62038108,2315,2320,2320,2315,113
20250331,122300,61776473,2320,2310,2320,2310,808
20250331,122200,59908823,2315,2315,2315,2315,0
20250331,122100,59908823,2315,2315,2315,2315,0
20250331,122000,59908823,2315,2315,2315,2315,9
20250331,121900,59887988,2315,2315,2315,2315,0
20250331,121800,59887988,2315,2315,2315,2315,0
20250331,121700,59887988,2315,2315,2315,2315,0
20250331,121600,59887988,2315,2315,2315,2315,26
20250331,121500,59827798,2315,2315,2315,2315,0
20250331,121400,59827798,2315,2315,2315,2315,0
20250331,121300,59827798,2315,2315,2315,2315,0
20250331,121200,59827798,2315,2315,2315,2315,0
20250331,121100,59827798,2315,2315,2315,2315,3
20250331,121000,59820853,2315,2315,2315,2315,0
20250331,120900,59820853,2315,2315,2315,2315,0
20250331,120800,59820853,2315,2315,2315,2315,0
20250331,120700,59820853,2315,2315,2315,2315,0
20250331,120600,59820853,2315,2315,2315,2315,0
20250331,120500,59820853,2315,2315,2315,2315,0
20250331,120400,59820853,2315,2315,2315,2315,6
20250331,120300,59806963,2310,2310,2310,2310,51
20250331,120200,59689153,2320,2315,2320,2315,10
20250331,120100,59665963,2315,2315,2315,2315,8
20250331,120000,59647443,2320,2320,2320,2320,0
20250331,115900,59647443,2320,2320,2320,2320,0
20250331,115800,59647443,2320,2320,2320,2320,0
20250331,115700,59647443,2320,2320,2320,2320,0
20250331,115600,59647443,2320,2320,2320,2315,9
20250331,115500,59626593,2320,2320,2320,2320,1
20250331,115400,59624273,2315,2315,2315,2315,25
20250331,115300,59566398,2320,2320,2320,2320,5
20250331,115200,59554798,2320,2320,2320,2320,0
20250331,115100,59554798,2320,2320,2320,2320,0
20250331,115000,59554798,2320,2315,2320,2315,41
20250331,114900,59459833,2320,2320,2320,2320,11
20250331,114800,59434313,2320,2320,2320,2320,0
20250331,114700,59434313,2320,2320,2320,2320,0
20250331,114600,59434313,2320,2315,2320,2315,499
20250331,114500,58278868,2310,2310,2310,2310,0
20250331,114400,58278868,2310,2310,2310,2310,0
20250331,114300,58278868,2310,2310,2310,2310,0
20250331,114200,58278868,2310,2310,2310,2310,1
20250331,114100,58276558,2310,2310,2310,2310,0
20250331,114000,58276558,2310,2310,2315,2310,458
20250331,113900,57218326,2310,2310,2310,2310,0
20250331,113800,57218326,2310,2310,2310,2310,4
20250331,113700,57209086,2305,2305,2305,2305,0
20250331,113600,57209086,2305,2305,2305,2305,0
20250331,113500,57209086,2305,2305,2305,2305,3
20250331,113400,57202171,2300,2300,2310,2300,144
20250331,113300,56870861,2315,2310,2315,2305,2457
20250331,113200,51195706,2315,2315,2315,2315,0
20250331,113100,51195706,2315,2315,2315,2315,5
20250331,113000,51184131,2310,2310,2310,2310,0
20250331,112900,51184131,2310,2310,2310,2310,19
20250331,112800,51140241,2315,2310,2315,2310,153
20250331,112700,50786271,2310,2310,2310,2310,973
20250331,112600,48538641,2310,2310,2310,2310,0
20250331,112500,48538641,2310,2310,2310,2310,12
20250331,112400,48510921,2310,2310,2310,2310,0
20250331,112300,48510921,2310,2310,2310,2310,0
20250331,112200,48510921,2310,2310,2310,2310,0
20250331,112100,48510921,2310,2310,2310,2310,0
20250331,112000,48510921,2310,2315,2315,2310,14
20250331,111900,48478516,2320,2320,2320,2320,5
20250331,111800,48466916,2320,2320,2320,2320,4
20250331,111700,48457636,2320,2320,2320,2320,0
20250331,111600,48457636,2320,2320,2320,2320,5
20250331,111500,48446036,2320,2320,2320,2320,1
20250331,111400,48443716,2310,2310,2310,2310,0
20250331,111300,48443716,2310,2310,2310,2310,0
20250331,111200,48443716,2310,2310,2310,2310,0
20250331,111100,48443716,2310,2310,2310,2310,0
20250331,111000,48443716,2310,2315,2320,2310,269
20250331,110900,47820986,2325,2325,2325,2325,10
20250331,110800,47797736,2325,2325,2325,2325,0
20250331,110700,47797736,2325,2325,2325,2325,0
20250331,110600,47797736,2325,2325,2325,2325,0
20250331,110500,47797736,2325,2325,2325,2325,5
20250331,110400,47786111,2325,2325,2325,2325,0
20250331,110300,47786111,2325,2325,2325,2325,0
20250331,110200,47786111,2325,2325,2325,2325,5
20250331,110100,47774486,2320,2320,2320,2320,0
20250331,110000,47774486,2320,2320,2320,2320,6
20250331,105900,47760566,2325,2325,2325,2325,5
20250331,105800,47748941,2325,2325,2325,2325,0
20250331,105700,47748941,2325,2325,2325,2325,0
20250331,105600,47748941,2325,2325,2325,2325,5
20250331,105500,47737316,2320,2320,2320,2320,0
20250331,105400,47737316,2320,2320,2320,2320,0
20250331,105300,47737316,2320,2320,2320,2320,0
20250331,105200,47737316,2320,2325,2325,2320,7
20250331,105100,47721051,2325,2325,2325,2325,5
20250331,105000,47709426,2325,2322,2325,2320,39
20250331,104900,47618919,2322,2320,2322,2320,2
20250331,104800,47614277,2322,2325,2325,2320,15
20250331,104700,47579450,2330,2330,2330,2330,0
20250331,104600,47579450,2330,2330,2330,2330,10
20250331,104500,47556150,2325,2325,2325,2325,20
20250331,104400,47509650,2325,2325,2325,2325,0
20250331,104300,47509650,2325,2325,2325,2315,153
20250331,104200,47155225,2325,2325,2325,2325,21
20250331,104100,47106400,2325,2325,2325,2325,0
20250331,104000,47106400,2325,2320,2325,2320,2
20250331,103900,47101755,2320,2320,2320,2320,5
20250331,103800,47090155,2320,2320,2320,2320,0
20250331,103700,47090155,2320,2320,2320,2315,52
20250331,103600,46969695,2325,2325,2325,2325,10
20250331,103500,46946445,2325,2325,2325,2325,5
20250331,103400,46934820,2320,2320,2320,2310,1417
20250331,103300,43659160,2320,2320,2320,2320,5
20250331,103200,43647560,2320,2320,2320,2320,0
20250331,103100,43647560,2320,2320,2320,2320,0
20250331,103000,43647560,2320,2320,2320,2320,5
20250331,102900,43635960,2315,2315,2315,2315,0
20250331,102800,43635960,2315,2315,2315,2315,62
20250331,102700,43492430,2315,2315,2315,2315,0
20250331,102600,43492430,2315,2315,2315,2315,0
20250331,102500,43492430,2315,2315,2315,2315,5
20250331,102400,43480855,2315,2310,2315,2310,18
20250331,102300,43439190,2310,2300,2310,2300,210
20250331,102200,42954690,2310,2305,2310,2305,39
20250331,102100,42864750,2305,2310,2310,2305,9
20250331,102000,42843965,2310,2310,2310,2310,0
20250331,101900,42843965,2310,2310,2310,2310,0
20250331,101800,42843965,2310,2310,2310,2310,7
20250331,101700,42827795,2310,2310,2310,2310,3
20250331,101600,42820865,2315,2315,2315,2315,1
20250331,101500,42818550,2305,2305,2305,2305,1
20250331,101400,42816245,2310,2310,2310,2310,18
20250331,101300,42774665,2310,2310,2310,2310,0
20250331,101200,42774665,2310,2310,2310,2310,5
20250331,101100,42763115,2300,2310,2310,2300,114
20250331,101000,42499785,2310,2310,2310,2310,0
20250331,100900,42499785,2310,2310,2310,2310,5
20250331,100800,42488235,2310,2310,2310,2310,3
20250331,100700,42481305,2310,2310,2310,2310,5
20250331,100600,42469755,2305,2305,2305,2305,5
20250331,100500,42458230,2310,2310,2310,2310,2
20250331,100400,42453610,2310,2310,2310,2310,3
20250331,100300,42446680,2310,2310,2310,2310,3
20250331,100200,42439750,2310,2310,2310,2310,5
20250331,100100,42428200,2310,2310,2310,2310,5
20250331,100000,42416650,2310,2305,2310,2305,7
20250331,095900,42400510,2305,2310,2310,2305,51
20250331,095800,42282755,2310,2310,2310,2310,25
20250331,095700,42225005,2310,2310,2310,2310,37
20250331,095600,42139535,2310,2310,2310,2300,91
20250331,095500,41929995,2310,2310,2310,2310,13
20250331,095400,41899965,2310,2310,2310,2310,0
20250331,095300,41899965,2310,2310,2310,2310,50
20250331,095200,41784465,2305,2305,2305,2305,0
20250331,095100,41784465,2305,2300,2305,2300,79
20250331,095000,41602675,2295,2300,2300,2295,90
20250331,094900,41396080,2300,2300,2300,2300,6
20250331,094800,41382280,2300,2295,2300,2295,124
20250331,094700,41097585,2300,2295,2300,2295,279
20250331,094600,40457050,2295,2295,2295,2295,100
20250331,094500,40227550,2295,2295,2295,2295,0
20250331,094400,40227550,2295,2295,2295,2295,10
20250331,094300,40204600,2285,2285,2285,2285,0
20250331,094200,40204600,2285,2295,2295,2280,287
20250331,094100,39548915,2290,2285,2290,2285,164
20250331,094000,39173855,2285,2285,2285,2285,173
20250331,093900,38778550,2285,2295,2295,2285,6
20250331,093800,38764790,2290,2295,2295,2290,7
20250331,093700,38748735,2295,2295,2295,2295,10
20250331,093600,38725785,2295,2295,2295,2295,5
20250331,093500,38714310,2295,2295,2295,2295,200
20250331,093400,38255310,2290,2290,2290,2290,0
20250331,093300,38255310,2290,2290,2290,2290,0
20250331,093200,38255310,2290,2290,2290,2290,31
20250331,093100,38184320,2290,2290,2290,2290,0
20250331,093000,38184320,2290,2290,2290,2290,116
20250331,092900,37918680,2300,2295,2300,2295,140
20250331,092800,37597130,2280,2290,2290,2280,58
20250331,092700,37464800,2290,2285,2290,2285,716
20250331,092600,35826870,2285,2285,2285,2285,0
20250331,092500,35826870,2285,2285,2285,2285,0
20250331,092400,35826870,2285,2280,2285,2280,187
20250331,092300,35400405,2275,2275,2275,2275,0
20250331,092200,35400405,2275,2275,2275,2275,126
20250331,092100,35113755,2275,2285,2285,2275,1433
20250331,092000,31853420,2285,2280,2285,2280,501
20250331,091900,30709365,2280,2280,2280,2280,0
20250331,091800,30709365,2280,2280,2280,2280,213
20250331,091700,30223725,2285,2280,2285,2280,1798
20250331,091600,26115530,2280,2280,2280,2280,358
20250331,091500,25299290,2290,2290,2290,2290,5
20250331,091400,25287840,2290,2280,2290,2280,468
20250331,091300,24220790,2280,2290,2290,2280,1266
20250331,091200,21333620,2300,2300,2300,2300,10
20250331,091100,21310620,2300,2290,2300,2290,122
20250331,091000,21030990,2285,2275,2290,2275,131
20250331,090900,20732900,2275,2280,2285,2275,3452
20250331,090800,12863335,2280,2290,2290,2275,980
20250331,090700,10624260,2290,2300,2300,2290,902
20250331,090600,8554085,2285,2300,2300,2285,46
20250331,090500,8448960,2310,2300,2310,2300,116
20250331,090400,8181210,2300,2295,2300,2295,547
20250331,090300,6925825,2275,2325,2325,2275,2479
20250331,090200,1241205,2300,2325,2325,2300,256
20250331,090100,647685,2350,2350,2350,2350,2
20250331,090000,642985,2320,2360,2360,2320,275