KissMeData/201490/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202800,113443672,1697,1697,1697,1697,4890
20250331,202700,113443672,1697,1697,1697,1697,0
20250331,202600,113443672,1697,1697,1697,1697,0
20250331,202500,113443672,1697,1697,1697,1697,0
20250331,202400,113443672,1697,1697,1697,1697,0
20250331,202300,113443672,1697,1697,1697,1697,0
20250331,202200,113443672,1697,1697,1697,1697,0
20250331,202100,113443672,1697,1697,1697,1697,0
20250331,202000,113443672,1697,1697,1697,1697,0
20250331,201900,113443672,1697,1697,1697,1697,0
20250331,201800,113443672,1697,1697,1697,1697,0
20250331,201700,113443672,1697,1697,1697,1697,0
20250331,201600,113443672,1697,1697,1697,1697,0
20250331,201500,113443672,1697,1697,1697,1697,0
20250331,201400,113443672,1697,1697,1697,1697,0
20250331,201300,113443672,1697,1697,1697,1697,0
20250331,201200,113443672,1697,1697,1697,1697,0
20250331,201100,113443672,1697,1697,1697,1697,0
20250331,201000,113443672,1697,1697,1697,1697,0
20250331,200900,113443672,1697,1697,1697,1697,0
20250331,200800,113443672,1697,1697,1697,1697,0
20250331,200700,113443672,1697,1697,1697,1697,0
20250331,200600,113443672,1697,1697,1697,1697,0
20250331,200500,113443672,1697,1697,1697,1697,0
20250331,200400,113443672,1697,1697,1697,1697,0
20250331,200300,113443672,1697,1697,1697,1697,0
20250331,200200,113443672,1697,1697,1697,1697,0
20250331,200100,113443672,1697,1697,1697,1697,0
20250331,200000,113443672,1697,1697,1697,1697,0
20250331,195900,113443672,1697,1697,1697,1697,0
20250331,195800,113443672,1697,1697,1697,1697,4890
20250331,195700,113443672,1697,1697,1697,1697,0
20250331,195600,113443672,1697,1697,1697,1697,0
20250331,195500,113443672,1697,1697,1697,1697,0
20250331,195400,113443672,1697,1697,1697,1697,0
20250331,195300,113443672,1697,1697,1697,1697,0
20250331,195200,113443672,1697,1697,1697,1697,0
20250331,195100,113443672,1697,1697,1697,1697,0
20250331,195000,113443672,1697,1697,1697,1697,0
20250331,194900,113443672,1697,1697,1697,1697,0
20250331,194800,113443672,1697,1697,1697,1697,0
20250331,194700,113443672,1697,1697,1697,1697,0
20250331,194600,113443672,1697,1697,1697,1697,0
20250331,194500,113443672,1697,1697,1697,1697,0
20250331,194400,113443672,1697,1697,1697,1697,0
20250331,194300,113443672,1697,1697,1697,1697,0
20250331,194200,113443672,1697,1697,1697,1697,0
20250331,194100,113443672,1697,1697,1697,1697,0
20250331,194000,113443672,1697,1697,1697,1697,0
20250331,193900,113443672,1697,1697,1697,1697,0
20250331,193800,113443672,1697,1697,1697,1697,0
20250331,193700,113443672,1697,1697,1697,1697,0
20250331,193600,113443672,1697,1697,1697,1697,0
20250331,193500,113443672,1697,1697,1697,1697,0
20250331,193400,113443672,1697,1697,1697,1697,0
20250331,193300,113443672,1697,1697,1697,1697,0
20250331,193200,113443672,1697,1697,1697,1697,0
20250331,193100,113443672,1697,1697,1697,1697,0
20250331,193000,113443672,1697,1697,1697,1697,0
20250331,192900,113443672,1697,1697,1697,1697,0
20250331,192800,113443672,1697,1697,1697,1697,4890
20250331,192700,113443672,1697,1697,1697,1697,0
20250331,192600,113443672,1697,1697,1697,1697,0
20250331,192500,113443672,1697,1697,1697,1697,0
20250331,192400,113443672,1697,1697,1697,1697,0
20250331,192300,113443672,1697,1697,1697,1697,0
20250331,192200,113443672,1697,1697,1697,1697,0
20250331,192100,113443672,1697,1697,1697,1697,0
20250331,192000,113443672,1697,1697,1697,1697,0
20250331,191900,113443672,1697,1697,1697,1697,0
20250331,191800,113443672,1697,1697,1697,1697,0
20250331,191700,113443672,1697,1697,1697,1697,0
20250331,191600,113443672,1697,1697,1697,1697,0
20250331,191500,113443672,1697,1697,1697,1697,0
20250331,191400,113443672,1697,1697,1697,1697,0
20250331,191300,113443672,1697,1697,1697,1697,0
20250331,191200,113443672,1697,1697,1697,1697,0
20250331,191100,113443672,1697,1697,1697,1697,0
20250331,191000,113443672,1697,1697,1697,1697,0
20250331,190900,113443672,1697,1697,1697,1697,0
20250331,190800,113443672,1697,1697,1697,1697,0
20250331,190700,113443672,1697,1697,1697,1697,0
20250331,190600,113443672,1697,1697,1697,1697,0
20250331,190500,113443672,1697,1697,1697,1697,0
20250331,190400,113443672,1697,1697,1697,1697,0
20250331,190300,113443672,1697,1697,1697,1697,0
20250331,190200,113443672,1697,1697,1697,1697,0
20250331,190100,113443672,1697,1697,1697,1697,0
20250331,190000,113443672,1697,1697,1697,1697,0
20250331,185900,113443672,1697,1697,1697,1697,0
20250331,185800,113443672,1697,1697,1697,1697,4890
20250331,185700,113443672,1697,1697,1697,1697,0
20250331,185600,113443672,1697,1697,1697,1697,0
20250331,185500,113443672,1697,1697,1697,1697,0
20250331,185400,113443672,1697,1697,1697,1697,0
20250331,185300,113443672,1697,1697,1697,1697,0
20250331,185200,113443672,1697,1697,1697,1697,0
20250331,185100,113443672,1697,1697,1697,1697,0
20250331,185000,113443672,1697,1697,1697,1697,0
20250331,184900,113443672,1697,1697,1697,1697,0
20250331,184800,113443672,1697,1697,1697,1697,0
20250331,184700,113443672,1697,1697,1697,1697,0
20250331,184600,113443672,1697,1697,1697,1697,0
20250331,184500,113443672,1697,1697,1697,1697,0
20250331,184400,113443672,1697,1697,1697,1697,0
20250331,184300,113443672,1697,1697,1697,1697,0
20250331,184200,113443672,1697,1697,1697,1697,0
20250331,184100,113443672,1697,1697,1697,1697,0
20250331,184000,113443672,1697,1697,1697,1697,0
20250331,183900,113443672,1697,1697,1697,1697,0
20250331,183800,113443672,1697,1697,1697,1697,0
20250331,183700,113443672,1697,1697,1697,1697,0
20250331,183600,113443672,1697,1697,1697,1697,0
20250331,183500,113443672,1697,1697,1697,1697,0
20250331,183400,113443672,1697,1697,1697,1697,0
20250331,183300,113443672,1697,1697,1697,1697,0
20250331,183200,113443672,1697,1697,1697,1697,0
20250331,183100,113443672,1697,1697,1697,1697,0
20250331,183000,113443672,1697,1697,1697,1697,0
20250331,182900,113443672,1697,1697,1697,1697,0
20250331,182800,113443672,1697,1697,1697,1697,4890
20250331,182700,113443672,1697,1697,1697,1697,0
20250331,182600,113443672,1697,1697,1697,1697,0
20250331,182500,113443672,1697,1697,1697,1697,0
20250331,182400,113443672,1697,1697,1697,1697,0
20250331,182300,113443672,1697,1697,1697,1697,0
20250331,182200,113443672,1697,1697,1697,1697,0
20250331,182100,113443672,1697,1697,1697,1697,0
20250331,182000,113443672,1697,1697,1697,1697,0
20250331,181900,113443672,1697,1697,1697,1697,0
20250331,181800,113443672,1697,1697,1697,1697,0
20250331,181700,113443672,1697,1697,1697,1697,0
20250331,181600,113443672,1697,1697,1697,1697,0
20250331,181500,113443672,1697,1697,1697,1697,0
20250331,181400,113443672,1697,1697,1697,1697,0
20250331,181300,113443672,1697,1697,1697,1697,0
20250331,181200,113443672,1697,1697,1697,1697,0
20250331,181100,113443672,1697,1697,1697,1697,0
20250331,181000,113443672,1697,1697,1697,1697,0
20250331,180900,113443672,1697,1697,1697,1697,0
20250331,180800,113443672,1697,1697,1697,1697,0
20250331,180700,113443672,1697,1697,1697,1697,0
20250331,180600,113443672,1697,1697,1697,1697,0
20250331,180500,113443672,1697,1697,1697,1697,0
20250331,180400,113443672,1697,1697,1697,1697,0
20250331,180300,113443672,1697,1697,1697,1697,0
20250331,180200,113443672,1697,1697,1697,1697,0
20250331,180100,113443672,1697,1697,1697,1697,0
20250331,180000,113443672,1697,1697,1697,1697,0
20250331,175900,113443672,1697,1697,1697,1697,0
20250331,175800,113443672,1697,1697,1697,1697,4890
20250331,175700,113443672,1697,1697,1697,1697,0
20250331,175600,113443672,1697,1697,1697,1697,0
20250331,175500,113443672,1697,1697,1697,1697,0
20250331,175400,113443672,1697,1697,1697,1697,0
20250331,175300,113443672,1697,1697,1697,1697,0
20250331,175200,113443672,1697,1697,1697,1697,0
20250331,175100,113443672,1697,1697,1697,1697,0
20250331,175000,113443672,1697,1697,1697,1697,0
20250331,174900,113443672,1697,1697,1697,1697,0
20250331,174800,113443672,1697,1697,1697,1697,0
20250331,174700,113443672,1697,1697,1697,1697,0
20250331,174600,113443672,1697,1697,1697,1697,0
20250331,174500,113443672,1697,1697,1697,1697,0
20250331,174400,113443672,1697,1697,1697,1697,0
20250331,174300,113443672,1697,1697,1697,1697,0
20250331,174200,113443672,1697,1697,1697,1697,0
20250331,174100,113443672,1697,1697,1697,1697,0
20250331,174000,113443672,1697,1697,1697,1697,0
20250331,173900,113443672,1697,1697,1697,1697,0
20250331,173800,113443672,1697,1697,1697,1697,0
20250331,173700,113443672,1697,1697,1697,1697,0
20250331,173600,113443672,1697,1697,1697,1697,0
20250331,173500,113443672,1697,1697,1697,1697,0
20250331,173400,113443672,1697,1697,1697,1697,0
20250331,173300,113443672,1697,1697,1697,1697,0
20250331,173200,113443672,1697,1697,1697,1697,0
20250331,173100,113443672,1697,1697,1697,1697,0
20250331,173000,113443672,1697,1697,1697,1697,0
20250331,172900,113443672,1697,1697,1697,1697,0
20250331,172800,113443672,1697,1697,1697,1697,4890
20250331,172700,113443672,1697,1697,1697,1697,0
20250331,172600,113443672,1697,1697,1697,1697,0
20250331,172500,113443672,1697,1697,1697,1697,0
20250331,172400,113443672,1697,1697,1697,1697,0
20250331,172300,113443672,1697,1697,1697,1697,0
20250331,172200,113443672,1697,1697,1697,1697,0
20250331,172100,113443672,1697,1697,1697,1697,0
20250331,172000,113443672,1697,1697,1697,1697,0
20250331,171900,113443672,1697,1697,1697,1697,0
20250331,171800,113443672,1697,1697,1697,1697,0
20250331,171700,113443672,1697,1697,1697,1697,0
20250331,171600,113443672,1697,1697,1697,1697,0
20250331,171500,113443672,1697,1697,1697,1697,0
20250331,171400,113443672,1697,1697,1697,1697,0
20250331,171300,113443672,1697,1697,1697,1697,0
20250331,171200,113443672,1697,1697,1697,1697,0
20250331,171100,113443672,1697,1697,1697,1697,0
20250331,171000,113443672,1697,1697,1697,1697,0
20250331,170900,113443672,1697,1697,1697,1697,0
20250331,170800,113443672,1697,1697,1697,1697,0
20250331,170700,113443672,1697,1697,1697,1697,0
20250331,170600,113443672,1697,1697,1697,1697,0
20250331,170500,113443672,1697,1697,1697,1697,0
20250331,170400,113443672,1697,1697,1697,1697,0
20250331,170300,113443672,1697,1697,1697,1697,0
20250331,170200,113443672,1697,1697,1697,1697,0
20250331,170100,113443672,1697,1697,1697,1697,0
20250331,170000,113443672,1697,1697,1697,1697,0
20250331,165900,113443672,1697,1697,1697,1697,0
20250331,165800,113443672,1697,1697,1697,1697,4890
20250331,165700,113443672,1697,1697,1697,1697,0
20250331,165600,113443672,1697,1697,1697,1697,0
20250331,165500,113443672,1697,1697,1697,1697,0
20250331,165400,113443672,1697,1697,1697,1697,0
20250331,165300,113443672,1697,1697,1697,1697,0
20250331,165200,113443672,1697,1697,1697,1697,0
20250331,165100,113443672,1697,1697,1697,1697,0
20250331,165000,113443672,1697,1697,1697,1697,0
20250331,164900,113443672,1697,1697,1697,1697,0
20250331,164800,113443672,1697,1697,1697,1697,0
20250331,164700,113443672,1697,1697,1697,1697,0
20250331,164600,113443672,1697,1697,1697,1697,0
20250331,164500,113443672,1697,1697,1697,1697,0
20250331,164400,113443672,1697,1697,1697,1697,0
20250331,164300,113443672,1697,1697,1697,1697,0
20250331,164200,113443672,1697,1697,1697,1697,0
20250331,164100,113443672,1697,1697,1697,1697,0
20250331,164000,113443672,1697,1697,1697,1697,0
20250331,163900,113443672,1697,1697,1697,1697,0
20250331,163800,113443672,1697,1697,1697,1697,0
20250331,163700,113443672,1697,1697,1697,1697,0
20250331,163600,113443672,1697,1697,1697,1697,0
20250331,163500,113443672,1697,1697,1697,1697,0
20250331,163400,113443672,1697,1697,1697,1697,0
20250331,163300,113443672,1697,1697,1697,1697,0
20250331,163200,113443672,1697,1697,1697,1697,0
20250331,163100,113443672,1697,1697,1697,1697,0
20250331,163000,113443672,1697,1697,1697,1697,0
20250331,162900,113443672,1697,1697,1697,1697,0
20250331,162800,113443672,1697,1697,1697,1697,4890
20250331,162700,113443672,1697,1697,1697,1697,0
20250331,162600,113443672,1697,1697,1697,1697,0
20250331,162500,113443672,1697,1697,1697,1697,0
20250331,162400,113443672,1697,1697,1697,1697,0
20250331,162300,113443672,1697,1697,1697,1697,0
20250331,162200,113443672,1697,1697,1697,1697,0
20250331,162100,113443672,1697,1697,1697,1697,0
20250331,162000,113443672,1697,1697,1697,1697,0
20250331,161900,113443672,1697,1697,1697,1697,0
20250331,161800,113443672,1697,1697,1697,1697,0
20250331,161700,113443672,1697,1697,1697,1697,0
20250331,161600,113443672,1697,1697,1697,1697,0
20250331,161500,113443672,1697,1697,1697,1697,0
20250331,161400,113443672,1697,1697,1697,1697,0
20250331,161300,113443672,1697,1697,1697,1697,0
20250331,161200,113443672,1697,1697,1697,1697,0
20250331,161100,113443672,1697,1697,1697,1697,0
20250331,161000,113443672,1697,1697,1697,1697,0
20250331,160900,113443672,1697,1697,1697,1697,0
20250331,160800,113443672,1697,1697,1697,1697,0
20250331,160700,113443672,1697,1697,1697,1697,0
20250331,160600,113443672,1697,1697,1697,1697,0
20250331,160500,113443672,1697,1697,1697,1697,0
20250331,160400,113443672,1697,1697,1697,1697,0
20250331,160300,113443672,1697,1697,1697,1697,0
20250331,160200,113443672,1697,1697,1697,1697,0
20250331,160100,113443672,1697,1697,1697,1697,0
20250331,160000,113443672,1697,1697,1697,1697,0
20250331,155900,113443672,1697,1697,1697,1697,0
20250331,155800,113443672,1697,1697,1697,1697,4890
20250331,155700,113443672,1697,1697,1697,1697,0
20250331,155600,113443672,1697,1697,1697,1697,0
20250331,155500,113443672,1697,1697,1697,1697,0
20250331,155400,113443672,1697,1697,1697,1697,0
20250331,155300,113443672,1697,1697,1697,1697,0
20250331,155200,113443672,1697,1697,1697,1697,0
20250331,155100,113443672,1697,1697,1697,1697,0
20250331,155000,113443672,1697,1697,1697,1697,0
20250331,154900,113443672,1697,1697,1697,1697,0
20250331,154800,113443672,1697,1697,1697,1697,0
20250331,154700,113443672,1697,1697,1697,1697,0
20250331,154600,113443672,1697,1697,1697,1697,0
20250331,154500,113443672,1697,1697,1697,1697,0
20250331,154400,113443672,1697,1697,1697,1697,0
20250331,154300,113443672,1697,1697,1697,1697,0
20250331,154200,113443672,1697,1697,1697,1697,0
20250331,154100,113443672,1697,1697,1697,1697,0
20250331,154000,113443672,1697,1697,1697,1697,0
20250331,153900,113443672,1697,1697,1697,1697,0
20250331,153800,113443672,1697,1697,1697,1697,0
20250331,153700,113443672,1697,1697,1697,1697,0
20250331,153600,113443672,1697,1697,1697,1697,0
20250331,153500,113443672,1697,1697,1697,1697,0
20250331,153400,113443672,1697,1697,1697,1697,0
20250331,153300,113443672,1697,1697,1697,1697,0
20250331,153200,113443672,1697,1697,1697,1697,0
20250331,153100,113443672,1697,1697,1697,1697,0
20250331,153000,113443672,1697,1697,1697,1697,4890
20250331,152900,105145342,1697,1697,1697,1697,0
20250331,152800,105145342,1697,1697,1697,1697,0
20250331,152700,105145342,1697,1697,1697,1697,0
20250331,152600,105145342,1697,1697,1697,1697,0
20250331,152500,105145342,1697,1697,1697,1697,0
20250331,152400,105145342,1697,1697,1697,1697,0
20250331,152300,105145342,1697,1697,1697,1697,0
20250331,152200,105145342,1697,1697,1697,1697,0
20250331,152100,105145342,1697,1697,1697,1697,0
20250331,152000,105145342,1697,1697,1697,1697,0
20250331,151900,105145342,1697,1697,1697,1697,0
20250331,151800,105145342,1697,1697,1697,1697,0
20250331,151700,105145342,1697,1697,1697,1697,0
20250331,151600,105145342,1697,1697,1697,1697,2
20250331,151500,105141948,1688,1688,1688,1688,1
20250331,151400,105140260,1697,1697,1697,1697,0
20250331,151300,105140260,1697,1697,1697,1697,2
20250331,151200,105136866,1697,1697,1697,1689,307
20250331,151100,104616503,1690,1697,1697,1690,4
20250331,151000,104609729,1699,1699,1699,1699,0
20250331,150900,104609729,1699,1699,1699,1699,0
20250331,150800,104609729,1699,1699,1699,1699,0
20250331,150700,104609729,1699,1699,1699,1699,0
20250331,150600,104609729,1699,1699,1699,1699,0
20250331,150500,104609729,1699,1699,1699,1699,0
20250331,150400,104609729,1699,1699,1699,1699,0
20250331,150300,104609729,1699,1699,1699,1699,0
20250331,150200,104609729,1699,1699,1699,1699,0
20250331,150100,104609729,1699,1697,1699,1697,20
20250331,150000,104575778,1695,1695,1695,1695,60
20250331,145900,104474078,1697,1697,1697,1697,0
20250331,145800,104474078,1697,1697,1697,1697,0
20250331,145700,104474078,1697,1697,1697,1697,0
20250331,145600,104474078,1697,1697,1697,1697,1
20250331,145500,104472381,1682,1682,1682,1682,1
20250331,145400,104470699,1696,1696,1696,1696,0
20250331,145300,104470699,1696,1696,1696,1696,0
20250331,145200,104470699,1696,1696,1696,1696,0
20250331,145100,104470699,1696,1696,1696,1696,1
20250331,145000,104469003,1697,1697,1697,1697,30
20250331,144900,104418093,1682,1683,1683,1682,500
20250331,144800,103577082,1681,1687,1687,1681,400
20250331,144700,102904421,1700,1700,1700,1700,0
20250331,144600,102904421,1700,1700,1700,1700,0
20250331,144500,102904421,1700,1700,1700,1700,1
20250331,144400,102902721,1702,1702,1702,1702,0
20250331,144300,102902721,1702,1702,1702,1702,0
20250331,144200,102902721,1702,1689,1702,1689,610
20250331,144100,101871805,1689,1689,1689,1689,0
20250331,144000,101871805,1689,1687,1689,1686,431
20250331,143900,101144443,1687,1687,1687,1687,0
20250331,143800,101144443,1687,1687,1687,1687,103
20250331,143700,100970682,1686,1686,1686,1686,0
20250331,143600,100970682,1686,1686,1686,1686,28
20250331,143500,100923474,1680,1680,1680,1680,1
20250331,143400,100921794,1689,1689,1689,1689,0
20250331,143300,100921794,1689,1689,1689,1689,0
20250331,143200,100921794,1689,1689,1689,1689,0
20250331,143100,100921794,1689,1689,1689,1689,0
20250331,143000,100921794,1689,1689,1689,1689,0
20250331,142900,100921794,1689,1688,1689,1688,106
20250331,142800,100742860,1690,1690,1690,1690,0
20250331,142700,100742860,1690,1690,1690,1690,41
20250331,142600,100673570,1692,1692,1692,1692,0
20250331,142500,100673570,1692,1692,1692,1692,0
20250331,142400,100673570,1692,1693,1693,1692,17
20250331,142300,100644797,1693,1690,1693,1678,4
20250331,142200,100638044,1676,1682,1690,1676,2081
20250331,142100,97141385,1690,1688,1690,1682,159
20250331,142000,96873259,1690,1689,1691,1689,1009
20250331,141900,95167057,1691,1692,1692,1690,2431
20250331,141800,91057437,1693,1694,1695,1693,131
20250331,141700,90835449,1698,1698,1698,1698,0
20250331,141600,90835449,1698,1698,1698,1698,2
20250331,141500,90832053,1699,1698,1699,1698,3
20250331,141400,90826957,1693,1693,1693,1693,0
20250331,141300,90826957,1693,1693,1693,1693,0
20250331,141200,90826957,1693,1694,1694,1693,1531
20250331,141100,88234467,1694,1694,1694,1694,1
20250331,141000,88232773,1702,1701,1702,1701,4
20250331,140900,88225968,1701,1695,1701,1694,704
20250331,140800,87033031,1695,1695,1695,1695,0
20250331,140700,87033031,1695,1695,1695,1695,0
20250331,140600,87033031,1695,1695,1695,1695,0
20250331,140500,87033031,1695,1695,1695,1695,0
20250331,140400,87033031,1695,1695,1695,1695,2
20250331,140300,87029641,1702,1700,1702,1700,30
20250331,140200,86978632,1700,1700,1700,1700,0
20250331,140100,86978632,1700,1700,1700,1700,0
20250331,140000,86978632,1700,1700,1700,1700,0
20250331,135900,86978632,1700,1700,1700,1700,0
20250331,135800,86978632,1700,1700,1700,1700,0
20250331,135700,86978632,1700,1696,1700,1695,501
20250331,135600,86129412,1700,1700,1700,1700,0
20250331,135500,86129412,1700,1700,1700,1700,0
20250331,135400,86129412,1700,1700,1700,1700,0
20250331,135300,86129412,1700,1700,1700,1700,0
20250331,135200,86129412,1700,1700,1700,1700,0
20250331,135100,86129412,1700,1700,1700,1700,30
20250331,135000,86078412,1702,1702,1702,1702,0
20250331,134900,86078412,1702,1702,1702,1702,0
20250331,134800,86078412,1702,1702,1702,1702,19
20250331,134700,86046074,1702,1702,1702,1702,1
20250331,134600,86044372,1695,1695,1695,1695,0
20250331,134500,86044372,1695,1697,1697,1695,1750
20250331,134400,83076555,1702,1702,1702,1702,0
20250331,134300,83076555,1702,1702,1702,1702,0
20250331,134200,83076555,1702,1702,1702,1702,0
20250331,134100,83076555,1702,1702,1702,1702,0
20250331,134000,83076555,1702,1702,1702,1702,0
20250331,133900,83076555,1702,1702,1702,1702,0
20250331,133800,83076555,1702,1702,1702,1702,0
20250331,133700,83076555,1702,1702,1702,1702,0
20250331,133600,83076555,1702,1702,1702,1702,0
20250331,133500,83076555,1702,1702,1702,1702,0
20250331,133400,83076555,1702,1702,1702,1702,0
20250331,133300,83076555,1702,1702,1702,1702,0
20250331,133200,83076555,1702,1702,1702,1702,0
20250331,133100,83076555,1702,1702,1702,1702,0
20250331,133000,83076555,1702,1702,1702,1702,0
20250331,132900,83076555,1702,1696,1702,1696,1019
20250331,132800,81348325,1696,1696,1696,1696,1000
20250331,132700,79652325,1696,1696,1696,1696,800
20250331,132600,78295525,1702,1702,1702,1702,177
20250331,132500,77994271,1702,1702,1702,1702,0
20250331,132400,77994271,1702,1702,1702,1702,0
20250331,132300,77994271,1702,1702,1702,1702,0
20250331,132200,77994271,1702,1702,1702,1702,0
20250331,132100,77994271,1702,1702,1702,1702,0
20250331,132000,77994271,1702,1702,1702,1702,0
20250331,131900,77994271,1702,1702,1702,1702,0
20250331,131800,77994271,1702,1702,1702,1702,0
20250331,131700,77994271,1702,1702,1702,1702,0
20250331,131600,77994271,1702,1702,1702,1702,0
20250331,131500,77994271,1702,1702,1702,1702,1
20250331,131400,77992569,1696,1696,1696,1696,1000
20250331,131300,76296569,1702,1702,1702,1702,1150
20250331,131200,74339269,1696,1696,1696,1696,0
20250331,131100,74339269,1696,1696,1696,1696,0
20250331,131000,74339269,1696,1696,1696,1696,1
20250331,130900,74337573,1697,1697,1697,1697,0
20250331,130800,74337573,1697,1697,1697,1697,0
20250331,130700,74337573,1697,1702,1702,1697,2
20250331,130600,74334174,1697,1697,1697,1696,4369
20250331,130500,66920231,1697,1700,1700,1697,3907
20250331,130400,60287711,1700,1700,1700,1700,39
20250331,130300,60221411,1700,1700,1700,1700,0
20250331,130200,60221411,1700,1700,1700,1700,0
20250331,130100,60221411,1700,1700,1700,1700,0
20250331,130000,60221411,1700,1700,1700,1700,0
20250331,125900,60221411,1700,1700,1700,1700,0
20250331,125800,60221411,1700,1700,1700,1700,1
20250331,125700,60219711,1699,1699,1699,1699,0
20250331,125600,60219711,1699,1699,1699,1699,0
20250331,125500,60219711,1699,1699,1699,1699,20
20250331,125400,60185731,1700,1700,1700,1700,59
20250331,125300,60085431,1699,1699,1699,1699,0
20250331,125200,60085431,1699,1699,1699,1699,0
20250331,125100,60085431,1699,1699,1699,1699,0
20250331,125000,60085431,1699,1699,1699,1699,0
20250331,124900,60085431,1699,1699,1699,1699,10
20250331,124800,60068441,1700,1700,1700,1700,2
20250331,124700,60065041,1700,1700,1700,1700,0
20250331,124600,60065041,1700,1700,1700,1700,0
20250331,124500,60065041,1700,1700,1700,1700,0
20250331,124400,60065041,1700,1700,1700,1700,4
20250331,124300,60058241,1700,1700,1700,1700,0
20250331,124200,60058241,1700,1700,1700,1700,500
20250331,124100,59208241,1700,1700,1700,1700,0
20250331,124000,59208241,1700,1700,1700,1700,3
20250331,123900,59203141,1700,1700,1700,1700,1
20250331,123800,59201441,1700,1700,1700,1700,0
20250331,123700,59201441,1700,1700,1700,1700,0
20250331,123600,59201441,1700,1700,1700,1700,0
20250331,123500,59201441,1700,1700,1700,1700,2
20250331,123400,59198041,1697,1700,1700,1697,6
20250331,123300,59187844,1705,1705,1705,1705,0
20250331,123200,59187844,1705,1705,1705,1705,0
20250331,123100,59187844,1705,1705,1705,1705,0
20250331,123000,59187844,1705,1705,1705,1705,0
20250331,122900,59187844,1705,1705,1705,1705,0
20250331,122800,59187844,1705,1705,1705,1705,0
20250331,122700,59187844,1705,1705,1705,1705,2
20250331,122600,59184434,1705,1705,1705,1705,0
20250331,122500,59184434,1705,1705,1705,1705,0
20250331,122400,59184434,1705,1705,1705,1705,0
20250331,122300,59184434,1705,1705,1705,1705,0
20250331,122200,59184434,1705,1705,1705,1705,0
20250331,122100,59184434,1705,1705,1705,1705,0
20250331,122000,59184434,1705,1705,1705,1705,0
20250331,121900,59184434,1705,1705,1705,1705,0
20250331,121800,59184434,1705,1705,1705,1705,0
20250331,121700,59184434,1705,1705,1705,1705,0
20250331,121600,59184434,1705,1705,1705,1705,0
20250331,121500,59184434,1705,1705,1705,1705,0
20250331,121400,59184434,1705,1705,1705,1705,0
20250331,121300,59184434,1705,1705,1705,1705,0
20250331,121200,59184434,1705,1705,1705,1705,4
20250331,121100,59177614,1697,1697,1697,1697,0
20250331,121000,59177614,1697,1697,1697,1697,0
20250331,120900,59177614,1697,1697,1697,1697,0
20250331,120800,59177614,1697,1698,1698,1697,2000
20250331,120700,55783604,1697,1697,1697,1697,0
20250331,120600,55783604,1697,1697,1697,1697,0
20250331,120500,55783604,1697,1697,1697,1697,0
20250331,120400,55783604,1697,1697,1697,1697,0
20250331,120300,55783604,1697,1697,1697,1697,0
20250331,120200,55783604,1697,1697,1697,1697,0
20250331,120100,55783604,1697,1697,1697,1697,0
20250331,120000,55783604,1697,1697,1697,1697,0
20250331,115900,55783604,1697,1697,1697,1697,0
20250331,115800,55783604,1697,1697,1697,1697,0
20250331,115700,55783604,1697,1699,1699,1697,1999
20250331,115600,52390189,1705,1705,1705,1705,0
20250331,115500,52390189,1705,1705,1705,1705,0
20250331,115400,52390189,1705,1705,1705,1705,0
20250331,115300,52390189,1705,1705,1705,1705,0
20250331,115200,52390189,1705,1705,1705,1705,0
20250331,115100,52390189,1705,1705,1705,1705,0
20250331,115000,52390189,1705,1705,1705,1705,0
20250331,114900,52390189,1705,1705,1705,1705,0
20250331,114800,52390189,1705,1705,1705,1705,10
20250331,114700,52373139,1708,1708,1708,1708,0
20250331,114600,52373139,1708,1708,1708,1708,0
20250331,114500,52373139,1708,1708,1708,1708,0
20250331,114400,52373139,1708,1708,1708,1708,0
20250331,114300,52373139,1708,1708,1708,1708,0
20250331,114200,52373139,1708,1708,1708,1708,0
20250331,114100,52373139,1708,1708,1708,1708,0
20250331,114000,52373139,1708,1708,1708,1708,0
20250331,113900,52373139,1708,1708,1708,1708,0
20250331,113800,52373139,1708,1708,1708,1708,0
20250331,113700,52373139,1708,1708,1708,1708,0
20250331,113600,52373139,1708,1708,1708,1708,0
20250331,113500,52373139,1708,1708,1708,1708,0
20250331,113400,52373139,1708,1708,1708,1708,0
20250331,113300,52373139,1708,1708,1708,1708,0
20250331,113200,52373139,1708,1708,1708,1708,0
20250331,113100,52373139,1708,1708,1708,1708,0
20250331,113000,52373139,1708,1708,1708,1708,0
20250331,112900,52373139,1708,1708,1708,1708,0
20250331,112800,52373139,1708,1708,1708,1708,0
20250331,112700,52373139,1708,1708,1708,1708,0
20250331,112600,52373139,1708,1708,1708,1708,0
20250331,112500,52373139,1708,1698,1708,1697,225
20250331,112400,51990204,1708,1708,1708,1708,0
20250331,112300,51990204,1708,1708,1708,1708,0
20250331,112200,51990204,1708,1708,1708,1708,0
20250331,112100,51990204,1708,1708,1708,1708,2
20250331,112000,51986788,1697,1697,1697,1697,519
20250331,111900,51106045,1697,1698,1698,1697,31
20250331,111800,51053420,1708,1708,1708,1708,0
20250331,111700,51053420,1708,1708,1708,1708,100
20250331,111600,50882620,1705,1705,1705,1705,0
20250331,111500,50882620,1705,1705,1705,1705,1801
20250331,111400,47811915,1697,1697,1697,1697,7
20250331,111300,47800036,1705,1705,1705,1705,0
20250331,111200,47800036,1705,1705,1705,1705,0
20250331,111100,47800036,1705,1705,1705,1705,0
20250331,111000,47800036,1705,1705,1705,1705,10
20250331,110900,47782986,1705,1705,1705,1705,0
20250331,110800,47782986,1705,1705,1705,1705,2
20250331,110700,47779576,1696,1698,1698,1696,1268
20250331,110600,45627860,1698,1698,1698,1698,0
20250331,110500,45627860,1698,1698,1698,1698,192
20250331,110400,45301844,1700,1700,1700,1700,3
20250331,110300,45296744,1700,1700,1700,1700,997
20250331,110200,43601844,1700,1700,1700,1700,1192
20250331,110100,41575444,1704,1704,1704,1704,30
20250331,110000,41524324,1697,1697,1697,1697,0
20250331,105900,41524324,1697,1697,1697,1697,1000
20250331,105800,39827324,1697,1702,1702,1697,3363
20250331,105700,34112834,1704,1704,1704,1704,0
20250331,105600,34112834,1704,1704,1704,1704,0
20250331,105500,34112834,1704,1704,1704,1704,0
20250331,105400,34112834,1704,1704,1704,1704,0
20250331,105300,34112834,1704,1704,1704,1704,0
20250331,105200,34112834,1704,1704,1704,1704,0
20250331,105100,34112834,1704,1704,1704,1704,0
20250331,105000,34112834,1704,1704,1704,1704,0
20250331,104900,34112834,1704,1704,1704,1704,0
20250331,104800,34112834,1704,1704,1704,1704,0
20250331,104700,34112834,1704,1702,1704,1701,12
20250331,104600,34092411,1704,1704,1704,1704,0
20250331,104500,34092411,1704,1704,1704,1704,70
20250331,104400,33973131,1704,1704,1704,1704,1
20250331,104300,33971427,1705,1705,1705,1705,0
20250331,104200,33971427,1705,1714,1714,1705,307
20250331,104100,33447929,1715,1715,1715,1715,0
20250331,104000,33447929,1715,1715,1715,1715,0
20250331,103900,33447929,1715,1715,1715,1715,0
20250331,103800,33447929,1715,1715,1715,1715,0
20250331,103700,33447929,1715,1715,1715,1715,0
20250331,103600,33447929,1715,1715,1715,1715,500
20250331,103500,32590429,1718,1718,1718,1718,0
20250331,103400,32590429,1718,1718,1718,1718,0
20250331,103300,32590429,1718,1718,1718,1718,0
20250331,103200,32590429,1718,1718,1718,1718,0
20250331,103100,32590429,1718,1718,1718,1718,0
20250331,103000,32590429,1718,1718,1718,1718,0
20250331,102900,32590429,1718,1718,1718,1718,0
20250331,102800,32590429,1718,1718,1718,1718,0
20250331,102700,32590429,1718,1718,1718,1718,1
20250331,102600,32588711,1700,1700,1700,1700,0
20250331,102500,32588711,1700,1700,1700,1700,30
20250331,102400,32537711,1718,1718,1718,1718,0
20250331,102300,32537711,1718,1708,1718,1708,4
20250331,102200,32530869,1699,1700,1700,1699,300
20250331,102100,32021099,1698,1698,1698,1698,0
20250331,102000,32021099,1698,1698,1698,1698,0
20250331,101900,32021099,1698,1698,1698,1698,0
20250331,101800,32021099,1698,1698,1698,1698,0
20250331,101700,32021099,1698,1698,1698,1698,0
20250331,101600,32021099,1698,1707,1707,1698,1000
20250331,101500,30321970,1708,1708,1708,1708,175
20250331,101400,30023070,1707,1707,1707,1707,0
20250331,101300,30023070,1707,1707,1707,1707,0
20250331,101200,30023070,1707,1707,1707,1707,0
20250331,101100,30023070,1707,1706,1707,1706,2166
20250331,101000,26327294,1705,1704,1705,1704,19
20250331,100900,26294917,1699,1699,1699,1699,0
20250331,100800,26294917,1699,1699,1699,1699,0
20250331,100700,26294917,1699,1699,1699,1699,0
20250331,100600,26294917,1699,1699,1699,1699,0
20250331,100500,26294917,1699,1699,1699,1699,0
20250331,100400,26294917,1699,1699,1699,1699,0
20250331,100300,26294917,1699,1699,1699,1699,0
20250331,100200,26294917,1699,1699,1699,1699,0
20250331,100100,26294917,1699,1699,1699,1699,0
20250331,100000,26294917,1699,1699,1699,1699,0
20250331,095900,26294917,1699,1699,1699,1699,0
20250331,095800,26294917,1699,1699,1699,1699,0
20250331,095700,26294917,1699,1699,1699,1699,0
20250331,095600,26294917,1699,1699,1699,1699,0
20250331,095500,26294917,1699,1702,1702,1699,592
20250331,095400,25287390,1702,1702,1702,1702,12
20250331,095300,25266966,1702,1702,1702,1702,2
20250331,095200,25263562,1702,1702,1702,1702,0
20250331,095100,25263562,1702,1702,1702,1702,1
20250331,095000,25261860,1700,1700,1700,1700,107
20250331,094900,25079960,1702,1702,1702,1702,52
20250331,094800,24991456,1704,1704,1704,1704,10
20250331,094700,24974416,1704,1704,1704,1704,0
20250331,094600,24974416,1704,1704,1704,1704,0
20250331,094500,24974416,1704,1704,1704,1704,0
20250331,094400,24974416,1704,1700,1704,1700,2
20250331,094300,24971012,1700,1700,1700,1700,23
20250331,094200,24931912,1700,1700,1700,1700,52
20250331,094100,24843512,1700,1700,1700,1700,0
20250331,094000,24843512,1700,1700,1700,1700,7
20250331,093900,24831612,1700,1700,1700,1700,0
20250331,093800,24831612,1700,1700,1700,1700,0
20250331,093700,24831612,1700,1700,1700,1700,0
20250331,093600,24831612,1700,1700,1700,1700,0
20250331,093500,24831612,1700,1699,1700,1699,31
20250331,093400,24778942,1699,1699,1699,1699,0
20250331,093300,24778942,1699,1699,1699,1699,0
20250331,093200,24778942,1699,1707,1707,1699,50
20250331,093100,24693752,1697,1697,1697,1697,0
20250331,093000,24693752,1697,1697,1697,1697,0
20250331,092900,24693752,1697,1707,1707,1697,103
20250331,092800,24518941,1707,1707,1707,1707,1
20250331,092700,24517234,1697,1697,1697,1697,38
20250331,092600,24452748,1707,1698,1707,1697,3281
20250331,092500,18884781,1697,1699,1699,1697,3000
20250331,092400,13792679,1698,1698,1698,1698,0
20250331,092300,13792679,1698,1698,1698,1698,20
20250331,092200,13758719,1698,1698,1698,1698,69
20250331,092100,13641557,1698,1701,1701,1697,1070
20250331,092000,11822732,1698,1698,1698,1698,0
20250331,091900,11822732,1698,1704,1704,1698,338
20250331,091800,11248790,1700,1701,1701,1700,4371
20250331,091700,3817912,1700,1700,1700,1700,121
20250331,091600,3612212,1701,1701,1701,1701,295
20250331,091500,3110417,1701,1701,1701,1701,0
20250331,091400,3110417,1701,1709,1709,1701,20
20250331,091300,3076381,1719,1719,1719,1719,2
20250331,091200,3072943,1701,1701,1701,1701,0
20250331,091100,3072943,1701,1705,1705,1701,332
20250331,091000,2507843,1721,1721,1721,1721,0
20250331,090900,2507843,1721,1721,1721,1721,0
20250331,090800,2507843,1721,1708,1721,1708,353
20250331,090700,1904893,1723,1723,1723,1723,0
20250331,090600,1904893,1723,1710,1723,1710,3
20250331,090500,1899737,1703,1706,1706,1703,878
20250331,090400,402400,1710,1710,1710,1710,0
20250331,090300,402400,1710,1710,1710,1710,1
20250331,090200,400690,1710,1710,1710,1710,20
20250331,090100,366490,1712,1712,1712,1712,3
20250331,090000,361354,1728,1729,1729,1728,209