KissMeData/215380/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,203100,50691662,1477,1477,1477,1477,977
20250331,203000,50691662,1477,1477,1477,1477,0
20250331,202900,50691662,1477,1477,1477,1477,0
20250331,202800,50691662,1477,1477,1477,1477,0
20250331,202700,50691662,1477,1477,1477,1477,0
20250331,202600,50691662,1477,1477,1477,1477,0
20250331,202500,50691662,1477,1477,1477,1477,0
20250331,202400,50691662,1477,1477,1477,1477,0
20250331,202300,50691662,1477,1477,1477,1477,0
20250331,202200,50691662,1477,1477,1477,1477,0
20250331,202100,50691662,1477,1477,1477,1477,0
20250331,202000,50691662,1477,1477,1477,1477,0
20250331,201900,50691662,1477,1477,1477,1477,0
20250331,201800,50691662,1477,1477,1477,1477,0
20250331,201700,50691662,1477,1477,1477,1477,0
20250331,201600,50691662,1477,1477,1477,1477,0
20250331,201500,50691662,1477,1477,1477,1477,0
20250331,201400,50691662,1477,1477,1477,1477,0
20250331,201300,50691662,1477,1477,1477,1477,0
20250331,201200,50691662,1477,1477,1477,1477,0
20250331,201100,50691662,1477,1477,1477,1477,0
20250331,201000,50691662,1477,1477,1477,1477,0
20250331,200900,50691662,1477,1477,1477,1477,0
20250331,200800,50691662,1477,1477,1477,1477,0
20250331,200700,50691662,1477,1477,1477,1477,0
20250331,200600,50691662,1477,1477,1477,1477,0
20250331,200500,50691662,1477,1477,1477,1477,0
20250331,200400,50691662,1477,1477,1477,1477,0
20250331,200300,50691662,1477,1477,1477,1477,0
20250331,200200,50691662,1477,1477,1477,1477,0
20250331,200100,50691662,1477,1477,1477,1477,977
20250331,200000,50691662,1477,1477,1477,1477,0
20250331,195900,50691662,1477,1477,1477,1477,0
20250331,195800,50691662,1477,1477,1477,1477,0
20250331,195700,50691662,1477,1477,1477,1477,0
20250331,195600,50691662,1477,1477,1477,1477,0
20250331,195500,50691662,1477,1477,1477,1477,0
20250331,195400,50691662,1477,1477,1477,1477,0
20250331,195300,50691662,1477,1477,1477,1477,0
20250331,195200,50691662,1477,1477,1477,1477,0
20250331,195100,50691662,1477,1477,1477,1477,0
20250331,195000,50691662,1477,1477,1477,1477,0
20250331,194900,50691662,1477,1477,1477,1477,0
20250331,194800,50691662,1477,1477,1477,1477,0
20250331,194700,50691662,1477,1477,1477,1477,0
20250331,194600,50691662,1477,1477,1477,1477,0
20250331,194500,50691662,1477,1477,1477,1477,0
20250331,194400,50691662,1477,1477,1477,1477,0
20250331,194300,50691662,1477,1477,1477,1477,0
20250331,194200,50691662,1477,1477,1477,1477,0
20250331,194100,50691662,1477,1477,1477,1477,0
20250331,194000,50691662,1477,1477,1477,1477,0
20250331,193900,50691662,1477,1477,1477,1477,0
20250331,193800,50691662,1477,1477,1477,1477,0
20250331,193700,50691662,1477,1477,1477,1477,0
20250331,193600,50691662,1477,1477,1477,1477,0
20250331,193500,50691662,1477,1477,1477,1477,0
20250331,193400,50691662,1477,1477,1477,1477,0
20250331,193300,50691662,1477,1477,1477,1477,0
20250331,193200,50691662,1477,1477,1477,1477,0
20250331,193100,50691662,1477,1477,1477,1477,977
20250331,193000,50691662,1477,1477,1477,1477,0
20250331,192900,50691662,1477,1477,1477,1477,0
20250331,192800,50691662,1477,1477,1477,1477,0
20250331,192700,50691662,1477,1477,1477,1477,0
20250331,192600,50691662,1477,1477,1477,1477,0
20250331,192500,50691662,1477,1477,1477,1477,0
20250331,192400,50691662,1477,1477,1477,1477,0
20250331,192300,50691662,1477,1477,1477,1477,0
20250331,192200,50691662,1477,1477,1477,1477,0
20250331,192100,50691662,1477,1477,1477,1477,0
20250331,192000,50691662,1477,1477,1477,1477,0
20250331,191900,50691662,1477,1477,1477,1477,0
20250331,191800,50691662,1477,1477,1477,1477,0
20250331,191700,50691662,1477,1477,1477,1477,0
20250331,191600,50691662,1477,1477,1477,1477,0
20250331,191500,50691662,1477,1477,1477,1477,0
20250331,191400,50691662,1477,1477,1477,1477,0
20250331,191300,50691662,1477,1477,1477,1477,0
20250331,191200,50691662,1477,1477,1477,1477,0
20250331,191100,50691662,1477,1477,1477,1477,0
20250331,191000,50691662,1477,1477,1477,1477,0
20250331,190900,50691662,1477,1477,1477,1477,0
20250331,190800,50691662,1477,1477,1477,1477,0
20250331,190700,50691662,1477,1477,1477,1477,0
20250331,190600,50691662,1477,1477,1477,1477,0
20250331,190500,50691662,1477,1477,1477,1477,0
20250331,190400,50691662,1477,1477,1477,1477,0
20250331,190300,50691662,1477,1477,1477,1477,0
20250331,190200,50691662,1477,1477,1477,1477,0
20250331,190100,50691662,1477,1477,1477,1477,977
20250331,190000,50691662,1477,1477,1477,1477,0
20250331,185900,50691662,1477,1477,1477,1477,0
20250331,185800,50691662,1477,1477,1477,1477,0
20250331,185700,50691662,1477,1477,1477,1477,0
20250331,185600,50691662,1477,1477,1477,1477,0
20250331,185500,50691662,1477,1477,1477,1477,0
20250331,185400,50691662,1477,1477,1477,1477,0
20250331,185300,50691662,1477,1477,1477,1477,0
20250331,185200,50691662,1477,1477,1477,1477,0
20250331,185100,50691662,1477,1477,1477,1477,0
20250331,185000,50691662,1477,1477,1477,1477,0
20250331,184900,50691662,1477,1477,1477,1477,0
20250331,184800,50691662,1477,1477,1477,1477,0
20250331,184700,50691662,1477,1477,1477,1477,0
20250331,184600,50691662,1477,1477,1477,1477,0
20250331,184500,50691662,1477,1477,1477,1477,0
20250331,184400,50691662,1477,1477,1477,1477,0
20250331,184300,50691662,1477,1477,1477,1477,0
20250331,184200,50691662,1477,1477,1477,1477,0
20250331,184100,50691662,1477,1477,1477,1477,0
20250331,184000,50691662,1477,1477,1477,1477,0
20250331,183900,50691662,1477,1477,1477,1477,0
20250331,183800,50691662,1477,1477,1477,1477,0
20250331,183700,50691662,1477,1477,1477,1477,0
20250331,183600,50691662,1477,1477,1477,1477,0
20250331,183500,50691662,1477,1477,1477,1477,0
20250331,183400,50691662,1477,1477,1477,1477,0
20250331,183300,50691662,1477,1477,1477,1477,0
20250331,183200,50691662,1477,1477,1477,1477,0
20250331,183100,50691662,1477,1477,1477,1477,977
20250331,183000,50691662,1477,1477,1477,1477,0
20250331,182900,50691662,1477,1477,1477,1477,0
20250331,182800,50691662,1477,1477,1477,1477,0
20250331,182700,50691662,1477,1477,1477,1477,0
20250331,182600,50691662,1477,1477,1477,1477,0
20250331,182500,50691662,1477,1477,1477,1477,0
20250331,182400,50691662,1477,1477,1477,1477,0
20250331,182300,50691662,1477,1477,1477,1477,0
20250331,182200,50691662,1477,1477,1477,1477,0
20250331,182100,50691662,1477,1477,1477,1477,0
20250331,182000,50691662,1477,1477,1477,1477,0
20250331,181900,50691662,1477,1477,1477,1477,0
20250331,181800,50691662,1477,1477,1477,1477,0
20250331,181700,50691662,1477,1477,1477,1477,0
20250331,181600,50691662,1477,1477,1477,1477,0
20250331,181500,50691662,1477,1477,1477,1477,0
20250331,181400,50691662,1477,1477,1477,1477,0
20250331,181300,50691662,1477,1477,1477,1477,0
20250331,181200,50691662,1477,1477,1477,1477,0
20250331,181100,50691662,1477,1477,1477,1477,0
20250331,181000,50691662,1477,1477,1477,1477,0
20250331,180900,50691662,1477,1477,1477,1477,0
20250331,180800,50691662,1477,1477,1477,1477,0
20250331,180700,50691662,1477,1477,1477,1477,0
20250331,180600,50691662,1477,1477,1477,1477,0
20250331,180500,50691662,1477,1477,1477,1477,0
20250331,180400,50691662,1477,1477,1477,1477,0
20250331,180300,50691662,1477,1477,1477,1477,0
20250331,180200,50691662,1477,1477,1477,1477,0
20250331,180100,50691662,1477,1477,1477,1477,977
20250331,180000,50691662,1477,1477,1477,1477,0
20250331,175900,50691662,1477,1477,1477,1477,0
20250331,175800,50691662,1477,1477,1477,1477,0
20250331,175700,50691662,1477,1477,1477,1477,0
20250331,175600,50691662,1477,1477,1477,1477,0
20250331,175500,50691662,1477,1477,1477,1477,0
20250331,175400,50691662,1477,1477,1477,1477,0
20250331,175300,50691662,1477,1477,1477,1477,0
20250331,175200,50691662,1477,1477,1477,1477,0
20250331,175100,50691662,1477,1477,1477,1477,0
20250331,175000,50691662,1477,1477,1477,1477,0
20250331,174900,50691662,1477,1477,1477,1477,0
20250331,174800,50691662,1477,1477,1477,1477,0
20250331,174700,50691662,1477,1477,1477,1477,0
20250331,174600,50691662,1477,1477,1477,1477,0
20250331,174500,50691662,1477,1477,1477,1477,0
20250331,174400,50691662,1477,1477,1477,1477,0
20250331,174300,50691662,1477,1477,1477,1477,0
20250331,174200,50691662,1477,1477,1477,1477,0
20250331,174100,50691662,1477,1477,1477,1477,0
20250331,174000,50691662,1477,1477,1477,1477,0
20250331,173900,50691662,1477,1477,1477,1477,0
20250331,173800,50691662,1477,1477,1477,1477,0
20250331,173700,50691662,1477,1477,1477,1477,0
20250331,173600,50691662,1477,1477,1477,1477,0
20250331,173500,50691662,1477,1477,1477,1477,0
20250331,173400,50691662,1477,1477,1477,1477,0
20250331,173300,50691662,1477,1477,1477,1477,0
20250331,173200,50691662,1477,1477,1477,1477,0
20250331,173100,50691662,1477,1477,1477,1477,977
20250331,173000,50691662,1477,1477,1477,1477,0
20250331,172900,50691662,1477,1477,1477,1477,0
20250331,172800,50691662,1477,1477,1477,1477,0
20250331,172700,50691662,1477,1477,1477,1477,0
20250331,172600,50691662,1477,1477,1477,1477,0
20250331,172500,50691662,1477,1477,1477,1477,0
20250331,172400,50691662,1477,1477,1477,1477,0
20250331,172300,50691662,1477,1477,1477,1477,0
20250331,172200,50691662,1477,1477,1477,1477,0
20250331,172100,50691662,1477,1477,1477,1477,0
20250331,172000,50691662,1477,1477,1477,1477,0
20250331,171900,50691662,1477,1477,1477,1477,0
20250331,171800,50691662,1477,1477,1477,1477,0
20250331,171700,50691662,1477,1477,1477,1477,0
20250331,171600,50691662,1477,1477,1477,1477,0
20250331,171500,50691662,1477,1477,1477,1477,0
20250331,171400,50691662,1477,1477,1477,1477,0
20250331,171300,50691662,1477,1477,1477,1477,0
20250331,171200,50691662,1477,1477,1477,1477,0
20250331,171100,50691662,1477,1477,1477,1477,0
20250331,171000,50691662,1477,1477,1477,1477,0
20250331,170900,50691662,1477,1477,1477,1477,0
20250331,170800,50691662,1477,1477,1477,1477,0
20250331,170700,50691662,1477,1477,1477,1477,0
20250331,170600,50691662,1477,1477,1477,1477,0
20250331,170500,50691662,1477,1477,1477,1477,0
20250331,170400,50691662,1477,1477,1477,1477,0
20250331,170300,50691662,1477,1477,1477,1477,0
20250331,170200,50691662,1477,1477,1477,1477,0
20250331,170100,50691662,1477,1477,1477,1477,977
20250331,170000,50691662,1477,1477,1477,1477,0
20250331,165900,50691662,1477,1477,1477,1477,0
20250331,165800,50691662,1477,1477,1477,1477,0
20250331,165700,50691662,1477,1477,1477,1477,0
20250331,165600,50691662,1477,1477,1477,1477,0
20250331,165500,50691662,1477,1477,1477,1477,0
20250331,165400,50691662,1477,1477,1477,1477,0
20250331,165300,50691662,1477,1477,1477,1477,0
20250331,165200,50691662,1477,1477,1477,1477,0
20250331,165100,50691662,1477,1477,1477,1477,0
20250331,165000,50691662,1477,1477,1477,1477,0
20250331,164900,50691662,1477,1477,1477,1477,0
20250331,164800,50691662,1477,1477,1477,1477,0
20250331,164700,50691662,1477,1477,1477,1477,0
20250331,164600,50691662,1477,1477,1477,1477,0
20250331,164500,50691662,1477,1477,1477,1477,0
20250331,164400,50691662,1477,1477,1477,1477,0
20250331,164300,50691662,1477,1477,1477,1477,0
20250331,164200,50691662,1477,1477,1477,1477,0
20250331,164100,50691662,1477,1477,1477,1477,0
20250331,164000,50691662,1477,1477,1477,1477,0
20250331,163900,50691662,1477,1477,1477,1477,0
20250331,163800,50691662,1477,1477,1477,1477,0
20250331,163700,50691662,1477,1477,1477,1477,0
20250331,163600,50691662,1477,1477,1477,1477,0
20250331,163500,50691662,1477,1477,1477,1477,0
20250331,163400,50691662,1477,1477,1477,1477,0
20250331,163300,50691662,1477,1477,1477,1477,0
20250331,163200,50691662,1477,1477,1477,1477,0
20250331,163100,50691662,1477,1477,1477,1477,977
20250331,163000,50691662,1477,1477,1477,1477,0
20250331,162900,50691662,1477,1477,1477,1477,0
20250331,162800,50691662,1477,1477,1477,1477,0
20250331,162700,50691662,1477,1477,1477,1477,0
20250331,162600,50691662,1477,1477,1477,1477,0
20250331,162500,50691662,1477,1477,1477,1477,0
20250331,162400,50691662,1477,1477,1477,1477,0
20250331,162300,50691662,1477,1477,1477,1477,0
20250331,162200,50691662,1477,1477,1477,1477,0
20250331,162100,50691662,1477,1477,1477,1477,0
20250331,162000,50691662,1477,1477,1477,1477,0
20250331,161900,50691662,1477,1477,1477,1477,0
20250331,161800,50691662,1477,1477,1477,1477,0
20250331,161700,50691662,1477,1477,1477,1477,0
20250331,161600,50691662,1477,1477,1477,1477,0
20250331,161500,50691662,1477,1477,1477,1477,0
20250331,161400,50691662,1477,1477,1477,1477,0
20250331,161300,50691662,1477,1477,1477,1477,0
20250331,161200,50691662,1477,1477,1477,1477,0
20250331,161100,50691662,1477,1477,1477,1477,0
20250331,161000,50691662,1477,1477,1477,1477,0
20250331,160900,50691662,1477,1477,1477,1477,0
20250331,160800,50691662,1477,1477,1477,1477,0
20250331,160700,50691662,1477,1477,1477,1477,0
20250331,160600,50691662,1477,1477,1477,1477,0
20250331,160500,50691662,1477,1477,1477,1477,0
20250331,160400,50691662,1477,1477,1477,1477,0
20250331,160300,50691662,1477,1477,1477,1477,0
20250331,160200,50691662,1477,1477,1477,1477,0
20250331,160100,50691662,1477,1477,1477,1477,977
20250331,160000,50691662,1477,1477,1477,1477,0
20250331,155900,50691662,1477,1477,1477,1477,0
20250331,155800,50691662,1477,1477,1477,1477,0
20250331,155700,50691662,1477,1477,1477,1477,0
20250331,155600,50691662,1477,1477,1477,1477,0
20250331,155500,50691662,1477,1477,1477,1477,0
20250331,155400,50691662,1477,1477,1477,1477,0
20250331,155300,50691662,1477,1477,1477,1477,0
20250331,155200,50691662,1477,1477,1477,1477,0
20250331,155100,50691662,1477,1477,1477,1477,0
20250331,155000,50691662,1477,1477,1477,1477,0
20250331,154900,50691662,1477,1477,1477,1477,0
20250331,154800,50691662,1477,1477,1477,1477,0
20250331,154700,50691662,1477,1477,1477,1477,0
20250331,154600,50691662,1477,1477,1477,1477,0
20250331,154500,50691662,1477,1477,1477,1477,0
20250331,154400,50691662,1477,1477,1477,1477,0
20250331,154300,50691662,1477,1477,1477,1477,0
20250331,154200,50691662,1477,1477,1477,1477,0
20250331,154100,50691662,1477,1477,1477,1477,0
20250331,154000,50691662,1477,1477,1477,1477,0
20250331,153900,50691662,1477,1477,1477,1477,0
20250331,153800,50691662,1477,1477,1477,1477,0
20250331,153700,50691662,1477,1477,1477,1477,0
20250331,153600,50691662,1477,1477,1477,1477,0
20250331,153500,50691662,1477,1477,1477,1477,0
20250331,153400,50691662,1477,1477,1477,1477,0
20250331,153300,50691662,1477,1477,1477,1477,0
20250331,153200,50691662,1477,1477,1477,1477,0
20250331,153100,50691662,1477,1477,1477,1477,977
20250331,153000,50691662,1477,1477,1477,1477,977
20250331,152900,49248633,1477,1477,1477,1477,0
20250331,152800,49248633,1477,1477,1477,1477,0
20250331,152700,49248633,1477,1477,1477,1477,0
20250331,152600,49248633,1477,1477,1477,1477,0
20250331,152500,49248633,1477,1477,1477,1477,0
20250331,152400,49248633,1477,1477,1477,1477,0
20250331,152300,49248633,1477,1477,1477,1477,0
20250331,152200,49248633,1477,1477,1477,1477,0
20250331,152100,49248633,1477,1477,1477,1477,0
20250331,152000,49248633,1477,1477,1477,1477,0
20250331,151900,49248633,1477,1477,1477,1477,100
20250331,151800,49100933,1478,1443,1478,1443,732
20250331,151700,48038805,1430,1430,1430,1430,2
20250331,151600,48035945,1430,1430,1430,1430,393
20250331,151500,47473955,1430,1430,1430,1430,0
20250331,151400,47473955,1430,1430,1430,1430,361
20250331,151300,46957725,1430,1430,1430,1430,0
20250331,151200,46957725,1430,1430,1430,1430,0
20250331,151100,46957725,1430,1431,1431,1430,374
20250331,151000,46422836,1430,1430,1430,1430,24
20250331,150900,46388516,1431,1431,1431,1431,200
20250331,150800,46102316,1432,1432,1432,1432,100
20250331,150700,45959116,1448,1448,1448,1448,1
20250331,150600,45957668,1433,1433,1433,1433,225
20250331,150500,45635243,1434,1434,1434,1434,44
20250331,150400,45572147,1433,1435,1435,1433,111
20250331,150300,45413068,1446,1446,1446,1446,1
20250331,150200,45411622,1434,1434,1434,1434,0
20250331,150100,45411622,1434,1435,1435,1434,302
20250331,150000,44978452,1435,1449,1449,1435,221
20250331,145900,44661106,1450,1450,1450,1450,1
20250331,145800,44659656,1451,1453,1453,1451,3
20250331,145700,44655300,1453,1453,1454,1453,3
20250331,145600,44650940,1453,1453,1453,1453,1
20250331,145500,44649487,1448,1448,1448,1448,10
20250331,145400,44635007,1448,1449,1449,1448,15
20250331,145300,44613284,1448,1448,1448,1448,12
20250331,145200,44595908,1440,1440,1440,1440,137
20250331,145100,44398628,1456,1456,1456,1456,0
20250331,145000,44398628,1456,1456,1456,1456,158
20250331,144900,44168580,1455,1455,1455,1455,0
20250331,144800,44168580,1455,1455,1455,1455,158
20250331,144700,43938690,1453,1453,1453,1453,0
20250331,144600,43938690,1453,1453,1453,1453,158
20250331,144500,43709116,1453,1453,1453,1453,0
20250331,144400,43709116,1453,1453,1453,1453,159
20250331,144300,43478089,1453,1453,1453,1453,0
20250331,144200,43478089,1453,1453,1453,1453,158
20250331,144100,43248515,1452,1452,1452,1452,0
20250331,144000,43248515,1452,1452,1452,1452,158
20250331,143900,43019099,1452,1452,1452,1452,0
20250331,143800,43019099,1452,1452,1452,1452,158
20250331,143700,42789683,1453,1453,1453,1453,0
20250331,143600,42789683,1453,1453,1453,1453,158
20250331,143500,42560109,1454,1454,1454,1454,0
20250331,143400,42560109,1454,1453,1454,1453,158
20250331,143300,42330385,1453,1453,1453,1453,0
20250331,143200,42330385,1453,1453,1453,1453,158
20250331,143100,42100811,1453,1453,1453,1453,0
20250331,143000,42100811,1453,1453,1453,1453,158
20250331,142900,41871237,1454,1454,1454,1454,0
20250331,142800,41871237,1454,1442,1454,1442,304
20250331,142700,41431623,1453,1453,1453,1453,1
20250331,142600,41430170,1453,1453,1453,1453,158
20250331,142500,41200596,1454,1454,1454,1454,0
20250331,142400,41200596,1454,1454,1454,1454,159
20250331,142300,40969410,1454,1438,1454,1438,7
20250331,142200,40959258,1453,1453,1453,1453,159
20250331,142100,40728231,1436,1436,1436,1436,5
20250331,142000,40721051,1449,1439,1449,1439,194
20250331,141900,40440295,1449,1449,1449,1449,0
20250331,141800,40440295,1449,1449,1449,1449,159
20250331,141700,40209904,1449,1449,1449,1449,5
20250331,141600,40202659,1446,1446,1446,1446,159
20250331,141500,39972745,1446,1446,1446,1446,0
20250331,141400,39972745,1446,1446,1446,1446,159
20250331,141300,39742831,1446,1446,1446,1446,2
20250331,141200,39739939,1439,1439,1439,1439,159
20250331,141100,39511138,1432,1432,1432,1432,21
20250331,141000,39481066,1439,1439,1439,1439,0
20250331,140900,39481066,1439,1437,1439,1437,78
20250331,140800,39368935,1435,1435,1435,1435,0
20250331,140700,39368935,1435,1432,1435,1432,500
20250331,140600,38651915,1422,1422,1422,1422,155
20250331,140500,38431505,1423,1426,1426,1421,1110
20250331,140400,36851427,1434,1434,1434,1434,0
20250331,140300,36851427,1434,1434,1434,1434,0
20250331,140200,36851427,1434,1434,1434,1434,0
20250331,140100,36851427,1434,1434,1434,1434,3
20250331,140000,36847125,1435,1435,1435,1435,0
20250331,135900,36847125,1435,1435,1435,1435,0
20250331,135800,36847125,1435,1434,1435,1434,5
20250331,135700,36839951,1435,1435,1435,1435,0
20250331,135600,36839951,1435,1435,1435,1435,0
20250331,135500,36839951,1435,1435,1435,1435,0
20250331,135400,36839951,1435,1435,1435,1435,0
20250331,135300,36839951,1435,1435,1435,1435,0
20250331,135200,36839951,1435,1434,1435,1434,28
20250331,135100,36799797,1424,1424,1424,1424,0
20250331,135000,36799797,1424,1424,1424,1424,0
20250331,134900,36799797,1424,1435,1435,1424,22
20250331,134800,36768337,1422,1426,1426,1421,786
20250331,134700,35649249,1425,1425,1425,1425,9
20250331,134600,35636424,1435,1435,1435,1435,0
20250331,134500,35636424,1435,1435,1435,1435,0
20250331,134400,35636424,1435,1435,1435,1435,0
20250331,134300,35636424,1435,1435,1435,1435,0
20250331,134200,35636424,1435,1432,1435,1432,23
20250331,134100,35603453,1425,1425,1425,1425,28
20250331,134000,35563553,1430,1430,1430,1430,7
20250331,133900,35553543,1430,1430,1430,1430,0
20250331,133800,35553543,1430,1430,1430,1430,0
20250331,133700,35553543,1430,1430,1430,1430,0
20250331,133600,35553543,1430,1430,1430,1430,93
20250331,133500,35420553,1430,1430,1430,1430,500
20250331,133400,34705553,1430,1430,1430,1430,0
20250331,133300,34705553,1430,1425,1430,1425,116
20250331,133200,34540163,1420,1420,1420,1420,0
20250331,133100,34540163,1420,1421,1421,1420,500
20250331,133000,33829965,1425,1425,1425,1425,0
20250331,132900,33829965,1425,1425,1425,1425,53
20250331,132800,33754440,1425,1430,1430,1425,377
20250331,132700,33215730,1430,1430,1430,1430,0
20250331,132600,33215730,1430,1430,1430,1430,204
20250331,132500,32924010,1430,1430,1430,1430,0
20250331,132400,32924010,1430,1430,1430,1430,0
20250331,132300,32924010,1430,1430,1430,1430,35
20250331,132200,32873960,1430,1430,1430,1430,100
20250331,132100,32730960,1430,1430,1430,1430,0
20250331,132000,32730960,1430,1430,1430,1430,0
20250331,131900,32730960,1430,1430,1430,1430,1
20250331,131800,32729530,1430,1430,1430,1430,364
20250331,131700,32209010,1430,1430,1430,1430,116
20250331,131600,32043130,1430,1430,1430,1430,420
20250331,131500,31442530,1430,1430,1430,1430,0
20250331,131400,31442530,1430,1430,1430,1430,0
20250331,131300,31442530,1430,1430,1430,1430,465
20250331,131200,30777580,1430,1430,1430,1430,570
20250331,131100,29962480,1430,1430,1430,1430,50
20250331,131000,29890980,1430,1430,1430,1430,127
20250331,130900,29709370,1430,1430,1430,1430,0
20250331,130800,29709370,1430,1430,1430,1430,0
20250331,130700,29709370,1430,1430,1430,1430,0
20250331,130600,29709370,1430,1430,1430,1430,0
20250331,130500,29709370,1430,1430,1430,1430,0
20250331,130400,29709370,1430,1430,1430,1430,50
20250331,130300,29637870,1430,1430,1430,1430,0
20250331,130200,29637870,1430,1430,1430,1430,0
20250331,130100,29637870,1430,1430,1430,1430,0
20250331,130000,29637870,1430,1430,1430,1430,159
20250331,125900,29410500,1430,1430,1430,1430,0
20250331,125800,29410500,1430,1430,1430,1430,0
20250331,125700,29410500,1430,1430,1430,1430,0
20250331,125600,29410500,1430,1430,1430,1430,0
20250331,125500,29410500,1430,1430,1430,1430,0
20250331,125400,29410500,1430,1430,1430,1430,0
20250331,125300,29410500,1430,1430,1430,1430,0
20250331,125200,29410500,1430,1430,1430,1430,0
20250331,125100,29410500,1430,1430,1430,1430,44
20250331,125000,29347580,1431,1431,1431,1431,23
20250331,124900,29314667,1431,1431,1431,1431,0
20250331,124800,29314667,1431,1431,1431,1431,0
20250331,124700,29314667,1431,1431,1431,1431,0
20250331,124600,29314667,1431,1431,1431,1431,0
20250331,124500,29314667,1431,1431,1431,1431,0
20250331,124400,29314667,1431,1431,1431,1431,0
20250331,124300,29314667,1431,1431,1431,1431,0
20250331,124200,29314667,1431,1431,1431,1431,0
20250331,124100,29314667,1431,1431,1431,1431,1
20250331,124000,29313236,1438,1438,1438,1438,0
20250331,123900,29313236,1438,1438,1438,1438,0
20250331,123800,29313236,1438,1438,1438,1438,0
20250331,123700,29313236,1438,1438,1438,1438,0
20250331,123600,29313236,1438,1438,1438,1438,0
20250331,123500,29313236,1438,1438,1438,1438,0
20250331,123400,29313236,1438,1438,1438,1438,0
20250331,123300,29313236,1438,1438,1438,1438,0
20250331,123200,29313236,1438,1438,1438,1438,0
20250331,123100,29313236,1438,1438,1438,1438,0
20250331,123000,29313236,1438,1438,1438,1438,0
20250331,122900,29313236,1438,1438,1438,1438,0
20250331,122800,29313236,1438,1438,1438,1438,0
20250331,122700,29313236,1438,1438,1438,1438,0
20250331,122600,29313236,1438,1438,1438,1438,0
20250331,122500,29313236,1438,1438,1438,1438,0
20250331,122400,29313236,1438,1438,1438,1438,0
20250331,122300,29313236,1438,1438,1438,1438,0
20250331,122200,29313236,1438,1438,1438,1438,0
20250331,122100,29313236,1438,1438,1438,1438,0
20250331,122000,29313236,1438,1438,1438,1438,0
20250331,121900,29313236,1438,1438,1438,1438,0
20250331,121800,29313236,1438,1438,1438,1438,0
20250331,121700,29313236,1438,1438,1438,1438,0
20250331,121600,29313236,1438,1438,1438,1438,0
20250331,121500,29313236,1438,1438,1438,1438,0
20250331,121400,29313236,1438,1438,1438,1438,0
20250331,121300,29313236,1438,1438,1438,1438,0
20250331,121200,29313236,1438,1438,1438,1438,0
20250331,121100,29313236,1438,1438,1438,1438,9
20250331,121000,29300294,1439,1437,1439,1437,68
20250331,120900,29202518,1425,1432,1432,1425,674
20250331,120800,28239291,1448,1448,1448,1448,0
20250331,120700,28239291,1448,1448,1448,1448,0
20250331,120600,28239291,1448,1448,1448,1448,0
20250331,120500,28239291,1448,1448,1448,1448,0
20250331,120400,28239291,1448,1448,1448,1448,0
20250331,120300,28239291,1448,1448,1448,1448,0
20250331,120200,28239291,1448,1448,1448,1448,0
20250331,120100,28239291,1448,1439,1448,1439,36
20250331,120000,28187372,1430,1430,1430,1430,350
20250331,115900,27686872,1430,1430,1430,1430,0
20250331,115800,27686872,1430,1430,1430,1430,0
20250331,115700,27686872,1430,1430,1430,1430,0
20250331,115600,27686872,1430,1430,1430,1430,0
20250331,115500,27686872,1430,1430,1430,1430,0
20250331,115400,27686872,1430,1430,1430,1430,0
20250331,115300,27686872,1430,1430,1430,1430,0
20250331,115200,27686872,1430,1430,1430,1430,0
20250331,115100,27686872,1430,1430,1430,1430,0
20250331,115000,27686872,1430,1430,1430,1430,0
20250331,114900,27686872,1430,1430,1430,1430,139
20250331,114800,27488102,1430,1430,1430,1430,0
20250331,114700,27488102,1430,1430,1430,1430,5
20250331,114600,27480952,1430,1430,1430,1430,0
20250331,114500,27480952,1430,1430,1430,1430,0
20250331,114400,27480952,1430,1431,1431,1430,406
20250331,114300,26900346,1431,1432,1432,1431,441
20250331,114200,26268853,1432,1432,1432,1432,0
20250331,114100,26268853,1432,1432,1432,1432,285
20250331,114000,25860733,1432,1432,1432,1432,0
20250331,113900,25860733,1432,1432,1432,1432,0
20250331,113800,25860733,1432,1432,1432,1432,0
20250331,113700,25860733,1432,1432,1432,1432,0
20250331,113600,25860733,1432,1432,1432,1432,0
20250331,113500,25860733,1432,1432,1432,1432,0
20250331,113400,25860733,1432,1432,1432,1432,0
20250331,113300,25860733,1432,1432,1432,1432,0
20250331,113200,25860733,1432,1432,1432,1432,50
20250331,113100,25789133,1445,1445,1445,1445,0
20250331,113000,25789133,1445,1445,1445,1445,152
20250331,112900,25569493,1445,1445,1445,1445,0
20250331,112800,25569493,1445,1445,1445,1445,110
20250331,112700,25410543,1445,1445,1445,1445,0
20250331,112600,25410543,1445,1445,1445,1445,0
20250331,112500,25410543,1445,1445,1445,1445,772
20250331,112400,24295003,1449,1449,1449,1449,0
20250331,112300,24295003,1449,1449,1449,1449,0
20250331,112200,24295003,1449,1449,1449,1449,0
20250331,112100,24295003,1449,1449,1449,1449,0
20250331,112000,24295003,1449,1449,1449,1449,0
20250331,111900,24295003,1449,1449,1449,1449,0
20250331,111800,24295003,1449,1449,1449,1449,0
20250331,111700,24295003,1449,1449,1449,1449,0
20250331,111600,24295003,1449,1449,1449,1449,0
20250331,111500,24295003,1449,1449,1449,1449,0
20250331,111400,24295003,1449,1449,1449,1449,0
20250331,111300,24295003,1449,1449,1449,1449,0
20250331,111200,24295003,1449,1449,1449,1449,127
20250331,111100,24110980,1453,1453,1453,1453,0
20250331,111000,24110980,1453,1453,1453,1453,0
20250331,110900,24110980,1453,1453,1453,1453,0
20250331,110800,24110980,1453,1453,1453,1453,0
20250331,110700,24110980,1453,1453,1453,1453,0
20250331,110600,24110980,1453,1453,1453,1453,0
20250331,110500,24110980,1453,1453,1453,1453,0
20250331,110400,24110980,1453,1453,1453,1453,0
20250331,110300,24110980,1453,1453,1453,1453,0
20250331,110200,24110980,1453,1453,1453,1453,0
20250331,110100,24110980,1453,1453,1453,1453,0
20250331,110000,24110980,1453,1453,1453,1453,0
20250331,105900,24110980,1453,1453,1453,1453,0
20250331,105800,24110980,1453,1453,1453,1453,0
20250331,105700,24110980,1453,1453,1453,1453,0
20250331,105600,24110980,1453,1453,1453,1453,0
20250331,105500,24110980,1453,1453,1453,1453,0
20250331,105400,24110980,1453,1453,1453,1453,0
20250331,105300,24110980,1453,1453,1453,1453,0
20250331,105200,24110980,1453,1453,1453,1453,0
20250331,105100,24110980,1453,1432,1453,1432,821
20250331,105000,22935056,1434,1434,1434,1434,1
20250331,104900,22933622,1435,1435,1435,1435,79
20250331,104800,22820257,1438,1442,1442,1438,657
20250331,104700,21875415,1449,1449,1449,1449,0
20250331,104600,21875415,1449,1449,1449,1449,0
20250331,104500,21875415,1449,1449,1449,1449,0
20250331,104400,21875415,1449,1449,1449,1449,0
20250331,104300,21875415,1449,1449,1449,1449,0
20250331,104200,21875415,1449,1449,1449,1449,0
20250331,104100,21875415,1449,1449,1449,1449,0
20250331,104000,21875415,1449,1449,1449,1449,0
20250331,103900,21875415,1449,1450,1450,1449,388
20250331,103800,21312825,1450,1450,1450,1450,0
20250331,103700,21312825,1450,1450,1450,1450,0
20250331,103600,21312825,1450,1454,1454,1450,3
20250331,103500,21308467,1450,1450,1450,1450,24
20250331,103400,21273667,1454,1454,1454,1454,0
20250331,103300,21273667,1454,1454,1454,1454,0
20250331,103200,21273667,1454,1468,1478,1454,114
20250331,103100,21107373,1454,1454,1454,1454,0
20250331,103000,21107373,1454,1454,1454,1454,0
20250331,102900,21107373,1454,1476,1478,1454,110
20250331,102800,20945101,1450,1450,1450,1450,0
20250331,102700,20945101,1450,1450,1450,1450,0
20250331,102600,20945101,1450,1450,1450,1450,0
20250331,102500,20945101,1450,1450,1450,1450,0
20250331,102400,20945101,1450,1449,1450,1449,619
20250331,102300,20047721,1450,1450,1450,1450,0
20250331,102200,20047721,1450,1450,1450,1450,0
20250331,102100,20047721,1450,1450,1450,1450,0
20250331,102000,20047721,1450,1450,1450,1450,0
20250331,101900,20047721,1450,1450,1450,1450,0
20250331,101800,20047721,1450,1450,1450,1450,0
20250331,101700,20047721,1450,1450,1450,1450,0
20250331,101600,20047721,1450,1450,1450,1450,0
20250331,101500,20047721,1450,1450,1450,1450,0
20250331,101400,20047721,1450,1450,1450,1450,0
20250331,101300,20047721,1450,1450,1450,1450,0
20250331,101200,20047721,1450,1450,1450,1450,0
20250331,101100,20047721,1450,1450,1450,1450,0
20250331,101000,20047721,1450,1450,1450,1450,0
20250331,100900,20047721,1450,1440,1450,1440,243
20250331,100800,19697721,1440,1440,1440,1440,0
20250331,100700,19697721,1440,1440,1440,1440,37
20250331,100600,19644441,1440,1439,1440,1439,473
20250331,100500,18963720,1438,1438,1438,1438,0
20250331,100400,18963720,1438,1438,1438,1438,0
20250331,100300,18963720,1438,1438,1438,1438,0
20250331,100200,18963720,1438,1438,1438,1438,0
20250331,100100,18963720,1438,1438,1438,1438,0
20250331,100000,18963720,1438,1438,1438,1438,0
20250331,095900,18963720,1438,1438,1438,1438,1
20250331,095800,18962282,1439,1439,1439,1439,0
20250331,095700,18962282,1439,1439,1439,1439,0
20250331,095600,18962282,1439,1439,1439,1439,0
20250331,095500,18962282,1439,1439,1439,1439,44
20250331,095400,18898966,1439,1439,1439,1439,0
20250331,095300,18898966,1439,1439,1439,1439,0
20250331,095200,18898966,1439,1439,1439,1439,0
20250331,095100,18898966,1439,1439,1439,1439,2
20250331,095000,18896088,1439,1439,1439,1439,6
20250331,094900,18887454,1438,1438,1438,1438,0
20250331,094800,18887454,1438,1438,1438,1438,0
20250331,094700,18887454,1438,1438,1438,1438,0
20250331,094600,18887454,1438,1438,1438,1438,1
20250331,094500,18886016,1438,1438,1438,1438,0
20250331,094400,18886016,1438,1438,1438,1438,117
20250331,094300,18717770,1438,1438,1438,1438,0
20250331,094200,18717770,1438,1438,1438,1438,0
20250331,094100,18717770,1438,1438,1438,1438,375
20250331,094000,18178520,1426,1426,1426,1426,2000
20250331,093900,15326520,1412,1412,1412,1412,0
20250331,093800,15326520,1412,1412,1412,1412,187
20250331,093700,15062476,1413,1426,1426,1413,203
20250331,093600,14773037,1426,1426,1426,1426,60
20250331,093500,14687477,1426,1426,1426,1426,0
20250331,093400,14687477,1426,1425,1426,1425,704
20250331,093300,13683800,1412,1412,1412,1412,3
20250331,093200,13679564,1412,1413,1413,1412,98
20250331,093100,13541168,1412,1415,1415,1412,70
20250331,093000,13442202,1415,1415,1415,1415,120
20250331,092900,13272402,1420,1426,1426,1420,1648
20250331,092800,10923573,1426,1427,1427,1426,76
20250331,092700,10815171,1426,1430,1430,1426,69
20250331,092600,10716721,1430,1430,1430,1430,162
20250331,092500,10485061,1430,1431,1431,1430,100
20250331,092400,10341979,1431,1431,1431,1431,18
20250331,092300,10316221,1430,1430,1430,1430,130
20250331,092200,10130321,1430,1431,1431,1430,707
20250331,092100,9119300,1430,1430,1430,1430,41
20250331,092000,9060670,1430,1430,1430,1430,0
20250331,091900,9060670,1430,1430,1430,1430,75
20250331,091800,8953420,1430,1430,1440,1430,368
20250331,091700,8426150,1431,1439,1439,1430,1524
20250331,091600,6241014,1439,1441,1441,1438,467
20250331,091500,5568943,1442,1450,1450,1442,335
20250331,091400,5085769,1444,1444,1444,1444,0
20250331,091300,5085769,1444,1446,1446,1444,1116
20250331,091200,3472242,1446,1446,1446,1446,87
20250331,091100,3346440,1450,1446,1450,1446,403
20250331,091000,2763690,1446,1450,1450,1446,145
20250331,090900,2553713,1450,1449,1450,1449,245
20250331,090800,2198511,1446,1446,1446,1446,414
20250331,090700,1599867,1446,1445,1446,1445,60
20250331,090600,1513148,1445,1452,1452,1445,562
20250331,090500,697873,1450,1450,1450,1450,0
20250331,090400,697873,1450,1450,1450,1450,0
20250331,090300,697873,1450,1450,1450,1450,0
20250331,090200,697873,1450,1450,1450,1450,1
20250331,090100,696423,1451,1451,1451,1451,300
20250331,090000,261123,1481,1449,1482,1449,179