KissMeData/017900/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192400,130795139,1700,1700,1700,1700,363
20250331,192300,130795139,1700,1700,1700,1700,0
20250331,192200,130795139,1700,1700,1700,1700,0
20250331,192100,130795139,1700,1700,1700,1700,0
20250331,192000,130795139,1700,1700,1700,1700,0
20250331,191900,130795139,1700,1700,1700,1700,0
20250331,191800,130795139,1700,1700,1700,1700,0
20250331,191700,130795139,1700,1700,1700,1700,0
20250331,191600,130795139,1700,1700,1700,1700,0
20250331,191500,130795139,1700,1700,1700,1700,0
20250331,191400,130795139,1700,1700,1700,1700,0
20250331,191300,130795139,1700,1700,1700,1700,0
20250331,191200,130795139,1700,1700,1700,1700,0
20250331,191100,130795139,1700,1700,1700,1700,0
20250331,191000,130795139,1700,1700,1700,1700,0
20250331,190900,130795139,1700,1700,1700,1700,0
20250331,190800,130795139,1700,1700,1700,1700,0
20250331,190700,130795139,1700,1700,1700,1700,0
20250331,190600,130795139,1700,1700,1700,1700,0
20250331,190500,130795139,1700,1700,1700,1700,0
20250331,190400,130795139,1700,1700,1700,1700,0
20250331,190300,130795139,1700,1700,1700,1700,0
20250331,190200,130795139,1700,1700,1700,1700,0
20250331,190100,130795139,1700,1700,1700,1700,0
20250331,190000,130795139,1700,1700,1700,1700,0
20250331,185900,130795139,1700,1700,1700,1700,0
20250331,185800,130795139,1700,1700,1700,1700,0
20250331,185700,130795139,1700,1700,1700,1700,0
20250331,185600,130795139,1700,1700,1700,1700,0
20250331,185500,130795139,1700,1700,1700,1700,0
20250331,185400,130795139,1700,1700,1700,1700,363
20250331,185300,130795139,1700,1700,1700,1700,0
20250331,185200,130795139,1700,1700,1700,1700,0
20250331,185100,130795139,1700,1700,1700,1700,0
20250331,185000,130795139,1700,1700,1700,1700,0
20250331,184900,130795139,1700,1700,1700,1700,0
20250331,184800,130795139,1700,1700,1700,1700,0
20250331,184700,130795139,1700,1700,1700,1700,0
20250331,184600,130795139,1700,1700,1700,1700,0
20250331,184500,130795139,1700,1700,1700,1700,0
20250331,184400,130795139,1700,1700,1700,1700,0
20250331,184300,130795139,1700,1700,1700,1700,0
20250331,184200,130795139,1700,1700,1700,1700,0
20250331,184100,130795139,1700,1700,1700,1700,0
20250331,184000,130795139,1700,1700,1700,1700,0
20250331,183900,130795139,1700,1700,1700,1700,0
20250331,183800,130795139,1700,1700,1700,1700,0
20250331,183700,130795139,1700,1700,1700,1700,0
20250331,183600,130795139,1700,1700,1700,1700,0
20250331,183500,130795139,1700,1700,1700,1700,0
20250331,183400,130795139,1700,1700,1700,1700,0
20250331,183300,130795139,1700,1700,1700,1700,0
20250331,183200,130795139,1700,1700,1700,1700,0
20250331,183100,130795139,1700,1700,1700,1700,0
20250331,183000,130795139,1700,1700,1700,1700,0
20250331,182900,130795139,1700,1700,1700,1700,0
20250331,182800,130795139,1700,1700,1700,1700,0
20250331,182700,130795139,1700,1700,1700,1700,0
20250331,182600,130795139,1700,1700,1700,1700,0
20250331,182500,130795139,1700,1700,1700,1700,0
20250331,182400,130795139,1700,1700,1700,1700,363
20250331,182300,130795139,1700,1700,1700,1700,0
20250331,182200,130795139,1700,1700,1700,1700,0
20250331,182100,130795139,1700,1700,1700,1700,0
20250331,182000,130795139,1700,1700,1700,1700,0
20250331,181900,130795139,1700,1700,1700,1700,0
20250331,181800,130795139,1700,1700,1700,1700,0
20250331,181700,130795139,1700,1700,1700,1700,0
20250331,181600,130795139,1700,1700,1700,1700,0
20250331,181500,130795139,1700,1700,1700,1700,0
20250331,181400,130795139,1700,1700,1700,1700,0
20250331,181300,130795139,1700,1700,1700,1700,0
20250331,181200,130795139,1700,1700,1700,1700,0
20250331,181100,130795139,1700,1700,1700,1700,0
20250331,181000,130795139,1700,1700,1700,1700,0
20250331,180900,130795139,1700,1700,1700,1700,0
20250331,180800,130795139,1700,1700,1700,1700,0
20250331,180700,130795139,1700,1700,1700,1700,0
20250331,180600,130795139,1700,1700,1700,1700,0
20250331,180500,130795139,1700,1700,1700,1700,0
20250331,180400,130795139,1700,1700,1700,1700,0
20250331,180300,130795139,1700,1700,1700,1700,0
20250331,180200,130795139,1700,1700,1700,1700,0
20250331,180100,130795139,1700,1700,1700,1700,0
20250331,180000,130795139,1700,1700,1700,1700,0
20250331,175900,130795139,1700,1700,1700,1700,0
20250331,175800,130795139,1700,1700,1700,1700,0
20250331,175700,130795139,1700,1700,1700,1700,0
20250331,175600,130795139,1700,1700,1700,1700,0
20250331,175500,130795139,1700,1700,1700,1700,0
20250331,175400,130795139,1700,1700,1700,1700,363
20250331,175300,130795139,1700,1700,1700,1700,0
20250331,175200,130795139,1700,1700,1700,1700,0
20250331,175100,130795139,1700,1700,1700,1700,0
20250331,175000,130795139,1700,1700,1700,1700,0
20250331,174900,130795139,1700,1700,1700,1700,0
20250331,174800,130795139,1700,1700,1700,1700,0
20250331,174700,130795139,1700,1700,1700,1700,0
20250331,174600,130795139,1700,1700,1700,1700,0
20250331,174500,130795139,1700,1700,1700,1700,0
20250331,174400,130795139,1700,1700,1700,1700,0
20250331,174300,130795139,1700,1700,1700,1700,0
20250331,174200,130795139,1700,1700,1700,1700,0
20250331,174100,130795139,1700,1700,1700,1700,0
20250331,174000,130795139,1700,1700,1700,1700,0
20250331,173900,130795139,1700,1700,1700,1700,0
20250331,173800,130795139,1700,1700,1700,1700,0
20250331,173700,130795139,1700,1700,1700,1700,0
20250331,173600,130795139,1700,1700,1700,1700,0
20250331,173500,130795139,1700,1700,1700,1700,0
20250331,173400,130795139,1700,1700,1700,1700,0
20250331,173300,130795139,1700,1700,1700,1700,0
20250331,173200,130795139,1700,1700,1700,1700,0
20250331,173100,130795139,1700,1700,1700,1700,0
20250331,173000,130795139,1700,1700,1700,1700,0
20250331,172900,130795139,1700,1700,1700,1700,0
20250331,172800,130795139,1700,1700,1700,1700,0
20250331,172700,130795139,1700,1700,1700,1700,0
20250331,172600,130795139,1700,1700,1700,1700,0
20250331,172500,130795139,1700,1700,1700,1700,0
20250331,172400,130795139,1700,1700,1700,1700,363
20250331,172300,130795139,1700,1700,1700,1700,0
20250331,172200,130795139,1700,1700,1700,1700,0
20250331,172100,130795139,1700,1700,1700,1700,0
20250331,172000,130795139,1700,1700,1700,1700,0
20250331,171900,130795139,1700,1700,1700,1700,0
20250331,171800,130795139,1700,1700,1700,1700,0
20250331,171700,130795139,1700,1700,1700,1700,0
20250331,171600,130795139,1700,1700,1700,1700,0
20250331,171500,130795139,1700,1700,1700,1700,0
20250331,171400,130795139,1700,1700,1700,1700,0
20250331,171300,130795139,1700,1700,1700,1700,0
20250331,171200,130795139,1700,1700,1700,1700,0
20250331,171100,130795139,1700,1700,1700,1700,0
20250331,171000,130795139,1700,1700,1700,1700,0
20250331,170900,130795139,1700,1700,1700,1700,0
20250331,170800,130795139,1700,1700,1700,1700,0
20250331,170700,130795139,1700,1700,1700,1700,0
20250331,170600,130795139,1700,1700,1700,1700,0
20250331,170500,130795139,1700,1700,1700,1700,0
20250331,170400,130795139,1700,1700,1700,1700,0
20250331,170300,130795139,1700,1700,1700,1700,0
20250331,170200,130795139,1700,1700,1700,1700,0
20250331,170100,130795139,1700,1700,1700,1700,0
20250331,170000,130795139,1700,1700,1700,1700,0
20250331,165900,130795139,1700,1700,1700,1700,0
20250331,165800,130795139,1700,1700,1700,1700,0
20250331,165700,130795139,1700,1700,1700,1700,0
20250331,165600,130795139,1700,1700,1700,1700,0
20250331,165500,130795139,1700,1700,1700,1700,0
20250331,165400,130795139,1700,1700,1700,1700,363
20250331,165300,130795139,1700,1700,1700,1700,0
20250331,165200,130795139,1700,1700,1700,1700,0
20250331,165100,130795139,1700,1700,1700,1700,0
20250331,165000,130795139,1700,1700,1700,1700,0
20250331,164900,130795139,1700,1700,1700,1700,0
20250331,164800,130795139,1700,1700,1700,1700,0
20250331,164700,130795139,1700,1700,1700,1700,0
20250331,164600,130795139,1700,1700,1700,1700,0
20250331,164500,130795139,1700,1700,1700,1700,0
20250331,164400,130795139,1700,1700,1700,1700,0
20250331,164300,130795139,1700,1700,1700,1700,0
20250331,164200,130795139,1700,1700,1700,1700,0
20250331,164100,130795139,1700,1700,1700,1700,0
20250331,164000,130795139,1700,1700,1700,1700,0
20250331,163900,130795139,1700,1700,1700,1700,0
20250331,163800,130795139,1700,1700,1700,1700,0
20250331,163700,130795139,1700,1700,1700,1700,0
20250331,163600,130795139,1700,1700,1700,1700,0
20250331,163500,130795139,1700,1700,1700,1700,0
20250331,163400,130795139,1700,1700,1700,1700,0
20250331,163300,130795139,1700,1700,1700,1700,0
20250331,163200,130795139,1700,1700,1700,1700,0
20250331,163100,130795139,1700,1700,1700,1700,0
20250331,163000,130795139,1700,1700,1700,1700,0
20250331,162900,130795139,1700,1700,1700,1700,0
20250331,162800,130795139,1700,1700,1700,1700,0
20250331,162700,130795139,1700,1700,1700,1700,0
20250331,162600,130795139,1700,1700,1700,1700,0
20250331,162500,130795139,1700,1700,1700,1700,0
20250331,162400,130795139,1700,1700,1700,1700,363
20250331,162300,130795139,1700,1700,1700,1700,0
20250331,162200,130795139,1700,1700,1700,1700,0
20250331,162100,130795139,1700,1700,1700,1700,0
20250331,162000,130795139,1700,1700,1700,1700,0
20250331,161900,130795139,1700,1700,1700,1700,0
20250331,161800,130795139,1700,1700,1700,1700,0
20250331,161700,130795139,1700,1700,1700,1700,0
20250331,161600,130795139,1700,1700,1700,1700,0
20250331,161500,130795139,1700,1700,1700,1700,0
20250331,161400,130795139,1700,1700,1700,1700,0
20250331,161300,130795139,1700,1700,1700,1700,0
20250331,161200,130795139,1700,1700,1700,1700,0
20250331,161100,130795139,1700,1700,1700,1700,0
20250331,161000,130795139,1700,1700,1700,1700,0
20250331,160900,130795139,1700,1700,1700,1700,0
20250331,160800,130795139,1700,1700,1700,1700,0
20250331,160700,130795139,1700,1700,1700,1700,0
20250331,160600,130795139,1700,1700,1700,1700,0
20250331,160500,130795139,1700,1700,1700,1700,0
20250331,160400,130795139,1700,1700,1700,1700,0
20250331,160300,130795139,1700,1700,1700,1700,0
20250331,160200,130795139,1700,1700,1700,1700,0
20250331,160100,130795139,1700,1700,1700,1700,0
20250331,160000,130795139,1700,1700,1700,1700,0
20250331,155900,130795139,1700,1700,1700,1700,0
20250331,155800,130795139,1700,1700,1700,1700,0
20250331,155700,130795139,1700,1700,1700,1700,0
20250331,155600,130795139,1700,1700,1700,1700,0
20250331,155500,130795139,1700,1700,1700,1700,0
20250331,155400,130795139,1700,1700,1700,1700,363
20250331,155300,130795139,1700,1700,1700,1700,0
20250331,155200,130795139,1700,1700,1700,1700,0
20250331,155100,130795139,1700,1700,1700,1700,0
20250331,155000,130795139,1700,1700,1700,1700,0
20250331,154900,130795139,1700,1700,1700,1700,0
20250331,154800,130795139,1700,1700,1700,1700,0
20250331,154700,130795139,1700,1700,1700,1700,0
20250331,154600,130795139,1700,1700,1700,1700,0
20250331,154500,130795139,1700,1700,1700,1700,0
20250331,154400,130795139,1700,1700,1700,1700,0
20250331,154300,130795139,1700,1700,1700,1700,0
20250331,154200,130795139,1700,1700,1700,1700,0
20250331,154100,130795139,1700,1700,1700,1700,0
20250331,154000,130795139,1700,1700,1700,1700,0
20250331,153900,130795139,1700,1700,1700,1700,0
20250331,153800,130795139,1700,1700,1700,1700,0
20250331,153700,130795139,1700,1700,1700,1700,0
20250331,153600,130795139,1700,1700,1700,1700,0
20250331,153500,130795139,1700,1700,1700,1700,0
20250331,153400,130795139,1700,1700,1700,1700,0
20250331,153300,130795139,1700,1700,1700,1700,0
20250331,153200,130795139,1700,1700,1700,1700,0
20250331,153100,130795139,1700,1700,1700,1700,0
20250331,153000,130795139,1700,1700,1700,1700,363
20250331,152900,130178039,1681,1681,1681,1681,0
20250331,152800,130178039,1681,1681,1681,1681,0
20250331,152700,130178039,1681,1681,1681,1681,0
20250331,152600,130178039,1681,1681,1681,1681,0
20250331,152500,130178039,1681,1681,1681,1681,0
20250331,152400,130178039,1681,1681,1681,1681,0
20250331,152300,130178039,1681,1681,1681,1681,0
20250331,152200,130178039,1681,1681,1681,1681,0
20250331,152100,130178039,1681,1681,1681,1681,0
20250331,152000,130178039,1681,1681,1681,1681,0
20250331,151900,130178039,1681,1683,1683,1681,112
20250331,151800,129989741,1683,1683,1683,1683,1
20250331,151700,129988058,1683,1682,1683,1682,10
20250331,151600,129971237,1685,1685,1685,1685,0
20250331,151500,129971237,1685,1685,1685,1685,1
20250331,151400,129969552,1681,1682,1682,1681,90
20250331,151300,129818256,1688,1688,1688,1688,0
20250331,151200,129818256,1688,1688,1688,1688,1
20250331,151100,129816568,1680,1680,1680,1680,0
20250331,151000,129816568,1680,1688,1688,1680,250
20250331,150900,129396473,1680,1678,1680,1678,5405
20250331,150800,120316252,1677,1677,1677,1677,43
20250331,150700,120244141,1676,1676,1676,1676,119
20250331,150600,120044697,1676,1676,1676,1676,0
20250331,150500,120044697,1676,1676,1676,1676,0
20250331,150400,120044697,1676,1676,1676,1676,175
20250331,150300,119751397,1675,1675,1675,1675,0
20250331,150200,119751397,1675,1676,1676,1675,21
20250331,150100,119716203,1680,1680,1680,1680,0
20250331,150000,119716203,1680,1682,1682,1680,3825
20250331,145900,113290197,1681,1681,1681,1681,0
20250331,145800,113290197,1681,1681,1681,1681,0
20250331,145700,113290197,1681,1681,1681,1681,0
20250331,145600,113290197,1681,1681,1681,1681,0
20250331,145500,113290197,1681,1681,1681,1681,0
20250331,145400,113290197,1681,1681,1681,1681,0
20250331,145300,113290197,1681,1681,1681,1681,0
20250331,145200,113290197,1681,1681,1681,1681,0
20250331,145100,113290197,1681,1681,1681,1681,0
20250331,145000,113290197,1681,1681,1681,1681,0
20250331,144900,113290197,1681,1691,1691,1681,231
20250331,144800,112901615,1685,1684,1685,1684,2
20250331,144700,112898246,1683,1683,1683,1683,148
20250331,144600,112649162,1682,1682,1682,1682,2
20250331,144500,112645798,1680,1676,1680,1676,6481
20250331,144400,101757929,1674,1674,1674,1674,0
20250331,144300,101757929,1674,1674,1674,1674,6
20250331,144200,101747885,1674,1674,1674,1674,0
20250331,144100,101747885,1674,1674,1674,1674,0
20250331,144000,101747885,1674,1674,1674,1674,6
20250331,143900,101737841,1676,1676,1676,1676,100
20250331,143800,101570241,1676,1673,1676,1673,49
20250331,143700,101488261,1673,1673,1673,1673,0
20250331,143600,101488261,1673,1673,1673,1673,26
20250331,143500,101444763,1673,1673,1673,1673,14
20250331,143400,101421341,1673,1673,1673,1673,150
20250331,143300,101170391,1673,1676,1676,1673,369
20250331,143200,100553001,1677,1677,1677,1677,0
20250331,143100,100553001,1677,1677,1677,1677,0
20250331,143000,100553001,1677,1677,1677,1677,0
20250331,142900,100553001,1677,1677,1677,1677,0
20250331,142800,100553001,1677,1677,1677,1677,0
20250331,142700,100553001,1677,1679,1679,1677,31
20250331,142600,100501005,1680,1680,1680,1680,0
20250331,142500,100501005,1680,1680,1680,1680,0
20250331,142400,100501005,1680,1680,1680,1680,0
20250331,142300,100501005,1680,1680,1680,1680,0
20250331,142200,100501005,1680,1679,1680,1679,3
20250331,142100,100495966,1680,1680,1680,1680,0
20250331,142000,100495966,1680,1680,1680,1680,595
20250331,141900,99496366,1680,1680,1680,1680,0
20250331,141800,99496366,1680,1680,1680,1680,0
20250331,141700,99496366,1680,1680,1680,1680,0
20250331,141600,99496366,1680,1680,1680,1680,0
20250331,141500,99496366,1680,1680,1680,1680,0
20250331,141400,99496366,1680,1680,1680,1680,0
20250331,141300,99496366,1680,1680,1680,1680,1000
20250331,141200,97816366,1680,1680,1680,1680,0
20250331,141100,97816366,1680,1681,1681,1680,11
20250331,141000,97797884,1681,1681,1681,1681,0
20250331,140900,97797884,1681,1681,1681,1681,0
20250331,140800,97797884,1681,1681,1681,1681,8
20250331,140700,97784436,1683,1683,1683,1683,0
20250331,140600,97784436,1683,1683,1683,1683,0
20250331,140500,97784436,1683,1683,1683,1683,0
20250331,140400,97784436,1683,1683,1683,1683,0
20250331,140300,97784436,1683,1683,1683,1683,0
20250331,140200,97784436,1683,1683,1683,1683,3
20250331,140100,97779387,1681,1681,1681,1681,0
20250331,140000,97779387,1681,1681,1681,1681,0
20250331,135900,97779387,1681,1681,1681,1681,0
20250331,135800,97779387,1681,1681,1681,1681,0
20250331,135700,97779387,1681,1681,1681,1681,0
20250331,135600,97779387,1681,1681,1681,1681,0
20250331,135500,97779387,1681,1681,1681,1681,0
20250331,135400,97779387,1681,1681,1681,1681,0
20250331,135300,97779387,1681,1681,1681,1681,0
20250331,135200,97779387,1681,1681,1681,1681,0
20250331,135100,97779387,1681,1681,1681,1681,15
20250331,135000,97754172,1680,1677,1680,1677,285
20250331,134900,97275912,1675,1675,1675,1675,0
20250331,134800,97275912,1675,1675,1675,1675,0
20250331,134700,97275912,1675,1675,1675,1675,0
20250331,134600,97275912,1675,1675,1675,1675,0
20250331,134500,97275912,1675,1675,1675,1675,0
20250331,134400,97275912,1675,1675,1675,1675,0
20250331,134300,97275912,1675,1671,1675,1671,67
20250331,134200,97163860,1671,1671,1672,1671,27
20250331,134100,97118737,1672,1671,1672,1671,34
20250331,134000,97061911,1671,1671,1671,1671,16
20250331,133900,97035175,1671,1671,1671,1671,54
20250331,133800,96944941,1671,1671,1671,1671,21
20250331,133700,96909850,1700,1700,1700,1700,0
20250331,133600,96909850,1700,1700,1700,1700,0
20250331,133500,96909850,1700,1700,1700,1700,0
20250331,133400,96909850,1700,1700,1700,1700,0
20250331,133300,96909850,1700,1700,1700,1700,0
20250331,133200,96909850,1700,1700,1700,1700,0
20250331,133100,96909850,1700,1700,1700,1700,0
20250331,133000,96909850,1700,1700,1700,1700,0
20250331,132900,96909850,1700,1700,1700,1700,0
20250331,132800,96909850,1700,1700,1700,1700,0
20250331,132700,96909850,1700,1700,1700,1700,0
20250331,132600,96909850,1700,1700,1700,1700,0
20250331,132500,96909850,1700,1700,1700,1700,0
20250331,132400,96909850,1700,1700,1700,1700,0
20250331,132300,96909850,1700,1700,1700,1700,0
20250331,132200,96909850,1700,1700,1700,1700,0
20250331,132100,96909850,1700,1700,1700,1700,0
20250331,132000,96909850,1700,1700,1700,1700,0
20250331,131900,96909850,1700,1700,1700,1700,0
20250331,131800,96909850,1700,1700,1700,1700,0
20250331,131700,96909850,1700,1672,1700,1672,1650
20250331,131600,94122004,1669,1669,1669,1669,500
20250331,131500,93287504,1669,1669,1669,1669,0
20250331,131400,93287504,1669,1669,1669,1669,196
20250331,131300,92960380,1672,1672,1672,1672,0
20250331,131200,92960380,1672,1672,1672,1672,173
20250331,131100,92671124,1669,1669,1669,1669,0
20250331,131000,92671124,1669,1669,1669,1669,0
20250331,130900,92671124,1669,1669,1669,1669,0
20250331,130800,92671124,1669,1669,1669,1669,0
20250331,130700,92671124,1669,1669,1669,1669,0
20250331,130600,92671124,1669,1670,1670,1669,3
20250331,130500,92666115,1669,1669,1669,1669,0
20250331,130400,92666115,1669,1669,1669,1669,1
20250331,130300,92664446,1669,1670,1670,1669,26
20250331,130200,92621027,1675,1670,1675,1670,10
20250331,130100,92604302,1670,1670,1670,1670,0
20250331,130000,92604302,1670,1670,1670,1670,2
20250331,125900,92600962,1675,1675,1675,1675,111
20250331,125800,92415037,1675,1675,1675,1675,0
20250331,125700,92415037,1675,1674,1675,1674,172
20250331,125600,92127014,1669,1664,1669,1664,146
20250331,125500,91883938,1660,1660,1660,1660,0
20250331,125400,91883938,1660,1660,1660,1660,2
20250331,125300,91880618,1660,1660,1660,1659,7
20250331,125200,91868999,1659,1667,1667,1659,9019
20250331,125100,76892433,1668,1668,1668,1668,6
20250331,125000,76882425,1668,1668,1668,1668,19
20250331,124900,76850733,1668,1668,1668,1668,19
20250331,124800,76819041,1668,1668,1668,1668,0
20250331,124700,76819041,1668,1668,1668,1668,0
20250331,124600,76819041,1668,1673,1673,1668,108
20250331,124500,76638362,1668,1668,1668,1668,0
20250331,124400,76638362,1668,1668,1668,1668,0
20250331,124300,76638362,1668,1668,1668,1668,0
20250331,124200,76638362,1668,1668,1668,1668,0
20250331,124100,76638362,1668,1668,1668,1668,0
20250331,124000,76638362,1668,1668,1668,1668,0
20250331,123900,76638362,1668,1668,1668,1668,0
20250331,123800,76638362,1668,1674,1674,1668,3
20250331,123700,76633346,1664,1664,1664,1664,0
20250331,123600,76633346,1664,1664,1664,1664,0
20250331,123500,76633346,1664,1664,1664,1664,0
20250331,123400,76633346,1664,1664,1664,1664,1
20250331,123300,76631682,1665,1670,1670,1665,420
20250331,123200,75932332,1672,1672,1672,1672,0
20250331,123100,75932332,1672,1672,1672,1672,0
20250331,123000,75932332,1672,1668,1672,1668,199
20250331,122900,75600168,1669,1669,1669,1669,71
20250331,122800,75481669,1662,1662,1662,1662,0
20250331,122700,75481669,1662,1662,1662,1662,0
20250331,122600,75481669,1662,1667,1667,1662,10
20250331,122500,75465029,1668,1668,1668,1668,0
20250331,122400,75465029,1668,1668,1668,1668,595
20250331,122300,74472569,1668,1668,1668,1668,28
20250331,122200,74425865,1667,1682,1682,1667,21
20250331,122100,74390710,1680,1691,1694,1660,2194
20250331,122000,70702391,1691,1701,1701,1690,12034
20250331,121900,50298309,1700,1699,1700,1699,83
20250331,121800,50157223,1700,1700,1700,1700,0
20250331,121700,50157223,1700,1700,1700,1700,0
20250331,121600,50157223,1700,1700,1700,1700,0
20250331,121500,50157223,1700,1700,1700,1700,100
20250331,121400,49987223,1701,1701,1701,1701,0
20250331,121300,49987223,1701,1701,1701,1701,0
20250331,121200,49987223,1701,1701,1701,1701,0
20250331,121100,49987223,1701,1701,1701,1701,0
20250331,121000,49987223,1701,1701,1701,1701,0
20250331,120900,49987223,1701,1699,1701,1699,77
20250331,120800,49856329,1700,1700,1700,1700,0
20250331,120700,49856329,1700,1700,1700,1700,108
20250331,120600,49672729,1701,1700,1701,1700,351
20250331,120500,49076028,1701,1701,1701,1701,0
20250331,120400,49076028,1701,1700,1701,1700,44
20250331,120300,49001226,1701,1701,1701,1701,0
20250331,120200,49001226,1701,1701,1701,1701,0
20250331,120100,49001226,1701,1701,1701,1701,1
20250331,120000,48999525,1708,1708,1708,1708,0
20250331,115900,48999525,1708,1708,1708,1708,0
20250331,115800,48999525,1708,1708,1708,1708,0
20250331,115700,48999525,1708,1708,1708,1708,0
20250331,115600,48999525,1708,1708,1708,1708,0
20250331,115500,48999525,1708,1708,1708,1708,2
20250331,115400,48996109,1709,1700,1710,1700,233
20250331,115300,48599848,1703,1701,1703,1700,429
20250331,115200,47870488,1700,1700,1701,1700,1060
20250331,115100,46068188,1701,1703,1703,1700,4155
20250331,115000,39000969,1703,1703,1703,1703,8
20250331,114900,38987345,1703,1703,1703,1703,6
20250331,114800,38977127,1703,1703,1703,1703,8
20250331,114700,38963503,1704,1704,1704,1703,5
20250331,114600,38954986,1703,1703,1703,1703,0
20250331,114500,38954986,1703,1703,1703,1703,0
20250331,114400,38954986,1703,1703,1703,1703,0
20250331,114300,38954986,1703,1704,1704,1703,21
20250331,114200,38919203,1705,1705,1705,1705,0
20250331,114100,38919203,1705,1703,1705,1703,37
20250331,114000,38856132,1704,1705,1705,1704,116
20250331,113900,38658458,1705,1706,1706,1705,350
20250331,113800,38061601,1706,1706,1706,1706,9
20250331,113700,38046247,1706,1706,1706,1706,1
20250331,113600,38044541,1707,1707,1707,1707,0
20250331,113500,38044541,1707,1707,1707,1707,0
20250331,113400,38044541,1707,1707,1707,1707,0
20250331,113300,38044541,1707,1707,1707,1707,10
20250331,113200,38027471,1707,1707,1707,1707,0
20250331,113100,38027471,1707,1706,1707,1706,1327
20250331,113000,35763607,1706,1706,1706,1706,9
20250331,112900,35748253,1706,1706,1706,1706,9
20250331,112800,35732899,1706,1706,1706,1706,0
20250331,112700,35732899,1706,1706,1706,1706,10
20250331,112600,35715839,1706,1706,1707,1706,19
20250331,112500,35683424,1706,1706,1706,1706,12
20250331,112400,35662952,1706,1706,1706,1706,12
20250331,112300,35642480,1706,1706,1706,1706,0
20250331,112200,35642480,1706,1707,1707,1706,562
20250331,112100,34683293,1707,1707,1707,1707,0
20250331,112000,34683293,1707,1707,1707,1707,0
20250331,111900,34683293,1707,1707,1707,1707,85
20250331,111800,34538198,1706,1706,1706,1706,20
20250331,111700,34504078,1706,1706,1706,1706,6
20250331,111600,34493842,1706,1706,1706,1706,0
20250331,111500,34493842,1706,1706,1706,1706,22
20250331,111400,34456310,1706,1706,1706,1706,0
20250331,111300,34456310,1706,1706,1706,1706,0
20250331,111200,34456310,1706,1706,1706,1706,0
20250331,111100,34456310,1706,1706,1706,1706,0
20250331,111000,34456310,1706,1706,1706,1706,1
20250331,110900,34454604,1707,1706,1707,1706,1020
20250331,110800,32713484,1706,1706,1706,1706,63
20250331,110700,32606006,1707,1707,1707,1707,189
20250331,110600,32283383,1707,1707,1707,1707,0
20250331,110500,32283383,1707,1707,1707,1707,0
20250331,110400,32283383,1707,1707,1707,1707,0
20250331,110300,32283383,1707,1707,1707,1707,0
20250331,110200,32283383,1707,1707,1707,1707,0
20250331,110100,32283383,1707,1708,1708,1707,83
20250331,110000,32141652,1708,1708,1708,1708,3
20250331,105900,32136528,1707,1706,1707,1706,55
20250331,105800,32042652,1706,1706,1706,1706,12
20250331,105700,32022180,1706,1706,1706,1706,8
20250331,105600,32008532,1706,1706,1707,1706,17
20250331,105500,31979524,1707,1706,1707,1706,42
20250331,105400,31907864,1706,1706,1706,1706,3066
20250331,105300,26677268,1706,1706,1706,1706,35
20250331,105200,26617558,1706,1706,1706,1706,56
20250331,105100,26522022,1706,1706,1706,1706,1
20250331,105000,26520316,1707,1707,1707,1707,3
20250331,104900,26515195,1708,1706,1708,1706,66
20250331,104800,26402559,1703,1703,1703,1703,0
20250331,104700,26402559,1703,1703,1703,1703,0
20250331,104600,26402559,1703,1703,1703,1703,0
20250331,104500,26402559,1703,1703,1703,1703,0
20250331,104400,26402559,1703,1703,1703,1703,0
20250331,104300,26402559,1703,1712,1720,1703,1007
20250331,104200,24671977,1713,1713,1713,1713,1
20250331,104100,24670264,1704,1703,1704,1703,478
20250331,104000,23856225,1703,1703,1703,1703,10
20250331,103900,23839195,1703,1703,1703,1703,0
20250331,103800,23839195,1703,1702,1703,1702,122
20250331,103700,23631501,1702,1703,1703,1702,1193
20250331,103600,21599897,1703,1703,1703,1703,0
20250331,103500,21599897,1703,1703,1703,1703,0
20250331,103400,21599897,1703,1704,1704,1703,4
20250331,103300,21593082,1703,1705,1705,1703,20
20250331,103200,21558994,1718,1718,1718,1718,0
20250331,103100,21558994,1718,1716,1718,1716,1000
20250331,103000,19841061,1716,1716,1716,1716,0
20250331,102900,19841061,1716,1715,1716,1705,12
20250331,102800,19820490,1721,1721,1721,1721,0
20250331,102700,19820490,1721,1708,1721,1708,21
20250331,102600,19784606,1703,1709,1709,1702,2227
20250331,102500,15991442,1709,1709,1709,1708,15
20250331,102400,15965810,1709,1709,1709,1709,2
20250331,102300,15962392,1709,1709,1709,1709,5
20250331,102200,15953847,1709,1709,1709,1709,2
20250331,102100,15950429,1709,1709,1709,1709,4
20250331,102000,15943593,1709,1709,1709,1709,2
20250331,101900,15940175,1709,1709,1709,1709,2
20250331,101800,15936757,1712,1709,1712,1709,3
20250331,101700,15931627,1708,1708,1708,1708,0
20250331,101600,15931627,1708,1708,1708,1708,0
20250331,101500,15931627,1708,1709,1709,1708,19
20250331,101400,15899159,1708,1708,1708,1708,3
20250331,101300,15894035,1708,1708,1708,1708,3
20250331,101200,15888911,1708,1708,1708,1708,0
20250331,101100,15888911,1708,1708,1708,1708,1
20250331,101000,15887203,1708,1708,1708,1708,0
20250331,100900,15887203,1708,1708,1708,1708,0
20250331,100800,15887203,1708,1708,1708,1708,0
20250331,100700,15887203,1708,1706,1708,1706,2
20250331,100600,15883789,1726,1704,1728,1704,60
20250331,100500,15780649,1703,1704,1704,1703,4
20250331,100400,15773834,1706,1703,1706,1703,44
20250331,100300,15698800,1703,1703,1703,1703,46
20250331,100200,15620462,1702,1701,1702,1701,14
20250331,100100,15596642,1701,1701,1701,1701,0
20250331,100000,15596642,1701,1703,1705,1701,1187
20250331,095900,13572831,1701,1702,1704,1701,141
20250331,095800,13332618,1701,1702,1702,1701,3
20250331,095700,13327514,1702,1701,1704,1701,14
20250331,095600,13303667,1701,1701,1701,1701,1
20250331,095500,13301966,1704,1704,1704,1704,13
20250331,095400,13279814,1699,1699,1699,1699,0
20250331,095300,13279814,1699,1699,1699,1699,0
20250331,095200,13279814,1699,1699,1699,1699,0
20250331,095100,13279814,1699,1699,1700,1699,14
20250331,095000,13256016,1699,1701,1705,1699,141
20250331,094900,13015855,1701,1701,1701,1701,55
20250331,094800,12922300,1701,1701,1701,1701,0
20250331,094700,12922300,1701,1699,1702,1699,156
20250331,094600,12657010,1698,1698,1698,1698,68
20250331,094500,12541546,1698,1699,1699,1698,113
20250331,094400,12349646,1699,1699,1699,1699,72
20250331,094300,12227318,1699,1701,1701,1699,51
20250331,094200,12140618,1700,1700,1700,1700,27
20250331,094100,12094718,1707,1704,1711,1700,2305
20250331,094000,8175143,1703,1710,1715,1703,2155
20250331,093900,4501037,1717,1717,1717,1717,0
20250331,093800,4501037,1717,1717,1717,1717,0
20250331,093700,4501037,1717,1717,1717,1717,0
20250331,093600,4501037,1717,1717,1717,1717,1
20250331,093500,4499320,1719,1719,1719,1719,0
20250331,093400,4499320,1719,1719,1719,1719,0
20250331,093300,4499320,1719,1719,1719,1719,0
20250331,093200,4499320,1719,1719,1719,1719,1
20250331,093100,4497601,1721,1721,1721,1721,0
20250331,093000,4497601,1721,1721,1721,1721,0
20250331,092900,4497601,1721,1721,1721,1721,0
20250331,092800,4497601,1721,1721,1721,1721,1
20250331,092700,4495880,1722,1722,1722,1722,0
20250331,092600,4495880,1722,1722,1722,1722,0
20250331,092500,4495880,1722,1713,1723,1708,698
20250331,092400,3301378,1713,1713,1713,1713,61
20250331,092300,3196885,1724,1724,1724,1724,0
20250331,092200,3196885,1724,1724,1724,1724,1
20250331,092100,3195161,1727,1727,1727,1727,0
20250331,092000,3195161,1727,1727,1727,1727,0
20250331,091900,3195161,1727,1727,1727,1727,0
20250331,091800,3195161,1727,1726,1727,1726,20
20250331,091700,3160639,1728,1728,1728,1728,0
20250331,091600,3160639,1728,1728,1728,1728,0
20250331,091500,3160639,1728,1728,1728,1727,3
20250331,091400,3155456,1728,1728,1728,1728,500
20250331,091300,2291456,1728,1728,1728,1728,0
20250331,091200,2291456,1728,1728,1728,1728,5
20250331,091100,2282816,1730,1730,1730,1730,0
20250331,091000,2282816,1730,1730,1730,1730,1
20250331,090900,2281086,1734,1734,1734,1734,0
20250331,090800,2281086,1734,1734,1734,1734,0
20250331,090700,2281086,1734,1734,1734,1734,0
20250331,090600,2281086,1734,1721,1735,1721,5
20250331,090500,2272439,1723,1723,1723,1723,87
20250331,090400,2122538,1710,1710,1710,1710,21
20250331,090300,2086628,1724,1724,1724,1724,1
20250331,090200,2084904,1713,1724,1724,1713,7
20250331,090100,2072864,1711,1725,1725,1711,509
20250331,090000,1201843,1725,1712,1725,1712,702