KissMeData/079980/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195900,225727848,2560,2560,2560,2560,796
20250331,195800,225727848,2560,2560,2560,2560,0
20250331,195700,225727848,2560,2560,2560,2560,0
20250331,195600,225727848,2560,2560,2560,2560,0
20250331,195500,225727848,2560,2560,2560,2560,0
20250331,195400,225727848,2560,2560,2560,2560,0
20250331,195300,225727848,2560,2560,2560,2560,0
20250331,195200,225727848,2560,2560,2560,2560,0
20250331,195100,225727848,2560,2560,2560,2560,0
20250331,195000,225727848,2560,2560,2560,2560,0
20250331,194900,225727848,2560,2560,2560,2560,0
20250331,194800,225727848,2560,2560,2560,2560,0
20250331,194700,225727848,2560,2560,2560,2560,0
20250331,194600,225727848,2560,2560,2560,2560,0
20250331,194500,225727848,2560,2560,2560,2560,0
20250331,194400,225727848,2560,2560,2560,2560,0
20250331,194300,225727848,2560,2560,2560,2560,0
20250331,194200,225727848,2560,2560,2560,2560,0
20250331,194100,225727848,2560,2560,2560,2560,0
20250331,194000,225727848,2560,2560,2560,2560,0
20250331,193900,225727848,2560,2560,2560,2560,0
20250331,193800,225727848,2560,2560,2560,2560,0
20250331,193700,225727848,2560,2560,2560,2560,0
20250331,193600,225727848,2560,2560,2560,2560,0
20250331,193500,225727848,2560,2560,2560,2560,0
20250331,193400,225727848,2560,2560,2560,2560,0
20250331,193300,225727848,2560,2560,2560,2560,0
20250331,193200,225727848,2560,2560,2560,2560,0
20250331,193100,225727848,2560,2560,2560,2560,0
20250331,193000,225727848,2560,2560,2560,2560,0
20250331,192900,225727848,2560,2560,2560,2560,796
20250331,192800,225727848,2560,2560,2560,2560,0
20250331,192700,225727848,2560,2560,2560,2560,0
20250331,192600,225727848,2560,2560,2560,2560,0
20250331,192500,225727848,2560,2560,2560,2560,0
20250331,192400,225727848,2560,2560,2560,2560,0
20250331,192300,225727848,2560,2560,2560,2560,0
20250331,192200,225727848,2560,2560,2560,2560,0
20250331,192100,225727848,2560,2560,2560,2560,0
20250331,192000,225727848,2560,2560,2560,2560,0
20250331,191900,225727848,2560,2560,2560,2560,0
20250331,191800,225727848,2560,2560,2560,2560,0
20250331,191700,225727848,2560,2560,2560,2560,0
20250331,191600,225727848,2560,2560,2560,2560,0
20250331,191500,225727848,2560,2560,2560,2560,0
20250331,191400,225727848,2560,2560,2560,2560,0
20250331,191300,225727848,2560,2560,2560,2560,0
20250331,191200,225727848,2560,2560,2560,2560,0
20250331,191100,225727848,2560,2560,2560,2560,0
20250331,191000,225727848,2560,2560,2560,2560,0
20250331,190900,225727848,2560,2560,2560,2560,0
20250331,190800,225727848,2560,2560,2560,2560,0
20250331,190700,225727848,2560,2560,2560,2560,0
20250331,190600,225727848,2560,2560,2560,2560,0
20250331,190500,225727848,2560,2560,2560,2560,0
20250331,190400,225727848,2560,2560,2560,2560,0
20250331,190300,225727848,2560,2560,2560,2560,0
20250331,190200,225727848,2560,2560,2560,2560,0
20250331,190100,225727848,2560,2560,2560,2560,0
20250331,190000,225727848,2560,2560,2560,2560,0
20250331,185900,225727848,2560,2560,2560,2560,796
20250331,185800,225727848,2560,2560,2560,2560,0
20250331,185700,225727848,2560,2560,2560,2560,0
20250331,185600,225727848,2560,2560,2560,2560,0
20250331,185500,225727848,2560,2560,2560,2560,0
20250331,185400,225727848,2560,2560,2560,2560,0
20250331,185300,225727848,2560,2560,2560,2560,0
20250331,185200,225727848,2560,2560,2560,2560,0
20250331,185100,225727848,2560,2560,2560,2560,0
20250331,185000,225727848,2560,2560,2560,2560,0
20250331,184900,225727848,2560,2560,2560,2560,0
20250331,184800,225727848,2560,2560,2560,2560,0
20250331,184700,225727848,2560,2560,2560,2560,0
20250331,184600,225727848,2560,2560,2560,2560,0
20250331,184500,225727848,2560,2560,2560,2560,0
20250331,184400,225727848,2560,2560,2560,2560,0
20250331,184300,225727848,2560,2560,2560,2560,0
20250331,184200,225727848,2560,2560,2560,2560,0
20250331,184100,225727848,2560,2560,2560,2560,0
20250331,184000,225727848,2560,2560,2560,2560,0
20250331,183900,225727848,2560,2560,2560,2560,0
20250331,183800,225727848,2560,2560,2560,2560,0
20250331,183700,225727848,2560,2560,2560,2560,0
20250331,183600,225727848,2560,2560,2560,2560,0
20250331,183500,225727848,2560,2560,2560,2560,0
20250331,183400,225727848,2560,2560,2560,2560,0
20250331,183300,225727848,2560,2560,2560,2560,0
20250331,183200,225727848,2560,2560,2560,2560,0
20250331,183100,225727848,2560,2560,2560,2560,0
20250331,183000,225727848,2560,2560,2560,2560,0
20250331,182900,225727848,2560,2560,2560,2560,796
20250331,182800,225727848,2560,2560,2560,2560,0
20250331,182700,225727848,2560,2560,2560,2560,0
20250331,182600,225727848,2560,2560,2560,2560,0
20250331,182500,225727848,2560,2560,2560,2560,0
20250331,182400,225727848,2560,2560,2560,2560,0
20250331,182300,225727848,2560,2560,2560,2560,0
20250331,182200,225727848,2560,2560,2560,2560,0
20250331,182100,225727848,2560,2560,2560,2560,0
20250331,182000,225727848,2560,2560,2560,2560,0
20250331,181900,225727848,2560,2560,2560,2560,0
20250331,181800,225727848,2560,2560,2560,2560,0
20250331,181700,225727848,2560,2560,2560,2560,0
20250331,181600,225727848,2560,2560,2560,2560,0
20250331,181500,225727848,2560,2560,2560,2560,0
20250331,181400,225727848,2560,2560,2560,2560,0
20250331,181300,225727848,2560,2560,2560,2560,0
20250331,181200,225727848,2560,2560,2560,2560,0
20250331,181100,225727848,2560,2560,2560,2560,0
20250331,181000,225727848,2560,2560,2560,2560,0
20250331,180900,225727848,2560,2560,2560,2560,0
20250331,180800,225727848,2560,2560,2560,2560,0
20250331,180700,225727848,2560,2560,2560,2560,0
20250331,180600,225727848,2560,2560,2560,2560,0
20250331,180500,225727848,2560,2560,2560,2560,0
20250331,180400,225727848,2560,2560,2560,2560,0
20250331,180300,225727848,2560,2560,2560,2560,0
20250331,180200,225727848,2560,2560,2560,2560,0
20250331,180100,225727848,2560,2560,2560,2560,0
20250331,180000,225727848,2560,2560,2560,2560,0
20250331,175900,225727848,2560,2560,2560,2560,796
20250331,175800,225727848,2560,2560,2560,2560,0
20250331,175700,225727848,2560,2560,2560,2560,0
20250331,175600,225727848,2560,2560,2560,2560,0
20250331,175500,225727848,2560,2560,2560,2560,0
20250331,175400,225727848,2560,2560,2560,2560,0
20250331,175300,225727848,2560,2560,2560,2560,0
20250331,175200,225727848,2560,2560,2560,2560,0
20250331,175100,225727848,2560,2560,2560,2560,0
20250331,175000,225727848,2560,2560,2560,2560,0
20250331,174900,225727848,2560,2560,2560,2560,0
20250331,174800,225727848,2560,2560,2560,2560,0
20250331,174700,225727848,2560,2560,2560,2560,0
20250331,174600,225727848,2560,2560,2560,2560,0
20250331,174500,225727848,2560,2560,2560,2560,0
20250331,174400,225727848,2560,2560,2560,2560,0
20250331,174300,225727848,2560,2560,2560,2560,0
20250331,174200,225727848,2560,2560,2560,2560,0
20250331,174100,225727848,2560,2560,2560,2560,0
20250331,174000,225727848,2560,2560,2560,2560,0
20250331,173900,225727848,2560,2560,2560,2560,0
20250331,173800,225727848,2560,2560,2560,2560,0
20250331,173700,225727848,2560,2560,2560,2560,0
20250331,173600,225727848,2560,2560,2560,2560,0
20250331,173500,225727848,2560,2560,2560,2560,0
20250331,173400,225727848,2560,2560,2560,2560,0
20250331,173300,225727848,2560,2560,2560,2560,0
20250331,173200,225727848,2560,2560,2560,2560,0
20250331,173100,225727848,2560,2560,2560,2560,0
20250331,173000,225727848,2560,2560,2560,2560,0
20250331,172900,225727848,2560,2560,2560,2560,796
20250331,172800,225727848,2560,2560,2560,2560,0
20250331,172700,225727848,2560,2560,2560,2560,0
20250331,172600,225727848,2560,2560,2560,2560,0
20250331,172500,225727848,2560,2560,2560,2560,0
20250331,172400,225727848,2560,2560,2560,2560,0
20250331,172300,225727848,2560,2560,2560,2560,0
20250331,172200,225727848,2560,2560,2560,2560,0
20250331,172100,225727848,2560,2560,2560,2560,0
20250331,172000,225727848,2560,2560,2560,2560,0
20250331,171900,225727848,2560,2560,2560,2560,0
20250331,171800,225727848,2560,2560,2560,2560,0
20250331,171700,225727848,2560,2560,2560,2560,0
20250331,171600,225727848,2560,2560,2560,2560,0
20250331,171500,225727848,2560,2560,2560,2560,0
20250331,171400,225727848,2560,2560,2560,2560,0
20250331,171300,225727848,2560,2560,2560,2560,0
20250331,171200,225727848,2560,2560,2560,2560,0
20250331,171100,225727848,2560,2560,2560,2560,0
20250331,171000,225727848,2560,2560,2560,2560,0
20250331,170900,225727848,2560,2560,2560,2560,0
20250331,170800,225727848,2560,2560,2560,2560,0
20250331,170700,225727848,2560,2560,2560,2560,0
20250331,170600,225727848,2560,2560,2560,2560,0
20250331,170500,225727848,2560,2560,2560,2560,0
20250331,170400,225727848,2560,2560,2560,2560,0
20250331,170300,225727848,2560,2560,2560,2560,0
20250331,170200,225727848,2560,2560,2560,2560,0
20250331,170100,225727848,2560,2560,2560,2560,0
20250331,170000,225727848,2560,2560,2560,2560,0
20250331,165900,225727848,2560,2560,2560,2560,796
20250331,165800,225727848,2560,2560,2560,2560,0
20250331,165700,225727848,2560,2560,2560,2560,0
20250331,165600,225727848,2560,2560,2560,2560,0
20250331,165500,225727848,2560,2560,2560,2560,0
20250331,165400,225727848,2560,2560,2560,2560,0
20250331,165300,225727848,2560,2560,2560,2560,0
20250331,165200,225727848,2560,2560,2560,2560,0
20250331,165100,225727848,2560,2560,2560,2560,0
20250331,165000,225727848,2560,2560,2560,2560,0
20250331,164900,225727848,2560,2560,2560,2560,0
20250331,164800,225727848,2560,2560,2560,2560,0
20250331,164700,225727848,2560,2560,2560,2560,0
20250331,164600,225727848,2560,2560,2560,2560,0
20250331,164500,225727848,2560,2560,2560,2560,0
20250331,164400,225727848,2560,2560,2560,2560,0
20250331,164300,225727848,2560,2560,2560,2560,0
20250331,164200,225727848,2560,2560,2560,2560,0
20250331,164100,225727848,2560,2560,2560,2560,0
20250331,164000,225727848,2560,2560,2560,2560,0
20250331,163900,225727848,2560,2560,2560,2560,0
20250331,163800,225727848,2560,2560,2560,2560,0
20250331,163700,225727848,2560,2560,2560,2560,0
20250331,163600,225727848,2560,2560,2560,2560,0
20250331,163500,225727848,2560,2560,2560,2560,0
20250331,163400,225727848,2560,2560,2560,2560,0
20250331,163300,225727848,2560,2560,2560,2560,0
20250331,163200,225727848,2560,2560,2560,2560,0
20250331,163100,225727848,2560,2560,2560,2560,0
20250331,163000,225727848,2560,2560,2560,2560,0
20250331,162900,225727848,2560,2560,2560,2560,796
20250331,162800,225727848,2560,2560,2560,2560,0
20250331,162700,225727848,2560,2560,2560,2560,0
20250331,162600,225727848,2560,2560,2560,2560,0
20250331,162500,225727848,2560,2560,2560,2560,0
20250331,162400,225727848,2560,2560,2560,2560,0
20250331,162300,225727848,2560,2560,2560,2560,0
20250331,162200,225727848,2560,2560,2560,2560,0
20250331,162100,225727848,2560,2560,2560,2560,0
20250331,162000,225727848,2560,2560,2560,2560,0
20250331,161900,225727848,2560,2560,2560,2560,0
20250331,161800,225727848,2560,2560,2560,2560,0
20250331,161700,225727848,2560,2560,2560,2560,0
20250331,161600,225727848,2560,2560,2560,2560,0
20250331,161500,225727848,2560,2560,2560,2560,0
20250331,161400,225727848,2560,2560,2560,2560,0
20250331,161300,225727848,2560,2560,2560,2560,0
20250331,161200,225727848,2560,2560,2560,2560,0
20250331,161100,225727848,2560,2560,2560,2560,0
20250331,161000,225727848,2560,2560,2560,2560,0
20250331,160900,225727848,2560,2560,2560,2560,0
20250331,160800,225727848,2560,2560,2560,2560,0
20250331,160700,225727848,2560,2560,2560,2560,0
20250331,160600,225727848,2560,2560,2560,2560,0
20250331,160500,225727848,2560,2560,2560,2560,0
20250331,160400,225727848,2560,2560,2560,2560,0
20250331,160300,225727848,2560,2560,2560,2560,0
20250331,160200,225727848,2560,2560,2560,2560,0
20250331,160100,225727848,2560,2560,2560,2560,0
20250331,160000,225727848,2560,2560,2560,2560,0
20250331,155900,225727848,2560,2560,2560,2560,796
20250331,155800,225727848,2560,2560,2560,2560,0
20250331,155700,225727848,2560,2560,2560,2560,0
20250331,155600,225727848,2560,2560,2560,2560,0
20250331,155500,225727848,2560,2560,2560,2560,0
20250331,155400,225727848,2560,2560,2560,2560,0
20250331,155300,225727848,2560,2560,2560,2560,0
20250331,155200,225727848,2560,2560,2560,2560,0
20250331,155100,225727848,2560,2560,2560,2560,0
20250331,155000,225727848,2560,2560,2560,2560,0
20250331,154900,225727848,2560,2560,2560,2560,0
20250331,154800,225727848,2560,2560,2560,2560,0
20250331,154700,225727848,2560,2560,2560,2560,0
20250331,154600,225727848,2560,2560,2560,2560,0
20250331,154500,225727848,2560,2560,2560,2560,0
20250331,154400,225727848,2560,2560,2560,2560,0
20250331,154300,225727848,2560,2560,2560,2560,0
20250331,154200,225727848,2560,2560,2560,2560,0
20250331,154100,225727848,2560,2560,2560,2560,0
20250331,154000,225727848,2560,2560,2560,2560,0
20250331,153900,225727848,2560,2560,2560,2560,0
20250331,153800,225727848,2560,2560,2560,2560,0
20250331,153700,225727848,2560,2560,2560,2560,0
20250331,153600,225727848,2560,2560,2560,2560,0
20250331,153500,225727848,2560,2560,2560,2560,0
20250331,153400,225727848,2560,2560,2560,2560,0
20250331,153300,225727848,2560,2560,2560,2560,0
20250331,153200,225727848,2560,2560,2560,2560,0
20250331,153100,225727848,2560,2560,2560,2560,0
20250331,153000,225727848,2560,2560,2560,2560,796
20250331,152900,223690088,2560,2560,2560,2560,0
20250331,152800,223690088,2560,2560,2560,2560,0
20250331,152700,223690088,2560,2560,2560,2560,0
20250331,152600,223690088,2560,2560,2560,2560,0
20250331,152500,223690088,2560,2560,2560,2560,0
20250331,152400,223690088,2560,2560,2560,2560,0
20250331,152300,223690088,2560,2560,2560,2560,0
20250331,152200,223690088,2560,2560,2560,2560,0
20250331,152100,223690088,2560,2560,2560,2560,0
20250331,152000,223690088,2560,2560,2560,2560,0
20250331,151900,223690088,2560,2560,2560,2560,0
20250331,151800,223690088,2560,2560,2560,2560,0
20250331,151700,223690088,2560,2550,2560,2550,196
20250331,151600,223188678,2560,2560,2560,2560,0
20250331,151500,223188678,2560,2545,2560,2545,1648
20250331,151400,218976948,2535,2535,2535,2535,0
20250331,151300,218976948,2535,2535,2535,2535,0
20250331,151200,218976948,2535,2535,2535,2535,5
20250331,151100,218964273,2535,2535,2535,2535,27
20250331,151000,218895828,2535,2540,2540,2530,2754
20250331,150900,211917103,2540,2540,2540,2540,0
20250331,150800,211917103,2540,2540,2540,2540,0
20250331,150700,211917103,2540,2540,2540,2540,0
20250331,150600,211917103,2540,2540,2540,2540,16
20250331,150500,211876463,2575,2575,2575,2575,0
20250331,150400,211876463,2575,2575,2575,2575,0
20250331,150300,211876463,2575,2540,2575,2540,1660
20250331,150200,207629208,2540,2545,2545,2540,1850
20250331,150100,202929443,2545,2545,2545,2545,161
20250331,150000,202519698,2550,2550,2550,2550,0
20250331,145900,202519698,2550,2550,2550,2550,0
20250331,145800,202519698,2550,2550,2550,2550,0
20250331,145700,202519698,2550,2550,2550,2550,400
20250331,145600,201499698,2550,2550,2550,2550,0
20250331,145500,201499698,2550,2550,2550,2550,1
20250331,145400,201497148,2555,2555,2555,2555,0
20250331,145300,201497148,2555,2555,2555,2555,0
20250331,145200,201497148,2555,2555,2555,2555,0
20250331,145100,201497148,2555,2555,2555,2555,1
20250331,145000,201494593,2560,2560,2560,2560,0
20250331,144900,201494593,2560,2560,2560,2560,0
20250331,144800,201494593,2560,2560,2560,2560,0
20250331,144700,201494593,2560,2560,2560,2560,0
20250331,144600,201494593,2560,2560,2560,2560,0
20250331,144500,201494593,2560,2560,2560,2560,1
20250331,144400,201492033,2540,2540,2540,2540,0
20250331,144300,201492033,2540,2540,2540,2540,0
20250331,144200,201492033,2540,2540,2540,2540,2
20250331,144100,201486953,2560,2560,2560,2560,1
20250331,144000,201484393,2560,2560,2560,2560,0
20250331,143900,201484393,2560,2560,2560,2560,1
20250331,143800,201481833,2545,2545,2545,2545,639
20250331,143700,199855578,2550,2550,2550,2550,0
20250331,143600,199855578,2550,2550,2550,2550,0
20250331,143500,199855578,2550,2547,2550,2545,715
20250331,143400,198034605,2545,2545,2545,2545,198
20250331,143300,197530695,2545,2545,2545,2545,0
20250331,143200,197530695,2545,2545,2545,2545,0
20250331,143100,197530695,2545,2545,2545,2545,0
20250331,143000,197530695,2545,2545,2545,2545,0
20250331,142900,197530695,2545,2545,2545,2545,0
20250331,142800,197530695,2545,2545,2545,2545,0
20250331,142700,197530695,2545,2545,2545,2545,0
20250331,142600,197530695,2545,2545,2545,2545,0
20250331,142500,197530695,2545,2545,2545,2545,0
20250331,142400,197530695,2545,2545,2545,2545,0
20250331,142300,197530695,2545,2545,2545,2545,0
20250331,142200,197530695,2545,2545,2545,2545,0
20250331,142100,197530695,2545,2545,2545,2545,0
20250331,142000,197530695,2545,2545,2545,2545,29
20250331,141900,197456890,2565,2565,2565,2565,0
20250331,141800,197456890,2565,2565,2565,2565,0
20250331,141700,197456890,2565,2565,2565,2565,0
20250331,141600,197456890,2565,2565,2565,2565,0
20250331,141500,197456890,2565,2565,2565,2565,0
20250331,141400,197456890,2565,2565,2565,2565,0
20250331,141300,197456890,2565,2565,2565,2565,0
20250331,141200,197456890,2565,2565,2565,2565,0
20250331,141100,197456890,2565,2565,2565,2565,0
20250331,141000,197456890,2565,2565,2565,2565,0
20250331,140900,197456890,2565,2565,2565,2565,0
20250331,140800,197456890,2565,2560,2565,2560,1702
20250331,140700,193094660,2550,2550,2550,2550,4
20250331,140600,193084460,2550,2550,2550,2550,0
20250331,140500,193084460,2550,2550,2550,2550,35
20250331,140400,192995210,2550,2550,2550,2550,18
20250331,140300,192949310,2545,2545,2545,2545,0
20250331,140200,192949310,2545,2545,2545,2545,0
20250331,140100,192949310,2545,2545,2545,2545,0
20250331,140000,192949310,2545,2545,2545,2545,0
20250331,135900,192949310,2545,2545,2545,2545,103
20250331,135800,192687175,2550,2550,2550,2550,0
20250331,135700,192687175,2550,2550,2550,2550,0
20250331,135600,192687175,2550,2550,2550,2550,0
20250331,135500,192687175,2550,2550,2552,2550,4004
20250331,135400,182476967,2550,2550,2550,2550,0
20250331,135300,182476967,2550,2550,2550,2550,0
20250331,135200,182476967,2550,2550,2550,2550,0
20250331,135100,182476967,2550,2550,2550,2550,0
20250331,135000,182476967,2550,2550,2550,2550,2
20250331,134900,182471867,2550,2550,2550,2550,5
20250331,134800,182459117,2540,2540,2540,2540,0
20250331,134700,182459117,2540,2540,2540,2540,0
20250331,134600,182459117,2540,2540,2540,2540,0
20250331,134500,182459117,2540,2540,2540,2540,0
20250331,134400,182459117,2540,2540,2540,2540,0
20250331,134300,182459117,2540,2540,2540,2540,0
20250331,134200,182459117,2540,2540,2540,2540,0
20250331,134100,182459117,2540,2540,2540,2540,0
20250331,134000,182459117,2540,2540,2540,2540,0
20250331,133900,182459117,2540,2540,2540,2540,0
20250331,133800,182459117,2540,2540,2540,2540,0
20250331,133700,182459117,2540,2540,2540,2540,0
20250331,133600,182459117,2540,2540,2540,2540,0
20250331,133500,182459117,2540,2540,2540,2540,0
20250331,133400,182459117,2540,2540,2540,2540,0
20250331,133300,182459117,2540,2540,2540,2540,0
20250331,133200,182459117,2540,2540,2540,2540,0
20250331,133100,182459117,2540,2540,2540,2540,0
20250331,133000,182459117,2540,2540,2540,2540,0
20250331,132900,182459117,2540,2545,2545,2540,215
20250331,132800,181912902,2540,2540,2540,2540,0
20250331,132700,181912902,2540,2540,2540,2540,0
20250331,132600,181912902,2540,2540,2540,2540,0
20250331,132500,181912902,2540,2540,2540,2540,0
20250331,132400,181912902,2540,2540,2540,2540,0
20250331,132300,181912902,2540,2540,2540,2540,0
20250331,132200,181912902,2540,2540,2540,2540,0
20250331,132100,181912902,2540,2540,2540,2540,0
20250331,132000,181912902,2540,2540,2540,2540,0
20250331,131900,181912902,2540,2540,2540,2540,0
20250331,131800,181912902,2540,2540,2540,2540,0
20250331,131700,181912902,2540,2540,2540,2540,50
20250331,131600,181785902,2545,2545,2545,2545,0
20250331,131500,181785902,2545,2545,2545,2545,81
20250331,131400,181579757,2545,2545,2545,2545,1199
20250331,131300,178528302,2545,2545,2545,2545,0
20250331,131200,178528302,2545,2545,2545,2545,0
20250331,131100,178528302,2545,2545,2545,2545,0
20250331,131000,178528302,2545,2545,2545,2545,0
20250331,130900,178528302,2545,2545,2545,2545,0
20250331,130800,178528302,2545,2545,2545,2545,0
20250331,130700,178528302,2545,2545,2545,2545,0
20250331,130600,178528302,2545,2545,2545,2545,403
20250331,130500,177502667,2550,2550,2550,2550,0
20250331,130400,177502667,2550,2550,2550,2550,0
20250331,130300,177502667,2550,2550,2550,2550,0
20250331,130200,177502667,2550,2550,2550,2550,0
20250331,130100,177502667,2550,2550,2550,2550,1
20250331,130000,177500117,2550,2552,2552,2550,401
20250331,125900,176477367,2555,2555,2555,2555,0
20250331,125800,176477367,2555,2555,2555,2555,0
20250331,125700,176477367,2555,2555,2555,2555,0
20250331,125600,176477367,2555,2555,2555,2555,0
20250331,125500,176477367,2555,2555,2555,2555,0
20250331,125400,176477367,2555,2555,2555,2555,0
20250331,125300,176477367,2555,2555,2555,2555,2
20250331,125200,176472257,2555,2555,2555,2555,17
20250331,125100,176428822,2555,2555,2555,2555,0
20250331,125000,176428822,2555,2555,2555,2555,0
20250331,124900,176428822,2555,2555,2555,2555,5
20250331,124800,176416047,2555,2555,2555,2555,0
20250331,124700,176416047,2555,2555,2555,2555,0
20250331,124600,176416047,2555,2555,2555,2555,0
20250331,124500,176416047,2555,2555,2555,2555,0
20250331,124400,176416047,2555,2555,2555,2555,0
20250331,124300,176416047,2555,2555,2555,2555,0
20250331,124200,176416047,2555,2555,2555,2555,0
20250331,124100,176416047,2555,2555,2555,2555,0
20250331,124000,176416047,2555,2555,2555,2555,0
20250331,123900,176416047,2555,2555,2555,2555,300
20250331,123800,175649547,2545,2545,2545,2545,1104
20250331,123700,172839867,2545,2545,2545,2545,0
20250331,123600,172839867,2545,2550,2550,2545,353
20250331,123500,171940002,2550,2550,2550,2550,0
20250331,123400,171940002,2550,2550,2550,2550,0
20250331,123300,171940002,2550,2550,2550,2550,0
20250331,123200,171940002,2550,2550,2550,2550,1566
20250331,123100,167946702,2555,2555,2555,2555,0
20250331,123000,167946702,2555,2555,2555,2555,0
20250331,122900,167946702,2555,2555,2555,2555,1
20250331,122800,167944147,2555,2555,2555,2555,0
20250331,122700,167944147,2555,2555,2555,2555,5
20250331,122600,167931372,2555,2555,2555,2550,1132
20250331,122500,165039217,2565,2565,2565,2565,0
20250331,122400,165039217,2565,2565,2565,2560,1528
20250331,122300,161123982,2570,2570,2570,2570,0
20250331,122200,161123982,2570,2570,2570,2570,2
20250331,122100,161118842,2560,2560,2560,2560,71
20250331,122000,160937082,2565,2565,2565,2565,1
20250331,121900,160934517,2565,2565,2565,2565,0
20250331,121800,160934517,2565,2565,2565,2565,1
20250331,121700,160931952,2565,2565,2565,2565,1
20250331,121600,160929387,2570,2570,2570,2570,1
20250331,121500,160926817,2570,2570,2570,2570,0
20250331,121400,160926817,2570,2570,2570,2570,0
20250331,121300,160926817,2570,2570,2570,2570,0
20250331,121200,160926817,2570,2570,2570,2570,10
20250331,121100,160901117,2575,2575,2575,2575,0
20250331,121000,160901117,2575,2575,2575,2575,0
20250331,120900,160901117,2575,2575,2575,2575,0
20250331,120800,160901117,2575,2575,2575,2575,0
20250331,120700,160901117,2575,2575,2575,2575,0
20250331,120600,160901117,2575,2575,2575,2575,777
20250331,120500,158900342,2575,2575,2575,2575,0
20250331,120400,158900342,2575,2575,2575,2575,0
20250331,120300,158900342,2575,2575,2575,2575,0
20250331,120200,158900342,2575,2575,2575,2575,0
20250331,120100,158900342,2575,2575,2575,2575,0
20250331,120000,158900342,2575,2575,2575,2575,0
20250331,115900,158900342,2575,2575,2575,2575,0
20250331,115800,158900342,2575,2575,2575,2575,0
20250331,115700,158900342,2575,2565,2575,2565,3308
20250331,115600,150395692,2555,2555,2555,2555,439
20250331,115500,149274047,2555,2555,2555,2555,0
20250331,115400,149274047,2555,2555,2555,2555,0
20250331,115300,149274047,2555,2555,2555,2555,0
20250331,115200,149274047,2555,2555,2555,2555,0
20250331,115100,149274047,2555,2555,2555,2555,0
20250331,115000,149274047,2555,2555,2555,2555,0
20250331,114900,149274047,2555,2555,2555,2555,0
20250331,114800,149274047,2555,2555,2555,2555,0
20250331,114700,149274047,2555,2555,2555,2555,0
20250331,114600,149274047,2555,2555,2555,2555,0
20250331,114500,149274047,2555,2555,2555,2555,200
20250331,114400,148763047,2560,2550,2560,2550,206
20250331,114300,148237727,2545,2545,2545,2545,0
20250331,114200,148237727,2545,2545,2545,2545,0
20250331,114100,148237727,2545,2545,2545,2545,0
20250331,114000,148237727,2545,2545,2545,2545,0
20250331,113900,148237727,2545,2545,2545,2545,0
20250331,113800,148237727,2545,2545,2545,2545,0
20250331,113700,148237727,2545,2545,2545,2545,0
20250331,113600,148237727,2545,2545,2545,2545,0
20250331,113500,148237727,2545,2545,2545,2545,0
20250331,113400,148237727,2545,2545,2545,2545,0
20250331,113300,148237727,2545,2545,2545,2545,0
20250331,113200,148237727,2545,2545,2545,2545,0
20250331,113100,148237727,2545,2545,2545,2545,0
20250331,113000,148237727,2545,2545,2545,2545,72
20250331,112900,148054487,2545,2545,2545,2545,0
20250331,112800,148054487,2545,2545,2545,2545,10
20250331,112700,148029037,2550,2555,2555,2550,3485
20250331,112600,139140287,2555,2555,2555,2555,0
20250331,112500,139140287,2555,2550,2555,2550,251
20250331,112400,138500232,2555,2555,2555,2555,100
20250331,112300,138244732,2555,2560,2560,2555,1190
20250331,112200,135204277,2560,2560,2560,2560,0
20250331,112100,135204277,2560,2560,2560,2560,1
20250331,112000,135201717,2565,2565,2565,2565,0
20250331,111900,135201717,2565,2565,2565,2565,0
20250331,111800,135201717,2565,2565,2565,2565,0
20250331,111700,135201717,2565,2565,2565,2565,0
20250331,111600,135201717,2565,2565,2565,2565,100
20250331,111500,134945217,2565,2565,2565,2565,0
20250331,111400,134945217,2565,2565,2565,2565,0
20250331,111300,134945217,2565,2565,2565,2565,0
20250331,111200,134945217,2565,2565,2565,2565,0
20250331,111100,134945217,2565,2565,2565,2565,0
20250331,111000,134945217,2565,2565,2565,2565,0
20250331,110900,134945217,2565,2565,2565,2565,0
20250331,110800,134945217,2565,2565,2565,2565,0
20250331,110700,134945217,2565,2565,2565,2565,5
20250331,110600,134932392,2550,2560,2560,2550,2003
20250331,110500,129808632,2560,2560,2560,2560,0
20250331,110400,129808632,2560,2560,2560,2560,0
20250331,110300,129808632,2560,2560,2560,2560,0
20250331,110200,129808632,2560,2560,2560,2560,0
20250331,110100,129808632,2560,2560,2560,2560,0
20250331,110000,129808632,2560,2560,2560,2560,1
20250331,105900,129806072,2560,2565,2565,2560,851
20250331,105800,127627217,2570,2570,2570,2570,10
20250331,105700,127601517,2565,2565,2565,2565,0
20250331,105600,127601517,2565,2565,2565,2565,91
20250331,105500,127368102,2565,2570,2570,2565,1539
20250331,105400,123420017,2570,2570,2570,2570,0
20250331,105300,123420017,2570,2570,2570,2570,0
20250331,105200,123420017,2570,2570,2570,2570,92
20250331,105100,123183577,2570,2570,2570,2570,200
20250331,105000,122669577,2570,2570,2570,2570,0
20250331,104900,122669577,2570,2570,2570,2570,250
20250331,104800,122027077,2570,2570,2570,2570,0
20250331,104700,122027077,2570,2570,2570,2570,0
20250331,104600,122027077,2570,2570,2570,2570,0
20250331,104500,122027077,2570,2570,2570,2570,50
20250331,104400,121898577,2580,2580,2580,2580,0
20250331,104300,121898577,2580,2580,2580,2580,0
20250331,104200,121898577,2580,2580,2580,2580,0
20250331,104100,121898577,2580,2580,2580,2580,0
20250331,104000,121898577,2580,2580,2580,2580,0
20250331,103900,121898577,2580,2580,2580,2580,200
20250331,103800,121382577,2580,2580,2580,2580,0
20250331,103700,121382577,2580,2580,2580,2580,9
20250331,103600,121359357,2590,2590,2590,2590,0
20250331,103500,121359357,2590,2585,2590,2575,807
20250331,103400,119277327,2590,2590,2590,2590,20
20250331,103300,119225527,2590,2590,2590,2590,0
20250331,103200,119225527,2590,2590,2590,2590,0
20250331,103100,119225527,2590,2590,2590,2590,561
20250331,103000,117772537,2590,2590,2590,2590,0
20250331,102900,117772537,2590,2590,2590,2590,0
20250331,102800,117772537,2590,2590,2590,2590,0
20250331,102700,117772537,2590,2590,2590,2590,2388
20250331,102600,111587617,2590,2590,2590,2590,11
20250331,102500,111559127,2590,2590,2590,2590,500
20250331,102400,110264127,2585,2585,2585,2585,50
20250331,102300,110134877,2575,2575,2575,2575,0
20250331,102200,110134877,2575,2575,2575,2575,0
20250331,102100,110134877,2575,2575,2575,2575,0
20250331,102000,110134877,2575,2575,2575,2575,48
20250331,101900,110011277,2575,2575,2575,2575,0
20250331,101800,110011277,2575,2575,2575,2575,5
20250331,101700,109998402,2570,2570,2570,2570,0
20250331,101600,109998402,2570,2570,2570,2570,0
20250331,101500,109998402,2570,2570,2570,2570,0
20250331,101400,109998402,2570,2570,2570,2570,0
20250331,101300,109998402,2570,2570,2570,2570,2
20250331,101200,109993262,2570,2570,2570,2570,1
20250331,101100,109990692,2575,2575,2575,2575,0
20250331,101000,109990692,2575,2575,2575,2575,1
20250331,100900,109988117,2580,2580,2580,2580,0
20250331,100800,109988117,2580,2580,2580,2580,0
20250331,100700,109988117,2580,2580,2580,2580,3453
20250331,100600,101079377,2575,2575,2580,2575,1226
20250331,100500,97921537,2555,2555,2555,2555,0
20250331,100400,97921537,2555,2555,2555,2555,110
20250331,100300,97640487,2565,2565,2565,2565,0
20250331,100200,97640487,2565,2570,2570,2565,187
20250331,100100,97159902,2570,2570,2570,2570,0
20250331,100000,97159902,2570,2570,2570,2570,0
20250331,095900,97159902,2570,2570,2570,2570,4
20250331,095800,97149622,2570,2570,2570,2570,0
20250331,095700,97149622,2570,2570,2570,2570,0
20250331,095600,97149622,2570,2570,2570,2570,0
20250331,095500,97149622,2570,2555,2570,2555,56
20250331,095400,97006527,2555,2555,2555,2555,0
20250331,095300,97006527,2555,2565,2565,2555,1858
20250331,095200,92245387,2565,2565,2565,2565,0
20250331,095100,92245387,2565,2565,2565,2565,13
20250331,095000,92212042,2555,2555,2565,2555,43
20250331,094900,92101777,2555,2550,2555,2550,862
20250331,094800,89899372,2535,2535,2535,2535,400
20250331,094700,88885372,2550,2545,2550,2535,1513
20250331,094600,85038217,2545,2550,2550,2545,441
20250331,094500,83915867,2550,2550,2550,2550,901
20250331,094400,81618317,2550,2545,2550,2545,2
20250331,094300,81613222,2545,2550,2550,2545,185
20250331,094200,81142387,2550,2550,2550,2550,1
20250331,094100,81139837,2550,2545,2550,2545,56
20250331,094000,80997312,2545,2545,2545,2545,0
20250331,093900,80997312,2545,2550,2550,2545,629
20250331,093800,79393642,2560,2560,2560,2560,1
20250331,093700,79391082,2555,2565,2565,2555,1419
20250331,093600,75757262,2565,2565,2565,2565,116
20250331,093500,75459722,2560,2560,2560,2560,27
20250331,093400,75390602,2560,2560,2560,2560,0
20250331,093300,75390602,2560,2560,2560,2560,0
20250331,093200,75390602,2560,2555,2560,2555,75
20250331,093100,75198877,2550,2550,2550,2550,0
20250331,093000,75198877,2550,2555,2555,2550,97
20250331,092900,74951477,2550,2550,2550,2550,0
20250331,092800,74951477,2550,2550,2550,2550,3
20250331,092700,74943827,2550,2555,2555,2550,3
20250331,092600,74936172,2555,2560,2560,2555,3
20250331,092500,74928497,2550,2560,2560,2550,827
20250331,092400,72811777,2550,2570,2570,2550,3153
20250331,092300,64752652,2570,2575,2577,2570,1107
20250331,092200,61907151,2575,2575,2575,2575,2
20250331,092100,61902001,2575,2590,2590,2560,9235
20250331,092000,38153036,2590,2590,2590,2590,127
20250331,091900,37824106,2592,2592,2592,2592,3
20250331,091800,37816330,2595,2595,2595,2595,56
20250331,091700,37671010,2595,2595,2595,2595,301
20250331,091600,36889915,2600,2600,2600,2590,7296
20250331,091500,17927080,2600,2600,2600,2600,0
20250331,091400,17927080,2600,2600,2600,2600,200
20250331,091300,17407080,2600,2600,2600,2600,158
20250331,091200,16996280,2600,2600,2600,2600,19
20250331,091100,16946880,2605,2610,2610,2600,136
20250331,091000,16592730,2610,2595,2610,2595,1546
20250331,090900,12573360,2595,2605,2615,2595,1713
20250331,090800,8114395,2605,2605,2605,2605,1
20250331,090700,8111790,2605,2610,2610,2605,11
20250331,090600,8083110,2630,2615,2635,2605,1431
20250331,090500,4345440,2615,2615,2615,2615,0
20250331,090400,4345440,2615,2620,2620,2615,209
20250331,090300,3798880,2620,2620,2620,2620,57
20250331,090200,3649540,2620,2625,2625,2620,59
20250331,090100,3494910,2650,2660,2660,2605,1239
20250331,090000,256705,2665,2635,2665,2635,97