KissMeData/081580/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,76949371,2420,2420,2420,2420,1079
20250331,195900,76949371,2420,2420,2420,2420,0
20250331,195800,76949371,2420,2420,2420,2420,0
20250331,195700,76949371,2420,2420,2420,2420,0
20250331,195600,76949371,2420,2420,2420,2420,0
20250331,195500,76949371,2420,2420,2420,2420,0
20250331,195400,76949371,2420,2420,2420,2420,0
20250331,195300,76949371,2420,2420,2420,2420,0
20250331,195200,76949371,2420,2420,2420,2420,0
20250331,195100,76949371,2420,2420,2420,2420,0
20250331,195000,76949371,2420,2420,2420,2420,0
20250331,194900,76949371,2420,2420,2420,2420,0
20250331,194800,76949371,2420,2420,2420,2420,0
20250331,194700,76949371,2420,2420,2420,2420,0
20250331,194600,76949371,2420,2420,2420,2420,0
20250331,194500,76949371,2420,2420,2420,2420,0
20250331,194400,76949371,2420,2420,2420,2420,0
20250331,194300,76949371,2420,2420,2420,2420,0
20250331,194200,76949371,2420,2420,2420,2420,0
20250331,194100,76949371,2420,2420,2420,2420,0
20250331,194000,76949371,2420,2420,2420,2420,0
20250331,193900,76949371,2420,2420,2420,2420,0
20250331,193800,76949371,2420,2420,2420,2420,0
20250331,193700,76949371,2420,2420,2420,2420,0
20250331,193600,76949371,2420,2420,2420,2420,0
20250331,193500,76949371,2420,2420,2420,2420,0
20250331,193400,76949371,2420,2420,2420,2420,0
20250331,193300,76949371,2420,2420,2420,2420,0
20250331,193200,76949371,2420,2420,2420,2420,0
20250331,193100,76949371,2420,2420,2420,2420,0
20250331,193000,76949371,2420,2420,2420,2420,1079
20250331,192900,76949371,2420,2420,2420,2420,0
20250331,192800,76949371,2420,2420,2420,2420,0
20250331,192700,76949371,2420,2420,2420,2420,0
20250331,192600,76949371,2420,2420,2420,2420,0
20250331,192500,76949371,2420,2420,2420,2420,0
20250331,192400,76949371,2420,2420,2420,2420,0
20250331,192300,76949371,2420,2420,2420,2420,0
20250331,192200,76949371,2420,2420,2420,2420,0
20250331,192100,76949371,2420,2420,2420,2420,0
20250331,192000,76949371,2420,2420,2420,2420,0
20250331,191900,76949371,2420,2420,2420,2420,0
20250331,191800,76949371,2420,2420,2420,2420,0
20250331,191700,76949371,2420,2420,2420,2420,0
20250331,191600,76949371,2420,2420,2420,2420,0
20250331,191500,76949371,2420,2420,2420,2420,0
20250331,191400,76949371,2420,2420,2420,2420,0
20250331,191300,76949371,2420,2420,2420,2420,0
20250331,191200,76949371,2420,2420,2420,2420,0
20250331,191100,76949371,2420,2420,2420,2420,0
20250331,191000,76949371,2420,2420,2420,2420,0
20250331,190900,76949371,2420,2420,2420,2420,0
20250331,190800,76949371,2420,2420,2420,2420,0
20250331,190700,76949371,2420,2420,2420,2420,0
20250331,190600,76949371,2420,2420,2420,2420,0
20250331,190500,76949371,2420,2420,2420,2420,0
20250331,190400,76949371,2420,2420,2420,2420,0
20250331,190300,76949371,2420,2420,2420,2420,0
20250331,190200,76949371,2420,2420,2420,2420,0
20250331,190100,76949371,2420,2420,2420,2420,0
20250331,190000,76949371,2420,2420,2420,2420,1079
20250331,185900,76949371,2420,2420,2420,2420,0
20250331,185800,76949371,2420,2420,2420,2420,0
20250331,185700,76949371,2420,2420,2420,2420,0
20250331,185600,76949371,2420,2420,2420,2420,0
20250331,185500,76949371,2420,2420,2420,2420,0
20250331,185400,76949371,2420,2420,2420,2420,0
20250331,185300,76949371,2420,2420,2420,2420,0
20250331,185200,76949371,2420,2420,2420,2420,0
20250331,185100,76949371,2420,2420,2420,2420,0
20250331,185000,76949371,2420,2420,2420,2420,0
20250331,184900,76949371,2420,2420,2420,2420,0
20250331,184800,76949371,2420,2420,2420,2420,0
20250331,184700,76949371,2420,2420,2420,2420,0
20250331,184600,76949371,2420,2420,2420,2420,0
20250331,184500,76949371,2420,2420,2420,2420,0
20250331,184400,76949371,2420,2420,2420,2420,0
20250331,184300,76949371,2420,2420,2420,2420,0
20250331,184200,76949371,2420,2420,2420,2420,0
20250331,184100,76949371,2420,2420,2420,2420,0
20250331,184000,76949371,2420,2420,2420,2420,0
20250331,183900,76949371,2420,2420,2420,2420,0
20250331,183800,76949371,2420,2420,2420,2420,0
20250331,183700,76949371,2420,2420,2420,2420,0
20250331,183600,76949371,2420,2420,2420,2420,0
20250331,183500,76949371,2420,2420,2420,2420,0
20250331,183400,76949371,2420,2420,2420,2420,0
20250331,183300,76949371,2420,2420,2420,2420,0
20250331,183200,76949371,2420,2420,2420,2420,0
20250331,183100,76949371,2420,2420,2420,2420,0
20250331,183000,76949371,2420,2420,2420,2420,1079
20250331,182900,76949371,2420,2420,2420,2420,0
20250331,182800,76949371,2420,2420,2420,2420,0
20250331,182700,76949371,2420,2420,2420,2420,0
20250331,182600,76949371,2420,2420,2420,2420,0
20250331,182500,76949371,2420,2420,2420,2420,0
20250331,182400,76949371,2420,2420,2420,2420,0
20250331,182300,76949371,2420,2420,2420,2420,0
20250331,182200,76949371,2420,2420,2420,2420,0
20250331,182100,76949371,2420,2420,2420,2420,0
20250331,182000,76949371,2420,2420,2420,2420,0
20250331,181900,76949371,2420,2420,2420,2420,0
20250331,181800,76949371,2420,2420,2420,2420,0
20250331,181700,76949371,2420,2420,2420,2420,0
20250331,181600,76949371,2420,2420,2420,2420,0
20250331,181500,76949371,2420,2420,2420,2420,0
20250331,181400,76949371,2420,2420,2420,2420,0
20250331,181300,76949371,2420,2420,2420,2420,0
20250331,181200,76949371,2420,2420,2420,2420,0
20250331,181100,76949371,2420,2420,2420,2420,0
20250331,181000,76949371,2420,2420,2420,2420,0
20250331,180900,76949371,2420,2420,2420,2420,0
20250331,180800,76949371,2420,2420,2420,2420,0
20250331,180700,76949371,2420,2420,2420,2420,0
20250331,180600,76949371,2420,2420,2420,2420,0
20250331,180500,76949371,2420,2420,2420,2420,0
20250331,180400,76949371,2420,2420,2420,2420,0
20250331,180300,76949371,2420,2420,2420,2420,0
20250331,180200,76949371,2420,2420,2420,2420,0
20250331,180100,76949371,2420,2420,2420,2420,0
20250331,180000,76949371,2420,2420,2420,2420,1079
20250331,175900,76949371,2420,2420,2420,2420,0
20250331,175800,76949371,2420,2420,2420,2420,0
20250331,175700,76949371,2420,2420,2420,2420,0
20250331,175600,76949371,2420,2420,2420,2420,0
20250331,175500,76949371,2420,2420,2420,2420,0
20250331,175400,76949371,2420,2420,2420,2420,0
20250331,175300,76949371,2420,2420,2420,2420,0
20250331,175200,76949371,2420,2420,2420,2420,0
20250331,175100,76949371,2420,2420,2420,2420,0
20250331,175000,76949371,2420,2420,2420,2420,0
20250331,174900,76949371,2420,2420,2420,2420,0
20250331,174800,76949371,2420,2420,2420,2420,0
20250331,174700,76949371,2420,2420,2420,2420,0
20250331,174600,76949371,2420,2420,2420,2420,0
20250331,174500,76949371,2420,2420,2420,2420,0
20250331,174400,76949371,2420,2420,2420,2420,0
20250331,174300,76949371,2420,2420,2420,2420,0
20250331,174200,76949371,2420,2420,2420,2420,0
20250331,174100,76949371,2420,2420,2420,2420,0
20250331,174000,76949371,2420,2420,2420,2420,0
20250331,173900,76949371,2420,2420,2420,2420,0
20250331,173800,76949371,2420,2420,2420,2420,0
20250331,173700,76949371,2420,2420,2420,2420,0
20250331,173600,76949371,2420,2420,2420,2420,0
20250331,173500,76949371,2420,2420,2420,2420,0
20250331,173400,76949371,2420,2420,2420,2420,0
20250331,173300,76949371,2420,2420,2420,2420,0
20250331,173200,76949371,2420,2420,2420,2420,0
20250331,173100,76949371,2420,2420,2420,2420,0
20250331,173000,76949371,2420,2420,2420,2420,1079
20250331,172900,76949371,2420,2420,2420,2420,0
20250331,172800,76949371,2420,2420,2420,2420,0
20250331,172700,76949371,2420,2420,2420,2420,0
20250331,172600,76949371,2420,2420,2420,2420,0
20250331,172500,76949371,2420,2420,2420,2420,0
20250331,172400,76949371,2420,2420,2420,2420,0
20250331,172300,76949371,2420,2420,2420,2420,0
20250331,172200,76949371,2420,2420,2420,2420,0
20250331,172100,76949371,2420,2420,2420,2420,0
20250331,172000,76949371,2420,2420,2420,2420,0
20250331,171900,76949371,2420,2420,2420,2420,0
20250331,171800,76949371,2420,2420,2420,2420,0
20250331,171700,76949371,2420,2420,2420,2420,0
20250331,171600,76949371,2420,2420,2420,2420,0
20250331,171500,76949371,2420,2420,2420,2420,0
20250331,171400,76949371,2420,2420,2420,2420,0
20250331,171300,76949371,2420,2420,2420,2420,0
20250331,171200,76949371,2420,2420,2420,2420,0
20250331,171100,76949371,2420,2420,2420,2420,0
20250331,171000,76949371,2420,2420,2420,2420,0
20250331,170900,76949371,2420,2420,2420,2420,0
20250331,170800,76949371,2420,2420,2420,2420,0
20250331,170700,76949371,2420,2420,2420,2420,0
20250331,170600,76949371,2420,2420,2420,2420,0
20250331,170500,76949371,2420,2420,2420,2420,0
20250331,170400,76949371,2420,2420,2420,2420,0
20250331,170300,76949371,2420,2420,2420,2420,0
20250331,170200,76949371,2420,2420,2420,2420,0
20250331,170100,76949371,2420,2420,2420,2420,0
20250331,170000,76949371,2420,2420,2420,2420,1079
20250331,165900,76949371,2420,2420,2420,2420,0
20250331,165800,76949371,2420,2420,2420,2420,0
20250331,165700,76949371,2420,2420,2420,2420,0
20250331,165600,76949371,2420,2420,2420,2420,0
20250331,165500,76949371,2420,2420,2420,2420,0
20250331,165400,76949371,2420,2420,2420,2420,0
20250331,165300,76949371,2420,2420,2420,2420,0
20250331,165200,76949371,2420,2420,2420,2420,0
20250331,165100,76949371,2420,2420,2420,2420,0
20250331,165000,76949371,2420,2420,2420,2420,0
20250331,164900,76949371,2420,2420,2420,2420,0
20250331,164800,76949371,2420,2420,2420,2420,0
20250331,164700,76949371,2420,2420,2420,2420,0
20250331,164600,76949371,2420,2420,2420,2420,0
20250331,164500,76949371,2420,2420,2420,2420,0
20250331,164400,76949371,2420,2420,2420,2420,0
20250331,164300,76949371,2420,2420,2420,2420,0
20250331,164200,76949371,2420,2420,2420,2420,0
20250331,164100,76949371,2420,2420,2420,2420,0
20250331,164000,76949371,2420,2420,2420,2420,0
20250331,163900,76949371,2420,2420,2420,2420,0
20250331,163800,76949371,2420,2420,2420,2420,0
20250331,163700,76949371,2420,2420,2420,2420,0
20250331,163600,76949371,2420,2420,2420,2420,0
20250331,163500,76949371,2420,2420,2420,2420,0
20250331,163400,76949371,2420,2420,2420,2420,0
20250331,163300,76949371,2420,2420,2420,2420,0
20250331,163200,76949371,2420,2420,2420,2420,0
20250331,163100,76949371,2420,2420,2420,2420,0
20250331,163000,76949371,2420,2420,2420,2420,1079
20250331,162900,76949371,2420,2420,2420,2420,0
20250331,162800,76949371,2420,2420,2420,2420,0
20250331,162700,76949371,2420,2420,2420,2420,0
20250331,162600,76949371,2420,2420,2420,2420,0
20250331,162500,76949371,2420,2420,2420,2420,0
20250331,162400,76949371,2420,2420,2420,2420,0
20250331,162300,76949371,2420,2420,2420,2420,0
20250331,162200,76949371,2420,2420,2420,2420,0
20250331,162100,76949371,2420,2420,2420,2420,0
20250331,162000,76949371,2420,2420,2420,2420,0
20250331,161900,76949371,2420,2420,2420,2420,0
20250331,161800,76949371,2420,2420,2420,2420,0
20250331,161700,76949371,2420,2420,2420,2420,0
20250331,161600,76949371,2420,2420,2420,2420,0
20250331,161500,76949371,2420,2420,2420,2420,0
20250331,161400,76949371,2420,2420,2420,2420,0
20250331,161300,76949371,2420,2420,2420,2420,0
20250331,161200,76949371,2420,2420,2420,2420,0
20250331,161100,76949371,2420,2420,2420,2420,0
20250331,161000,76949371,2420,2420,2420,2420,0
20250331,160900,76949371,2420,2420,2420,2420,0
20250331,160800,76949371,2420,2420,2420,2420,0
20250331,160700,76949371,2420,2420,2420,2420,0
20250331,160600,76949371,2420,2420,2420,2420,0
20250331,160500,76949371,2420,2420,2420,2420,0
20250331,160400,76949371,2420,2420,2420,2420,0
20250331,160300,76949371,2420,2420,2420,2420,0
20250331,160200,76949371,2420,2420,2420,2420,0
20250331,160100,76949371,2420,2420,2420,2420,0
20250331,160000,76949371,2420,2420,2420,2420,1079
20250331,155900,76949371,2420,2420,2420,2420,0
20250331,155800,76949371,2420,2420,2420,2420,0
20250331,155700,76949371,2420,2420,2420,2420,0
20250331,155600,76949371,2420,2420,2420,2420,0
20250331,155500,76949371,2420,2420,2420,2420,0
20250331,155400,76949371,2420,2420,2420,2420,0
20250331,155300,76949371,2420,2420,2420,2420,0
20250331,155200,76949371,2420,2420,2420,2420,0
20250331,155100,76949371,2420,2420,2420,2420,0
20250331,155000,76949371,2420,2420,2420,2420,0
20250331,154900,76949371,2420,2420,2420,2420,0
20250331,154800,76949371,2420,2420,2420,2420,0
20250331,154700,76949371,2420,2420,2420,2420,0
20250331,154600,76949371,2420,2420,2420,2420,0
20250331,154500,76949371,2420,2420,2420,2420,0
20250331,154400,76949371,2420,2420,2420,2420,0
20250331,154300,76949371,2420,2420,2420,2420,0
20250331,154200,76949371,2420,2420,2420,2420,0
20250331,154100,76949371,2420,2420,2420,2420,0
20250331,154000,76949371,2420,2420,2420,2420,0
20250331,153900,76949371,2420,2420,2420,2420,0
20250331,153800,76949371,2420,2420,2420,2420,0
20250331,153700,76949371,2420,2420,2420,2420,0
20250331,153600,76949371,2420,2420,2420,2420,0
20250331,153500,76949371,2420,2420,2420,2420,0
20250331,153400,76949371,2420,2420,2420,2420,0
20250331,153300,76949371,2420,2420,2420,2420,0
20250331,153200,76949371,2420,2420,2420,2420,0
20250331,153100,76949371,2420,2420,2420,2420,0
20250331,153000,76949371,2420,2420,2420,2420,2158
20250331,152900,74338191,2435,2435,2435,2435,0
20250331,152800,74338191,2435,2435,2435,2435,0
20250331,152700,74338191,2435,2435,2435,2435,0
20250331,152600,74338191,2435,2435,2435,2435,0
20250331,152500,74338191,2435,2435,2435,2435,0
20250331,152400,74338191,2435,2435,2435,2435,0
20250331,152300,74338191,2435,2435,2435,2435,0
20250331,152200,74338191,2435,2435,2435,2435,0
20250331,152100,74338191,2435,2435,2435,2435,0
20250331,152000,74338191,2435,2435,2435,2435,0
20250331,151900,74338191,2435,2435,2435,2435,0
20250331,151800,74338191,2435,2435,2435,2435,57
20250331,151700,74199396,2435,2435,2435,2435,0
20250331,151600,74199396,2435,2435,2435,2435,0
20250331,151500,74199396,2435,2435,2435,2435,15
20250331,151400,74162871,2435,2435,2435,2435,0
20250331,151300,74162871,2435,2435,2435,2435,0
20250331,151200,74162871,2435,2435,2435,2435,1000
20250331,151100,71727871,2435,2435,2435,2435,0
20250331,151000,71727871,2435,2435,2435,2435,102
20250331,150900,71479501,2435,2435,2435,2435,0
20250331,150800,71479501,2435,2435,2435,2435,0
20250331,150700,71479501,2435,2435,2435,2435,0
20250331,150600,71479501,2435,2435,2435,2435,0
20250331,150500,71479501,2435,2435,2435,2435,1000
20250331,150400,69044501,2435,2435,2435,2435,0
20250331,150300,69044501,2435,2435,2435,2435,0
20250331,150200,69044501,2435,2435,2435,2435,0
20250331,150100,69044501,2435,2435,2435,2435,0
20250331,150000,69044501,2435,2435,2435,2435,0
20250331,145900,69044501,2435,2435,2435,2435,0
20250331,145800,69044501,2435,2435,2435,2435,0
20250331,145700,69044501,2435,2435,2435,2435,0
20250331,145600,69044501,2435,2435,2435,2435,0
20250331,145500,69044501,2435,2435,2435,2435,0
20250331,145400,69044501,2435,2435,2435,2435,0
20250331,145300,69044501,2435,2435,2435,2435,0
20250331,145200,69044501,2435,2435,2435,2435,0
20250331,145100,69044501,2435,2435,2435,2435,0
20250331,145000,69044501,2435,2435,2435,2435,0
20250331,144900,69044501,2435,2435,2435,2435,0
20250331,144800,69044501,2435,2435,2435,2435,0
20250331,144700,69044501,2435,2435,2435,2435,0
20250331,144600,69044501,2435,2435,2435,2435,0
20250331,144500,69044501,2435,2435,2435,2435,0
20250331,144400,69044501,2435,2435,2435,2435,0
20250331,144300,69044501,2435,2435,2435,2435,0
20250331,144200,69044501,2435,2430,2435,2430,245
20250331,144100,68449146,2430,2430,2430,2430,0
20250331,144000,68449146,2430,2430,2430,2430,0
20250331,143900,68449146,2430,2430,2430,2430,0
20250331,143800,68449146,2430,2430,2430,2430,0
20250331,143700,68449146,2430,2430,2430,2430,0
20250331,143600,68449146,2430,2430,2430,2430,58
20250331,143500,68308206,2425,2425,2425,2425,0
20250331,143400,68308206,2425,2420,2425,2420,219
20250331,143300,67777236,2420,2420,2420,2420,0
20250331,143200,67777236,2420,2420,2420,2420,0
20250331,143100,67777236,2420,2420,2420,2420,0
20250331,143000,67777236,2420,2420,2420,2420,279
20250331,142900,67102056,2435,2435,2435,2435,0
20250331,142800,67102056,2435,2435,2435,2435,0
20250331,142700,67102056,2435,2435,2435,2435,0
20250331,142600,67102056,2435,2435,2435,2435,0
20250331,142500,67102056,2435,2435,2435,2435,0
20250331,142400,67102056,2435,2435,2435,2435,0
20250331,142300,67102056,2435,2435,2435,2435,0
20250331,142200,67102056,2435,2435,2435,2435,0
20250331,142100,67102056,2435,2435,2435,2435,5
20250331,142000,67089881,2435,2435,2435,2420,85
20250331,141900,66884151,2420,2420,2420,2420,255
20250331,141800,66267051,2435,2435,2435,2435,1
20250331,141700,66264616,2415,2415,2415,2415,154
20250331,141600,65892706,2435,2435,2435,2435,0
20250331,141500,65892706,2435,2435,2435,2435,0
20250331,141400,65892706,2435,2435,2435,2435,0
20250331,141300,65892706,2435,2435,2435,2435,0
20250331,141200,65892706,2435,2435,2435,2435,0
20250331,141100,65892706,2435,2435,2435,2435,0
20250331,141000,65892706,2435,2435,2435,2435,0
20250331,140900,65892706,2435,2435,2435,2435,0
20250331,140800,65892706,2435,2435,2435,2435,0
20250331,140700,65892706,2435,2435,2435,2435,0
20250331,140600,65892706,2435,2435,2435,2435,0
20250331,140500,65892706,2435,2435,2435,2435,0
20250331,140400,65892706,2435,2435,2435,2435,0
20250331,140300,65892706,2435,2435,2435,2435,0
20250331,140200,65892706,2435,2435,2435,2435,0
20250331,140100,65892706,2435,2435,2435,2435,0
20250331,140000,65892706,2435,2435,2435,2435,0
20250331,135900,65892706,2435,2435,2435,2435,0
20250331,135800,65892706,2435,2435,2435,2435,0
20250331,135700,65892706,2435,2435,2435,2435,0
20250331,135600,65892706,2435,2435,2435,2435,0
20250331,135500,65892706,2435,2435,2435,2435,1
20250331,135400,65890271,2435,2435,2435,2435,0
20250331,135300,65890271,2435,2435,2435,2435,0
20250331,135200,65890271,2435,2435,2435,2435,0
20250331,135100,65890271,2435,2435,2435,2435,0
20250331,135000,65890271,2435,2435,2435,2435,46
20250331,134900,65778261,2415,2415,2415,2415,0
20250331,134800,65778261,2415,2415,2415,2415,0
20250331,134700,65778261,2415,2415,2415,2415,100
20250331,134600,65536761,2435,2435,2435,2435,0
20250331,134500,65536761,2435,2435,2435,2435,0
20250331,134400,65536761,2435,2435,2435,2435,0
20250331,134300,65536761,2435,2435,2435,2435,0
20250331,134200,65536761,2435,2435,2435,2435,0
20250331,134100,65536761,2435,2435,2435,2435,1
20250331,134000,65534326,2410,2410,2410,2410,0
20250331,133900,65534326,2410,2410,2410,2410,0
20250331,133800,65534326,2410,2410,2410,2410,0
20250331,133700,65534326,2410,2410,2410,2410,0
20250331,133600,65534326,2410,2410,2410,2410,0
20250331,133500,65534326,2410,2410,2410,2410,0
20250331,133400,65534326,2410,2410,2410,2410,0
20250331,133300,65534326,2410,2410,2410,2410,0
20250331,133200,65534326,2410,2410,2410,2410,0
20250331,133100,65534326,2410,2410,2410,2410,0
20250331,133000,65534326,2410,2410,2410,2410,0
20250331,132900,65534326,2410,2410,2410,2410,0
20250331,132800,65534326,2410,2410,2410,2410,0
20250331,132700,65534326,2410,2410,2410,2410,0
20250331,132600,65534326,2410,2410,2410,2410,0
20250331,132500,65534326,2410,2410,2410,2410,0
20250331,132400,65534326,2410,2410,2410,2410,0
20250331,132300,65534326,2410,2410,2410,2410,0
20250331,132200,65534326,2410,2410,2410,2410,0
20250331,132100,65534326,2410,2410,2410,2410,0
20250331,132000,65534326,2410,2410,2410,2410,0
20250331,131900,65534326,2410,2410,2410,2410,0
20250331,131800,65534326,2410,2410,2410,2410,0
20250331,131700,65534326,2410,2410,2410,2410,0
20250331,131600,65534326,2410,2410,2410,2410,0
20250331,131500,65534326,2410,2410,2410,2410,0
20250331,131400,65534326,2410,2410,2410,2410,0
20250331,131300,65534326,2410,2410,2410,2410,804
20250331,131200,63596686,2415,2415,2415,2415,0
20250331,131100,63596686,2415,2415,2415,2415,0
20250331,131000,63596686,2415,2415,2415,2415,0
20250331,130900,63596686,2415,2415,2415,2415,0
20250331,130800,63596686,2415,2415,2415,2415,0
20250331,130700,63596686,2415,2415,2415,2415,0
20250331,130600,63596686,2415,2415,2415,2415,0
20250331,130500,63596686,2415,2425,2425,2415,3000
20250331,130400,56341526,2425,2425,2425,2425,0
20250331,130300,56341526,2425,2425,2425,2425,1000
20250331,130200,53916526,2425,2425,2425,2425,0
20250331,130100,53916526,2425,2425,2425,2425,150
20250331,130000,53552776,2425,2425,2425,2425,0
20250331,125900,53552776,2425,2425,2425,2425,0
20250331,125800,53552776,2425,2425,2425,2425,0
20250331,125700,53552776,2425,2425,2425,2425,0
20250331,125600,53552776,2425,2425,2425,2425,0
20250331,125500,53552776,2425,2425,2425,2425,0
20250331,125400,53552776,2425,2425,2425,2425,0
20250331,125300,53552776,2425,2425,2425,2425,0
20250331,125200,53552776,2425,2425,2425,2425,0
20250331,125100,53552776,2425,2425,2425,2425,0
20250331,125000,53552776,2425,2425,2425,2425,0
20250331,124900,53552776,2425,2425,2425,2425,0
20250331,124800,53552776,2425,2425,2425,2425,0
20250331,124700,53552776,2425,2430,2430,2425,1000
20250331,124600,51127116,2435,2435,2435,2435,0
20250331,124500,51127116,2435,2435,2435,2435,0
20250331,124400,51127116,2435,2435,2435,2435,10
20250331,124300,51102766,2435,2435,2435,2435,0
20250331,124200,51102766,2435,2435,2435,2435,42
20250331,124100,51000496,2435,2435,2435,2435,50
20250331,124000,50878746,2440,2440,2440,2440,0
20250331,123900,50878746,2440,2440,2440,2440,0
20250331,123800,50878746,2440,2440,2440,2440,0
20250331,123700,50878746,2440,2440,2440,2440,1
20250331,123600,50876306,2430,2430,2430,2430,0
20250331,123500,50876306,2430,2430,2430,2430,730
20250331,123400,49102406,2430,2430,2430,2430,2170
20250331,123300,43829306,2430,2430,2430,2430,0
20250331,123200,43829306,2430,2430,2430,2430,0
20250331,123100,43829306,2430,2430,2430,2430,0
20250331,123000,43829306,2430,2430,2430,2430,0
20250331,122900,43829306,2430,2430,2430,2430,0
20250331,122800,43829306,2430,2430,2430,2430,1
20250331,122700,43826876,2435,2435,2435,2435,0
20250331,122600,43826876,2435,2435,2435,2435,0
20250331,122500,43826876,2435,2435,2435,2435,100
20250331,122400,43583376,2435,2435,2435,2435,290
20250331,122300,42877226,2435,2435,2435,2435,500
20250331,122200,41659726,2435,2435,2435,2435,910
20250331,122100,39443876,2435,2435,2435,2435,300
20250331,122000,38713376,2440,2440,2440,2440,0
20250331,121900,38713376,2440,2440,2440,2440,0
20250331,121800,38713376,2440,2440,2440,2440,0
20250331,121700,38713376,2440,2440,2440,2440,0
20250331,121600,38713376,2440,2440,2440,2440,0
20250331,121500,38713376,2440,2440,2440,2440,0
20250331,121400,38713376,2440,2440,2440,2440,42
20250331,121300,38610896,2435,2435,2435,2435,0
20250331,121200,38610896,2435,2435,2435,2435,1
20250331,121100,38608461,2435,2435,2435,2435,0
20250331,121000,38608461,2435,2435,2435,2435,0
20250331,120900,38608461,2435,2435,2435,2435,300
20250331,120800,37877961,2440,2440,2440,2440,0
20250331,120700,37877961,2440,2440,2440,2440,0
20250331,120600,37877961,2440,2440,2440,2440,0
20250331,120500,37877961,2440,2440,2440,2440,0
20250331,120400,37877961,2440,2440,2440,2440,0
20250331,120300,37877961,2440,2440,2440,2440,0
20250331,120200,37877961,2440,2440,2440,2440,0
20250331,120100,37877961,2440,2440,2440,2440,0
20250331,120000,37877961,2440,2440,2440,2440,0
20250331,115900,37877961,2440,2440,2440,2440,0
20250331,115800,37877961,2440,2440,2440,2440,0
20250331,115700,37877961,2440,2440,2440,2440,0
20250331,115600,37877961,2440,2440,2440,2440,0
20250331,115500,37877961,2440,2440,2440,2440,0
20250331,115400,37877961,2440,2440,2440,2440,0
20250331,115300,37877961,2440,2440,2440,2440,0
20250331,115200,37877961,2440,2440,2440,2440,0
20250331,115100,37877961,2440,2440,2440,2440,0
20250331,115000,37877961,2440,2440,2440,2440,0
20250331,114900,37877961,2440,2440,2440,2440,0
20250331,114800,37877961,2440,2440,2440,2440,0
20250331,114700,37877961,2440,2440,2440,2440,0
20250331,114600,37877961,2440,2440,2440,2440,0
20250331,114500,37877961,2440,2440,2440,2440,269
20250331,114400,37221601,2440,2440,2440,2440,0
20250331,114300,37221601,2440,2440,2440,2440,0
20250331,114200,37221601,2440,2440,2440,2440,0
20250331,114100,37221601,2440,2445,2445,2440,3446
20250331,114000,28812391,2440,2440,2440,2440,0
20250331,113900,28812391,2440,2440,2440,2440,0
20250331,113800,28812391,2440,2440,2440,2440,0
20250331,113700,28812391,2440,2440,2440,2440,0
20250331,113600,28812391,2440,2440,2440,2440,0
20250331,113500,28812391,2440,2440,2440,2440,0
20250331,113400,28812391,2440,2440,2440,2440,0
20250331,113300,28812391,2440,2440,2440,2440,0
20250331,113200,28812391,2440,2440,2440,2440,45
20250331,113100,28702591,2440,2440,2440,2440,0
20250331,113000,28702591,2440,2440,2440,2440,0
20250331,112900,28702591,2440,2440,2440,2440,244
20250331,112800,28107231,2440,2440,2440,2440,0
20250331,112700,28107231,2440,2440,2440,2440,0
20250331,112600,28107231,2440,2440,2440,2440,0
20250331,112500,28107231,2440,2440,2440,2440,0
20250331,112400,28107231,2440,2440,2440,2440,0
20250331,112300,28107231,2440,2440,2440,2440,0
20250331,112200,28107231,2440,2440,2440,2440,0
20250331,112100,28107231,2440,2440,2440,2440,26
20250331,112000,28043791,2440,2440,2440,2440,0
20250331,111900,28043791,2440,2440,2440,2440,0
20250331,111800,28043791,2440,2440,2440,2440,43
20250331,111700,27938871,2440,2440,2440,2440,0
20250331,111600,27938871,2440,2440,2440,2440,0
20250331,111500,27938871,2440,2440,2440,2440,0
20250331,111400,27938871,2440,2440,2440,2440,0
20250331,111300,27938871,2440,2442,2442,2440,240
20250331,111200,27353191,2440,2440,2440,2440,10
20250331,111100,27328791,2445,2445,2445,2445,0
20250331,111000,27328791,2445,2445,2445,2445,0
20250331,110900,27328791,2445,2445,2445,2445,0
20250331,110800,27328791,2445,2445,2445,2445,0
20250331,110700,27328791,2445,2445,2445,2445,0
20250331,110600,27328791,2445,2445,2445,2445,0
20250331,110500,27328791,2445,2445,2445,2445,0
20250331,110400,27328791,2445,2445,2445,2445,0
20250331,110300,27328791,2445,2445,2445,2445,0
20250331,110200,27328791,2445,2445,2445,2445,0
20250331,110100,27328791,2445,2445,2445,2445,0
20250331,110000,27328791,2445,2445,2445,2445,10
20250331,105900,27304341,2445,2445,2445,2445,0
20250331,105800,27304341,2445,2445,2445,2445,0
20250331,105700,27304341,2445,2445,2445,2445,0
20250331,105600,27304341,2445,2445,2445,2445,0
20250331,105500,27304341,2445,2445,2445,2445,0
20250331,105400,27304341,2445,2445,2445,2445,0
20250331,105300,27304341,2445,2445,2445,2445,0
20250331,105200,27304341,2445,2445,2445,2445,0
20250331,105100,27304341,2445,2445,2445,2445,0
20250331,105000,27304341,2445,2445,2445,2445,0
20250331,104900,27304341,2445,2445,2445,2445,0
20250331,104800,27304341,2445,2445,2445,2445,0
20250331,104700,27304341,2445,2445,2445,2445,0
20250331,104600,27304341,2445,2445,2445,2445,0
20250331,104500,27304341,2445,2445,2445,2445,0
20250331,104400,27304341,2445,2445,2445,2445,0
20250331,104300,27304341,2445,2445,2445,2445,30
20250331,104200,27230991,2445,2445,2445,2445,0
20250331,104100,27230991,2445,2445,2445,2445,0
20250331,104000,27230991,2445,2445,2445,2445,1
20250331,103900,27228546,2435,2435,2435,2435,0
20250331,103800,27228546,2435,2435,2435,2435,0
20250331,103700,27228546,2435,2435,2435,2435,0
20250331,103600,27228546,2435,2435,2435,2435,1171
20250331,103500,24377161,2450,2435,2450,2435,72
20250331,103400,24201826,2435,2435,2435,2435,0
20250331,103300,24201826,2435,2435,2435,2435,0
20250331,103200,24201826,2435,2435,2435,2435,0
20250331,103100,24201826,2435,2435,2435,2435,48
20250331,103000,24084946,2440,2440,2440,2440,3
20250331,102900,24077626,2450,2450,2450,2450,0
20250331,102800,24077626,2450,2450,2450,2450,0
20250331,102700,24077626,2450,2450,2450,2450,0
20250331,102600,24077626,2450,2450,2450,2450,0
20250331,102500,24077626,2450,2445,2450,2435,1501
20250331,102400,20418061,2450,2450,2450,2450,0
20250331,102300,20418061,2450,2450,2450,2450,0
20250331,102200,20418061,2450,2450,2450,2450,0
20250331,102100,20418061,2450,2450,2450,2450,0
20250331,102000,20418061,2450,2450,2450,2450,24
20250331,101900,20359261,2450,2450,2450,2450,0
20250331,101800,20359261,2450,2450,2450,2450,0
20250331,101700,20359261,2450,2450,2450,2450,0
20250331,101600,20359261,2450,2450,2450,2450,0
20250331,101500,20359261,2450,2450,2450,2450,0
20250331,101400,20359261,2450,2450,2450,2450,0
20250331,101300,20359261,2450,2450,2450,2450,0
20250331,101200,20359261,2450,2450,2450,2450,0
20250331,101100,20359261,2450,2450,2450,2450,0
20250331,101000,20359261,2450,2450,2450,2450,1
20250331,100900,20356811,2445,2445,2445,2445,6
20250331,100800,20342141,2455,2455,2455,2455,0
20250331,100700,20342141,2455,2455,2455,2455,0
20250331,100600,20342141,2455,2455,2455,2455,1
20250331,100500,20339686,2455,2435,2455,2435,314
20250331,100400,19574087,2435,2435,2435,2435,1
20250331,100300,19571652,2430,2430,2430,2430,0
20250331,100200,19571652,2430,2430,2430,2430,30
20250331,100100,19498752,2435,2435,2435,2435,50
20250331,100000,19377002,2435,2435,2435,2435,100
20250331,095900,19133502,2435,2435,2435,2435,300
20250331,095800,18403002,2435,2435,2435,2435,200
20250331,095700,17916002,2435,2435,2435,2435,0
20250331,095600,17916002,2435,2435,2435,2435,0
20250331,095500,17916002,2435,2430,2435,2430,46
20250331,095400,17804217,2430,2430,2430,2425,107
20250331,095300,17544457,2425,2425,2425,2425,0
20250331,095200,17544457,2425,2425,2425,2425,0
20250331,095100,17544457,2425,2425,2425,2425,0
20250331,095000,17544457,2425,2425,2425,2425,0
20250331,094900,17544457,2425,2415,2425,2415,870
20250331,094800,15437667,2415,2415,2415,2415,0
20250331,094700,15437667,2415,2415,2415,2415,0
20250331,094600,15437667,2415,2415,2415,2415,10
20250331,094500,15413517,2415,2415,2415,2415,7
20250331,094400,15396612,2415,2415,2415,2415,0
20250331,094300,15396612,2415,2415,2415,2415,0
20250331,094200,15396612,2415,2415,2415,2415,0
20250331,094100,15396612,2415,2415,2415,2415,200
20250331,094000,14913612,2415,2415,2415,2415,0
20250331,093900,14913612,2415,2415,2415,2415,0
20250331,093800,14913612,2415,2415,2415,2415,0
20250331,093700,14913612,2415,2415,2415,2415,0
20250331,093600,14913612,2415,2415,2415,2415,1
20250331,093500,14911197,2405,2395,2405,2395,2
20250331,093400,14906397,2395,2395,2395,2395,0
20250331,093300,14906397,2395,2395,2395,2395,9
20250331,093200,14884842,2395,2395,2395,2395,43
20250331,093100,14781857,2395,2395,2395,2395,0
20250331,093000,14781857,2395,2395,2395,2395,0
20250331,092900,14781857,2395,2395,2395,2395,72
20250331,092800,14609417,2395,2395,2395,2395,9
20250331,092700,14587862,2400,2400,2400,2400,50
20250331,092600,14467862,2400,2400,2400,2400,500
20250331,092500,13267862,2415,2415,2415,2415,300
20250331,092400,12543362,2415,2415,2415,2415,0
20250331,092300,12543362,2415,2415,2415,2415,0
20250331,092200,12543362,2415,2415,2415,2415,100
20250331,092100,12301862,2415,2405,2415,2405,800
20250331,092000,10373542,2385,2385,2385,2385,0
20250331,091900,10373542,2385,2405,2410,2385,1260
20250331,091800,7366197,2390,2390,2390,2390,1
20250331,091700,7363807,2415,2415,2415,2415,0
20250331,091600,7363807,2415,2415,2415,2415,0
20250331,091500,7363807,2415,2415,2415,2415,0
20250331,091400,7363807,2415,2415,2415,2415,0
20250331,091300,7363807,2415,2405,2415,2385,2088
20250331,091200,2365007,2415,2405,2415,2405,2
20250331,091100,2360187,2405,2405,2405,2405,0
20250331,091000,2360187,2405,2405,2405,2405,191
20250331,090900,1900832,2405,2405,2405,2405,375
20250331,090800,998957,2407,2407,2407,2407,1
20250331,090700,996550,2425,2425,2425,2425,0
20250331,090600,996550,2425,2425,2425,2425,0
20250331,090500,996550,2425,2425,2425,2425,0
20250331,090400,996550,2425,2425,2425,2425,5
20250331,090300,984425,2425,2420,2435,2400,288
20250331,090200,288335,2405,2400,2405,2400,98
20250331,090100,53085,2405,2420,2420,2405,16
20250331,090000,14575,2425,2430,2430,2425,6