KissMeData/085910/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200200,81738699,2920,2920,2920,2920,801
20250331,200100,81738699,2920,2920,2920,2920,0
20250331,200000,81738699,2920,2920,2920,2920,0
20250331,195900,81738699,2920,2920,2920,2920,0
20250331,195800,81738699,2920,2920,2920,2920,0
20250331,195700,81738699,2920,2920,2920,2920,0
20250331,195600,81738699,2920,2920,2920,2920,0
20250331,195500,81738699,2920,2920,2920,2920,0
20250331,195400,81738699,2920,2920,2920,2920,0
20250331,195300,81738699,2920,2920,2920,2920,0
20250331,195200,81738699,2920,2920,2920,2920,0
20250331,195100,81738699,2920,2920,2920,2920,0
20250331,195000,81738699,2920,2920,2920,2920,0
20250331,194900,81738699,2920,2920,2920,2920,0
20250331,194800,81738699,2920,2920,2920,2920,0
20250331,194700,81738699,2920,2920,2920,2920,0
20250331,194600,81738699,2920,2920,2920,2920,0
20250331,194500,81738699,2920,2920,2920,2920,0
20250331,194400,81738699,2920,2920,2920,2920,0
20250331,194300,81738699,2920,2920,2920,2920,0
20250331,194200,81738699,2920,2920,2920,2920,0
20250331,194100,81738699,2920,2920,2920,2920,0
20250331,194000,81738699,2920,2920,2920,2920,0
20250331,193900,81738699,2920,2920,2920,2920,0
20250331,193800,81738699,2920,2920,2920,2920,0
20250331,193700,81738699,2920,2920,2920,2920,0
20250331,193600,81738699,2920,2920,2920,2920,0
20250331,193500,81738699,2920,2920,2920,2920,0
20250331,193400,81738699,2920,2920,2920,2920,0
20250331,193300,81738699,2920,2920,2920,2920,0
20250331,193200,81738699,2920,2920,2920,2920,801
20250331,193100,81738699,2920,2920,2920,2920,0
20250331,193000,81738699,2920,2920,2920,2920,0
20250331,192900,81738699,2920,2920,2920,2920,0
20250331,192800,81738699,2920,2920,2920,2920,0
20250331,192700,81738699,2920,2920,2920,2920,0
20250331,192600,81738699,2920,2920,2920,2920,0
20250331,192500,81738699,2920,2920,2920,2920,0
20250331,192400,81738699,2920,2920,2920,2920,0
20250331,192300,81738699,2920,2920,2920,2920,0
20250331,192200,81738699,2920,2920,2920,2920,0
20250331,192100,81738699,2920,2920,2920,2920,0
20250331,192000,81738699,2920,2920,2920,2920,0
20250331,191900,81738699,2920,2920,2920,2920,0
20250331,191800,81738699,2920,2920,2920,2920,0
20250331,191700,81738699,2920,2920,2920,2920,0
20250331,191600,81738699,2920,2920,2920,2920,0
20250331,191500,81738699,2920,2920,2920,2920,0
20250331,191400,81738699,2920,2920,2920,2920,0
20250331,191300,81738699,2920,2920,2920,2920,0
20250331,191200,81738699,2920,2920,2920,2920,0
20250331,191100,81738699,2920,2920,2920,2920,0
20250331,191000,81738699,2920,2920,2920,2920,0
20250331,190900,81738699,2920,2920,2920,2920,0
20250331,190800,81738699,2920,2920,2920,2920,0
20250331,190700,81738699,2920,2920,2920,2920,0
20250331,190600,81738699,2920,2920,2920,2920,0
20250331,190500,81738699,2920,2920,2920,2920,0
20250331,190400,81738699,2920,2920,2920,2920,0
20250331,190300,81738699,2920,2920,2920,2920,0
20250331,190200,81738699,2920,2920,2920,2920,801
20250331,190100,81738699,2920,2920,2920,2920,0
20250331,190000,81738699,2920,2920,2920,2920,0
20250331,185900,81738699,2920,2920,2920,2920,0
20250331,185800,81738699,2920,2920,2920,2920,0
20250331,185700,81738699,2920,2920,2920,2920,0
20250331,185600,81738699,2920,2920,2920,2920,0
20250331,185500,81738699,2920,2920,2920,2920,0
20250331,185400,81738699,2920,2920,2920,2920,0
20250331,185300,81738699,2920,2920,2920,2920,0
20250331,185200,81738699,2920,2920,2920,2920,0
20250331,185100,81738699,2920,2920,2920,2920,0
20250331,185000,81738699,2920,2920,2920,2920,0
20250331,184900,81738699,2920,2920,2920,2920,0
20250331,184800,81738699,2920,2920,2920,2920,0
20250331,184700,81738699,2920,2920,2920,2920,0
20250331,184600,81738699,2920,2920,2920,2920,0
20250331,184500,81738699,2920,2920,2920,2920,0
20250331,184400,81738699,2920,2920,2920,2920,0
20250331,184300,81738699,2920,2920,2920,2920,0
20250331,184200,81738699,2920,2920,2920,2920,0
20250331,184100,81738699,2920,2920,2920,2920,0
20250331,184000,81738699,2920,2920,2920,2920,0
20250331,183900,81738699,2920,2920,2920,2920,0
20250331,183800,81738699,2920,2920,2920,2920,0
20250331,183700,81738699,2920,2920,2920,2920,0
20250331,183600,81738699,2920,2920,2920,2920,0
20250331,183500,81738699,2920,2920,2920,2920,0
20250331,183400,81738699,2920,2920,2920,2920,0
20250331,183300,81738699,2920,2920,2920,2920,0
20250331,183200,81738699,2920,2920,2920,2920,801
20250331,183100,81738699,2920,2920,2920,2920,0
20250331,183000,81738699,2920,2920,2920,2920,0
20250331,182900,81738699,2920,2920,2920,2920,0
20250331,182800,81738699,2920,2920,2920,2920,0
20250331,182700,81738699,2920,2920,2920,2920,0
20250331,182600,81738699,2920,2920,2920,2920,0
20250331,182500,81738699,2920,2920,2920,2920,0
20250331,182400,81738699,2920,2920,2920,2920,0
20250331,182300,81738699,2920,2920,2920,2920,0
20250331,182200,81738699,2920,2920,2920,2920,0
20250331,182100,81738699,2920,2920,2920,2920,0
20250331,182000,81738699,2920,2920,2920,2920,0
20250331,181900,81738699,2920,2920,2920,2920,0
20250331,181800,81738699,2920,2920,2920,2920,0
20250331,181700,81738699,2920,2920,2920,2920,0
20250331,181600,81738699,2920,2920,2920,2920,0
20250331,181500,81738699,2920,2920,2920,2920,0
20250331,181400,81738699,2920,2920,2920,2920,0
20250331,181300,81738699,2920,2920,2920,2920,0
20250331,181200,81738699,2920,2920,2920,2920,0
20250331,181100,81738699,2920,2920,2920,2920,0
20250331,181000,81738699,2920,2920,2920,2920,0
20250331,180900,81738699,2920,2920,2920,2920,0
20250331,180800,81738699,2920,2920,2920,2920,0
20250331,180700,81738699,2920,2920,2920,2920,0
20250331,180600,81738699,2920,2920,2920,2920,0
20250331,180500,81738699,2920,2920,2920,2920,0
20250331,180400,81738699,2920,2920,2920,2920,0
20250331,180300,81738699,2920,2920,2920,2920,0
20250331,180200,81738699,2920,2920,2920,2920,801
20250331,180100,81738699,2920,2920,2920,2920,0
20250331,180000,81738699,2920,2920,2920,2920,0
20250331,175900,81738699,2920,2920,2920,2920,0
20250331,175800,81738699,2920,2920,2920,2920,0
20250331,175700,81738699,2920,2920,2920,2920,0
20250331,175600,81738699,2920,2920,2920,2920,0
20250331,175500,81738699,2920,2920,2920,2920,0
20250331,175400,81738699,2920,2920,2920,2920,0
20250331,175300,81738699,2920,2920,2920,2920,0
20250331,175200,81738699,2920,2920,2920,2920,0
20250331,175100,81738699,2920,2920,2920,2920,0
20250331,175000,81738699,2920,2920,2920,2920,0
20250331,174900,81738699,2920,2920,2920,2920,0
20250331,174800,81738699,2920,2920,2920,2920,0
20250331,174700,81738699,2920,2920,2920,2920,0
20250331,174600,81738699,2920,2920,2920,2920,0
20250331,174500,81738699,2920,2920,2920,2920,0
20250331,174400,81738699,2920,2920,2920,2920,0
20250331,174300,81738699,2920,2920,2920,2920,0
20250331,174200,81738699,2920,2920,2920,2920,0
20250331,174100,81738699,2920,2920,2920,2920,0
20250331,174000,81738699,2920,2920,2920,2920,0
20250331,173900,81738699,2920,2920,2920,2920,0
20250331,173800,81738699,2920,2920,2920,2920,0
20250331,173700,81738699,2920,2920,2920,2920,0
20250331,173600,81738699,2920,2920,2920,2920,0
20250331,173500,81738699,2920,2920,2920,2920,0
20250331,173400,81738699,2920,2920,2920,2920,0
20250331,173300,81738699,2920,2920,2920,2920,0
20250331,173200,81738699,2920,2920,2920,2920,801
20250331,173100,81738699,2920,2920,2920,2920,0
20250331,173000,81738699,2920,2920,2920,2920,0
20250331,172900,81738699,2920,2920,2920,2920,0
20250331,172800,81738699,2920,2920,2920,2920,0
20250331,172700,81738699,2920,2920,2920,2920,0
20250331,172600,81738699,2920,2920,2920,2920,0
20250331,172500,81738699,2920,2920,2920,2920,0
20250331,172400,81738699,2920,2920,2920,2920,0
20250331,172300,81738699,2920,2920,2920,2920,0
20250331,172200,81738699,2920,2920,2920,2920,0
20250331,172100,81738699,2920,2920,2920,2920,0
20250331,172000,81738699,2920,2920,2920,2920,0
20250331,171900,81738699,2920,2920,2920,2920,0
20250331,171800,81738699,2920,2920,2920,2920,0
20250331,171700,81738699,2920,2920,2920,2920,0
20250331,171600,81738699,2920,2920,2920,2920,0
20250331,171500,81738699,2920,2920,2920,2920,0
20250331,171400,81738699,2920,2920,2920,2920,0
20250331,171300,81738699,2920,2920,2920,2920,0
20250331,171200,81738699,2920,2920,2920,2920,0
20250331,171100,81738699,2920,2920,2920,2920,0
20250331,171000,81738699,2920,2920,2920,2920,0
20250331,170900,81738699,2920,2920,2920,2920,0
20250331,170800,81738699,2920,2920,2920,2920,0
20250331,170700,81738699,2920,2920,2920,2920,0
20250331,170600,81738699,2920,2920,2920,2920,0
20250331,170500,81738699,2920,2920,2920,2920,0
20250331,170400,81738699,2920,2920,2920,2920,0
20250331,170300,81738699,2920,2920,2920,2920,0
20250331,170200,81738699,2920,2920,2920,2920,801
20250331,170100,81738699,2920,2920,2920,2920,0
20250331,170000,81738699,2920,2920,2920,2920,0
20250331,165900,81738699,2920,2920,2920,2920,0
20250331,165800,81738699,2920,2920,2920,2920,0
20250331,165700,81738699,2920,2920,2920,2920,0
20250331,165600,81738699,2920,2920,2920,2920,0
20250331,165500,81738699,2920,2920,2920,2920,0
20250331,165400,81738699,2920,2920,2920,2920,0
20250331,165300,81738699,2920,2920,2920,2920,0
20250331,165200,81738699,2920,2920,2920,2920,0
20250331,165100,81738699,2920,2920,2920,2920,0
20250331,165000,81738699,2920,2920,2920,2920,0
20250331,164900,81738699,2920,2920,2920,2920,0
20250331,164800,81738699,2920,2920,2920,2920,0
20250331,164700,81738699,2920,2920,2920,2920,0
20250331,164600,81738699,2920,2920,2920,2920,0
20250331,164500,81738699,2920,2920,2920,2920,0
20250331,164400,81738699,2920,2920,2920,2920,0
20250331,164300,81738699,2920,2920,2920,2920,0
20250331,164200,81738699,2920,2920,2920,2920,0
20250331,164100,81738699,2920,2920,2920,2920,0
20250331,164000,81738699,2920,2920,2920,2920,0
20250331,163900,81738699,2920,2920,2920,2920,0
20250331,163800,81738699,2920,2920,2920,2920,0
20250331,163700,81738699,2920,2920,2920,2920,0
20250331,163600,81738699,2920,2920,2920,2920,0
20250331,163500,81738699,2920,2920,2920,2920,0
20250331,163400,81738699,2920,2920,2920,2920,0
20250331,163300,81738699,2920,2920,2920,2920,0
20250331,163200,81738699,2920,2920,2920,2920,801
20250331,163100,81738699,2920,2920,2920,2920,0
20250331,163000,81738699,2920,2920,2920,2920,0
20250331,162900,81738699,2920,2920,2920,2920,0
20250331,162800,81738699,2920,2920,2920,2920,0
20250331,162700,81738699,2920,2920,2920,2920,0
20250331,162600,81738699,2920,2920,2920,2920,0
20250331,162500,81738699,2920,2920,2920,2920,0
20250331,162400,81738699,2920,2920,2920,2920,0
20250331,162300,81738699,2920,2920,2920,2920,0
20250331,162200,81738699,2920,2920,2920,2920,0
20250331,162100,81738699,2920,2920,2920,2920,0
20250331,162000,81738699,2920,2920,2920,2920,0
20250331,161900,81738699,2920,2920,2920,2920,0
20250331,161800,81738699,2920,2920,2920,2920,0
20250331,161700,81738699,2920,2920,2920,2920,0
20250331,161600,81738699,2920,2920,2920,2920,0
20250331,161500,81738699,2920,2920,2920,2920,0
20250331,161400,81738699,2920,2920,2920,2920,0
20250331,161300,81738699,2920,2920,2920,2920,0
20250331,161200,81738699,2920,2920,2920,2920,0
20250331,161100,81738699,2920,2920,2920,2920,0
20250331,161000,81738699,2920,2920,2920,2920,0
20250331,160900,81738699,2920,2920,2920,2920,0
20250331,160800,81738699,2920,2920,2920,2920,0
20250331,160700,81738699,2920,2920,2920,2920,0
20250331,160600,81738699,2920,2920,2920,2920,0
20250331,160500,81738699,2920,2920,2920,2920,0
20250331,160400,81738699,2920,2920,2920,2920,0
20250331,160300,81738699,2920,2920,2920,2920,0
20250331,160200,81738699,2920,2920,2920,2920,801
20250331,160100,81738699,2920,2920,2920,2920,0
20250331,160000,81738699,2920,2920,2920,2920,0
20250331,155900,81738699,2920,2920,2920,2920,0
20250331,155800,81738699,2920,2920,2920,2920,0
20250331,155700,81738699,2920,2920,2920,2920,0
20250331,155600,81738699,2920,2920,2920,2920,0
20250331,155500,81738699,2920,2920,2920,2920,0
20250331,155400,81738699,2920,2920,2920,2920,0
20250331,155300,81738699,2920,2920,2920,2920,0
20250331,155200,81738699,2920,2920,2920,2920,0
20250331,155100,81738699,2920,2920,2920,2920,0
20250331,155000,81738699,2920,2920,2920,2920,0
20250331,154900,81738699,2920,2920,2920,2920,0
20250331,154800,81738699,2920,2920,2920,2920,0
20250331,154700,81738699,2920,2920,2920,2920,0
20250331,154600,81738699,2920,2920,2920,2920,0
20250331,154500,81738699,2920,2920,2920,2920,0
20250331,154400,81738699,2920,2920,2920,2920,0
20250331,154300,81738699,2920,2920,2920,2920,0
20250331,154200,81738699,2920,2920,2920,2920,0
20250331,154100,81738699,2920,2920,2920,2920,0
20250331,154000,81738699,2920,2920,2920,2920,0
20250331,153900,81738699,2920,2920,2920,2920,0
20250331,153800,81738699,2920,2920,2920,2920,0
20250331,153700,81738699,2920,2920,2920,2920,0
20250331,153600,81738699,2920,2920,2920,2920,0
20250331,153500,81738699,2920,2920,2920,2920,0
20250331,153400,81738699,2920,2920,2920,2920,0
20250331,153300,81738699,2920,2920,2920,2920,0
20250331,153200,81738699,2920,2920,2920,2920,801
20250331,153100,81738699,2920,2920,2920,2920,0
20250331,153000,81738699,2920,2920,2920,2920,801
20250331,152900,79399779,2930,2930,2930,2930,0
20250331,152800,79399779,2930,2930,2930,2930,0
20250331,152700,79399779,2930,2930,2930,2930,0
20250331,152600,79399779,2930,2930,2930,2930,0
20250331,152500,79399779,2930,2930,2930,2930,0
20250331,152400,79399779,2930,2930,2930,2930,0
20250331,152300,79399779,2930,2930,2930,2930,0
20250331,152200,79399779,2930,2930,2930,2930,0
20250331,152100,79399779,2930,2930,2930,2930,0
20250331,152000,79399779,2930,2930,2930,2930,0
20250331,151900,79399779,2930,2930,2930,2930,16
20250331,151800,79352899,2930,2930,2930,2915,940
20250331,151700,76605679,2935,2935,2935,2935,78
20250331,151600,76376749,2935,2935,2935,2935,0
20250331,151500,76376749,2935,2935,2935,2935,0
20250331,151400,76376749,2935,2935,2935,2935,0
20250331,151300,76376749,2935,2935,2935,2935,30
20250331,151200,76288699,2947,2947,2947,2947,0
20250331,151100,76288699,2947,2947,2947,2947,17
20250331,151000,76238600,2940,2940,2940,2940,10
20250331,150900,76209200,2940,2940,2940,2940,20
20250331,150800,76150400,2940,2940,2940,2940,0
20250331,150700,76150400,2940,2940,2940,2940,1
20250331,150600,76147460,2935,2935,2935,2935,0
20250331,150500,76147460,2935,2935,2935,2935,28
20250331,150400,76065280,2935,2930,2935,2930,10
20250331,150300,76035935,2935,2935,2935,2935,0
20250331,150200,76035935,2935,2930,2935,2930,234
20250331,150100,75349745,2930,2935,2935,2930,828
20250331,150000,72920730,2940,2940,2940,2940,0
20250331,145900,72920730,2940,2935,2940,2935,2
20250331,145800,72914855,2940,2940,2940,2940,20
20250331,145700,72856055,2940,2940,2940,2940,281
20250331,145600,72029915,2940,2940,2940,2940,26
20250331,145500,71953475,2940,2940,2940,2940,1243
20250331,145400,68299055,2940,2945,2945,2940,4156
20250331,145300,56078820,2940,2940,2940,2940,1
20250331,145200,56075880,2935,2955,2955,2935,265
20250331,145100,55296185,2980,2980,2980,2980,0
20250331,145000,55296185,2980,2980,2980,2980,7
20250331,144900,55275325,2980,2980,2980,2980,0
20250331,144800,55275325,2980,2980,2980,2980,0
20250331,144700,55275325,2980,2980,2980,2980,0
20250331,144600,55275325,2980,2980,2980,2980,0
20250331,144500,55275325,2980,2980,2980,2980,0
20250331,144400,55275325,2980,2980,2980,2980,0
20250331,144300,55275325,2980,2980,2980,2980,0
20250331,144200,55275325,2980,2980,2980,2980,1
20250331,144100,55272345,2970,2970,2970,2970,0
20250331,144000,55272345,2970,2970,2970,2970,0
20250331,143900,55272345,2970,2970,2985,2970,616
20250331,143800,53442810,2970,2970,2970,2970,0
20250331,143700,53442810,2970,2970,2970,2970,851
20250331,143600,50915340,2970,2965,2970,2965,330
20250331,143500,49936390,2950,2950,2950,2950,0
20250331,143400,49936390,2950,2950,2950,2950,10
20250331,143300,49906890,2965,2965,2965,2965,0
20250331,143200,49906890,2965,2965,2965,2965,0
20250331,143100,49906890,2965,2965,2965,2965,0
20250331,143000,49906890,2965,2965,2965,2965,0
20250331,142900,49906890,2965,2965,2965,2965,0
20250331,142800,49906890,2965,2965,2965,2965,5
20250331,142700,49892065,2970,2970,2970,2970,0
20250331,142600,49892065,2970,2970,2970,2970,0
20250331,142500,49892065,2970,2970,2970,2970,0
20250331,142400,49892065,2970,2970,2970,2970,0
20250331,142300,49892065,2970,2970,2970,2970,0
20250331,142200,49892065,2970,2970,2970,2970,0
20250331,142100,49892065,2970,2970,2970,2970,0
20250331,142000,49892065,2970,2970,2970,2970,0
20250331,141900,49892065,2970,2970,2970,2970,0
20250331,141800,49892065,2970,2970,2970,2970,0
20250331,141700,49892065,2970,2970,2970,2970,5
20250331,141600,49877215,2950,2950,2950,2950,0
20250331,141500,49877215,2950,2950,2950,2950,155
20250331,141400,49419965,2950,2950,2950,2950,0
20250331,141300,49419965,2950,2950,2950,2950,0
20250331,141200,49419965,2950,2950,2950,2950,0
20250331,141100,49419965,2950,2950,2950,2950,0
20250331,141000,49419965,2950,2950,2950,2950,0
20250331,140900,49419965,2950,2950,2950,2950,0
20250331,140800,49419965,2950,2950,2950,2950,0
20250331,140700,49419965,2950,2950,2950,2950,88
20250331,140600,49160365,2960,2960,2960,2960,0
20250331,140500,49160365,2960,2970,2970,2925,8107
20250331,140400,25240425,2970,2970,2970,2970,0
20250331,140300,25240425,2970,2975,2975,2970,1165
20250331,140200,21775080,2975,2975,2975,2975,0
20250331,140100,21775080,2975,2975,2975,2975,0
20250331,140000,21775080,2975,2975,2975,2975,0
20250331,135900,21775080,2975,2975,2975,2975,0
20250331,135800,21775080,2975,2975,2975,2975,349
20250331,135700,20736805,2980,2980,2980,2980,368
20250331,135600,19640165,2985,2985,2985,2985,0
20250331,135500,19640165,2985,2985,2985,2985,0
20250331,135400,19640165,2985,2985,2985,2985,1
20250331,135300,19637180,2985,2985,2985,2985,0
20250331,135200,19637180,2985,2985,2985,2985,0
20250331,135100,19637180,2985,2985,2985,2985,0
20250331,135000,19637180,2985,2985,2985,2985,0
20250331,134900,19637180,2985,2985,2985,2985,44
20250331,134800,19505840,2980,2980,2980,2980,0
20250331,134700,19505840,2980,2980,2980,2980,0
20250331,134600,19505840,2980,2980,2980,2980,78
20250331,134500,19273400,2985,2985,2985,2985,0
20250331,134400,19273400,2985,2985,2985,2985,0
20250331,134300,19273400,2985,2985,2985,2985,0
20250331,134200,19273400,2985,2985,2985,2985,105
20250331,134100,18959975,2985,2985,2985,2985,0
20250331,134000,18959975,2985,2985,2985,2985,0
20250331,133900,18959975,2985,2985,2985,2985,0
20250331,133800,18959975,2985,2985,2985,2985,0
20250331,133700,18959975,2985,2985,2985,2985,0
20250331,133600,18959975,2985,2985,2985,2985,0
20250331,133500,18959975,2985,2985,2985,2985,0
20250331,133400,18959975,2985,2985,2985,2985,0
20250331,133300,18959975,2985,2985,2985,2985,3
20250331,133200,18951020,2985,2985,2985,2985,10
20250331,133100,18921170,2985,2985,2985,2985,0
20250331,133000,18921170,2985,2985,2985,2985,0
20250331,132900,18921170,2985,2985,2985,2985,0
20250331,132800,18921170,2985,2985,2985,2985,0
20250331,132700,18921170,2985,2985,2985,2985,0
20250331,132600,18921170,2985,2985,2985,2985,0
20250331,132500,18921170,2985,2985,2985,2985,5
20250331,132400,18906245,2985,2985,2985,2985,0
20250331,132300,18906245,2985,2985,2985,2985,0
20250331,132200,18906245,2985,2985,2985,2985,0
20250331,132100,18906245,2985,2985,2985,2985,0
20250331,132000,18906245,2985,2985,2985,2985,0
20250331,131900,18906245,2985,2985,2985,2985,0
20250331,131800,18906245,2985,2985,2985,2985,0
20250331,131700,18906245,2985,2985,2985,2985,0
20250331,131600,18906245,2985,2985,2985,2985,0
20250331,131500,18906245,2985,2985,2985,2985,0
20250331,131400,18906245,2985,2985,2985,2985,0
20250331,131300,18906245,2985,2985,2985,2985,0
20250331,131200,18906245,2985,2985,2985,2985,0
20250331,131100,18906245,2985,2985,2985,2985,0
20250331,131000,18906245,2985,2985,2985,2985,50
20250331,130900,18756995,2985,2985,2985,2985,0
20250331,130800,18756995,2985,2985,2985,2985,5
20250331,130700,18742070,2980,2980,2980,2980,0
20250331,130600,18742070,2980,2980,2980,2980,0
20250331,130500,18742070,2980,2980,2980,2980,0
20250331,130400,18742070,2980,2980,2980,2980,0
20250331,130300,18742070,2980,2980,2980,2980,0
20250331,130200,18742070,2980,2980,2980,2980,0
20250331,130100,18742070,2980,2980,2980,2980,0
20250331,130000,18742070,2980,2980,2980,2980,0
20250331,125900,18742070,2980,2980,2980,2980,0
20250331,125800,18742070,2980,2980,2980,2980,0
20250331,125700,18742070,2980,2980,2980,2980,145
20250331,125600,18309970,2985,2985,2985,2985,0
20250331,125500,18309970,2985,2985,2985,2985,0
20250331,125400,18309970,2985,2985,2985,2985,0
20250331,125300,18309970,2985,2985,2985,2985,53
20250331,125200,18151765,2985,2985,2985,2985,2
20250331,125100,18145795,2985,2985,2985,2985,5
20250331,125000,18130870,2985,2985,2985,2985,0
20250331,124900,18130870,2985,2985,2985,2985,0
20250331,124800,18130870,2985,2985,2985,2985,0
20250331,124700,18130870,2985,2985,2985,2985,0
20250331,124600,18130870,2985,2985,2985,2985,0
20250331,124500,18130870,2985,2985,2985,2985,0
20250331,124400,18130870,2985,2985,2985,2985,0
20250331,124300,18130870,2985,2985,2985,2985,0
20250331,124200,18130870,2985,2985,2985,2985,0
20250331,124100,18130870,2985,2985,2985,2985,0
20250331,124000,18130870,2985,2985,2985,2985,0
20250331,123900,18130870,2985,2985,2985,2985,0
20250331,123800,18130870,2985,2985,2985,2985,0
20250331,123700,18130870,2985,2985,2985,2985,0
20250331,123600,18130870,2985,2985,2985,2985,2
20250331,123500,18124900,2985,2985,2985,2985,0
20250331,123400,18124900,2985,2985,2985,2985,5
20250331,123300,18109975,2975,2975,2975,2975,0
20250331,123200,18109975,2975,2975,2975,2975,0
20250331,123100,18109975,2975,2975,2975,2975,0
20250331,123000,18109975,2975,2975,2975,2975,0
20250331,122900,18109975,2975,2975,2975,2975,0
20250331,122800,18109975,2975,2975,2975,2975,0
20250331,122700,18109975,2975,2975,2975,2975,0
20250331,122600,18109975,2975,2975,2975,2975,0
20250331,122500,18109975,2975,2975,2975,2975,0
20250331,122400,18109975,2975,2975,2975,2975,0
20250331,122300,18109975,2975,2975,2975,2975,0
20250331,122200,18109975,2975,2975,2975,2975,0
20250331,122100,18109975,2975,2975,2975,2975,0
20250331,122000,18109975,2975,2975,2975,2975,1
20250331,121900,18107000,2980,2980,2980,2980,0
20250331,121800,18107000,2980,2980,2980,2980,0
20250331,121700,18107000,2980,2990,2990,2980,212
20250331,121600,17475190,2980,2980,2980,2980,0
20250331,121500,17475190,2980,2980,2980,2980,0
20250331,121400,17475190,2980,2980,2980,2980,0
20250331,121300,17475190,2980,2980,2980,2980,0
20250331,121200,17475190,2980,2980,2980,2980,0
20250331,121100,17475190,2980,2980,2980,2980,0
20250331,121000,17475190,2980,2980,2980,2980,2
20250331,120900,17469230,2980,2980,2980,2980,0
20250331,120800,17469230,2980,2980,2980,2980,0
20250331,120700,17469230,2980,2980,2980,2980,0
20250331,120600,17469230,2980,2980,2980,2980,299
20250331,120500,16578210,2990,2990,2990,2990,0
20250331,120400,16578210,2990,2990,2990,2990,0
20250331,120300,16578210,2990,2990,2990,2990,0
20250331,120200,16578210,2990,2990,2990,2990,0
20250331,120100,16578210,2990,2990,2990,2990,0
20250331,120000,16578210,2990,2985,2990,2985,9
20250331,115900,16551320,2980,2980,2980,2980,0
20250331,115800,16551320,2980,2980,2980,2980,0
20250331,115700,16551320,2980,2980,2980,2980,0
20250331,115600,16551320,2980,2980,2980,2980,0
20250331,115500,16551320,2980,2980,2980,2980,1
20250331,115400,16548340,2990,2990,2990,2990,0
20250331,115300,16548340,2990,2990,2990,2990,0
20250331,115200,16548340,2990,2990,2990,2990,0
20250331,115100,16548340,2990,2990,2990,2990,0
20250331,115000,16548340,2990,2990,2990,2990,0
20250331,114900,16548340,2990,2990,2990,2990,0
20250331,114800,16548340,2990,2990,2990,2990,0
20250331,114700,16548340,2990,2990,2990,2990,0
20250331,114600,16548340,2990,2990,2990,2990,0
20250331,114500,16548340,2990,2990,2990,2990,0
20250331,114400,16548340,2990,2990,2990,2990,0
20250331,114300,16548340,2990,2990,2990,2990,5
20250331,114200,16533390,2975,2975,2975,2975,0
20250331,114100,16533390,2975,2975,2975,2975,0
20250331,114000,16533390,2975,2975,2975,2975,0
20250331,113900,16533390,2975,2975,2975,2975,0
20250331,113800,16533390,2975,2975,2975,2975,0
20250331,113700,16533390,2975,2980,2980,2975,33
20250331,113600,16435125,2990,2990,2990,2990,0
20250331,113500,16435125,2990,2990,2990,2990,0
20250331,113400,16435125,2990,2990,2990,2990,0
20250331,113300,16435125,2990,2990,2990,2990,0
20250331,113200,16435125,2990,2990,2990,2990,0
20250331,113100,16435125,2990,2990,2990,2990,0
20250331,113000,16435125,2990,2990,2990,2990,0
20250331,112900,16435125,2990,2990,2990,2990,0
20250331,112800,16435125,2990,2990,2990,2990,0
20250331,112700,16435125,2990,2990,2990,2990,0
20250331,112600,16435125,2990,2990,2990,2990,5
20250331,112500,16420175,2990,2990,2990,2990,0
20250331,112400,16420175,2990,2990,2990,2990,0
20250331,112300,16420175,2990,2990,2990,2990,0
20250331,112200,16420175,2990,2990,2990,2990,1
20250331,112100,16417185,2975,2975,2975,2975,0
20250331,112000,16417185,2975,2975,2975,2975,0
20250331,111900,16417185,2975,2975,2975,2975,0
20250331,111800,16417185,2975,2975,2975,2975,4
20250331,111700,16405285,2980,2980,2980,2980,27
20250331,111600,16324825,2980,2980,2980,2980,1
20250331,111500,16321845,2980,2980,2980,2980,0
20250331,111400,16321845,2980,2980,2980,2980,0
20250331,111300,16321845,2980,2980,2980,2980,0
20250331,111200,16321845,2980,2980,2980,2980,0
20250331,111100,16321845,2980,2980,2980,2980,0
20250331,111000,16321845,2980,2980,2980,2980,0
20250331,110900,16321845,2980,2980,2980,2980,25
20250331,110800,16247345,2975,2975,2975,2975,0
20250331,110700,16247345,2975,2975,2975,2975,0
20250331,110600,16247345,2975,2975,2975,2975,0
20250331,110500,16247345,2975,2975,2975,2975,0
20250331,110400,16247345,2975,2975,2975,2975,0
20250331,110300,16247345,2975,2975,2975,2975,0
20250331,110200,16247345,2975,2975,2975,2975,0
20250331,110100,16247345,2975,2975,2975,2975,0
20250331,110000,16247345,2975,2975,2975,2975,18
20250331,105900,16193795,2975,2975,2975,2975,0
20250331,105800,16193795,2975,2975,2975,2975,0
20250331,105700,16193795,2975,2975,2975,2975,0
20250331,105600,16193795,2975,2975,2975,2975,0
20250331,105500,16193795,2975,2975,2975,2975,1
20250331,105400,16190820,2980,2980,2980,2980,0
20250331,105300,16190820,2980,2980,2980,2980,0
20250331,105200,16190820,2980,2980,2980,2980,6
20250331,105100,16172940,2975,2975,2975,2975,0
20250331,105000,16172940,2975,2975,2975,2975,0
20250331,104900,16172940,2975,2975,2975,2975,0
20250331,104800,16172940,2975,2975,2975,2975,0
20250331,104700,16172940,2975,2975,2975,2975,0
20250331,104600,16172940,2975,2970,2975,2970,352
20250331,104500,15126715,2975,2975,2975,2975,0
20250331,104400,15126715,2975,2975,2975,2975,0
20250331,104300,15126715,2975,2970,2975,2970,2
20250331,104200,15120770,2975,2975,2975,2975,119
20250331,104100,14766745,2980,2975,2980,2975,2
20250331,104000,14760790,2975,2975,2975,2975,0
20250331,103900,14760790,2975,2975,2975,2975,0
20250331,103800,14760790,2975,2975,2975,2975,0
20250331,103700,14760790,2975,2975,2975,2975,0
20250331,103600,14760790,2975,2980,2980,2975,200
20250331,103500,14165005,2985,2985,2985,2985,5
20250331,103400,14150080,2995,2995,2995,2995,0
20250331,103300,14150080,2995,2995,2995,2995,0
20250331,103200,14150080,2995,2995,2995,2995,0
20250331,103100,14150080,2995,2995,2995,2995,0
20250331,103000,14150080,2995,2995,2995,2995,0
20250331,102900,14150080,2995,2995,2995,2995,0
20250331,102800,14150080,2995,2995,2995,2995,0
20250331,102700,14150080,2995,2995,2995,2995,1
20250331,102600,14147085,2990,2990,2990,2990,0
20250331,102500,14147085,2990,2990,2990,2990,0
20250331,102400,14147085,2990,2990,2990,2990,0
20250331,102300,14147085,2990,2990,2990,2990,0
20250331,102200,14147085,2990,2990,2990,2990,0
20250331,102100,14147085,2990,2995,2995,2990,199
20250331,102000,13551100,3000,3000,3000,3000,14
20250331,101900,13509100,3000,3000,3000,3000,0
20250331,101800,13509100,3000,3000,3000,3000,5
20250331,101700,13494100,2995,2995,2995,2995,200
20250331,101600,12895100,2995,2995,2995,2995,605
20250331,101500,11083125,2995,2995,2995,2995,2
20250331,101400,11077135,2980,2980,2980,2980,0
20250331,101300,11077135,2980,2980,2980,2980,0
20250331,101200,11077135,2980,2980,2980,2980,0
20250331,101100,11077135,2980,2980,2980,2980,100
20250331,101000,10779135,2980,2980,2980,2980,118
20250331,100900,10427495,2980,2980,2980,2980,1
20250331,100800,10424515,2975,2975,2975,2975,0
20250331,100700,10424515,2975,2975,2975,2975,0
20250331,100600,10424515,2975,2975,2975,2975,0
20250331,100500,10424515,2975,2975,2975,2975,0
20250331,100400,10424515,2975,2975,2975,2975,98
20250331,100300,10132965,2980,2980,2980,2980,0
20250331,100200,10132965,2980,2980,2980,2980,202
20250331,100100,9531005,2990,2990,2990,2990,5
20250331,100000,9516055,2980,2980,2980,2980,0
20250331,095900,9516055,2980,2980,2980,2980,0
20250331,095800,9516055,2980,2980,2980,2980,0
20250331,095700,9516055,2980,2980,2980,2980,0
20250331,095600,9516055,2980,2980,2980,2980,98
20250331,095500,9224015,2980,2980,2980,2980,0
20250331,095400,9224015,2980,2980,2980,2980,0
20250331,095300,9224015,2980,2980,2980,2980,1
20250331,095200,9221035,2980,2980,2980,2980,200
20250331,095100,8625035,2980,2980,2980,2980,0
20250331,095000,8625035,2980,2980,2980,2980,0
20250331,094900,8625035,2980,2980,2980,2980,7
20250331,094800,8604175,2980,2980,2980,2980,2
20250331,094700,8598215,2990,2990,2990,2990,0
20250331,094600,8598215,2990,2990,2990,2990,0
20250331,094500,8598215,2990,2990,2990,2990,0
20250331,094400,8598215,2990,2990,2990,2990,5
20250331,094300,8583265,2990,2990,2990,2990,4
20250331,094200,8571305,2975,2975,2975,2975,0
20250331,094100,8571305,2975,2980,2980,2975,396
20250331,094000,7391260,2995,2995,2995,2995,0
20250331,093900,7391260,2995,2995,2995,2995,0
20250331,093800,7391260,2995,2995,2995,2995,0
20250331,093700,7391260,2995,2995,2995,2995,0
20250331,093600,7391260,2995,2995,2995,2995,0
20250331,093500,7391260,2995,2995,2995,2995,0
20250331,093400,7391260,2995,2995,2995,2995,0
20250331,093300,7391260,2995,2995,2995,2995,0
20250331,093200,7391260,2995,2995,2995,2995,0
20250331,093100,7391260,2995,2995,2995,2995,118
20250331,093000,7037850,2980,2980,2980,2980,0
20250331,092900,7037850,2980,2980,2980,2980,158
20250331,092800,6567010,2980,2980,2980,2980,0
20250331,092700,6567010,2980,2990,2990,2980,367
20250331,092600,5472730,2990,2990,2990,2990,16
20250331,092500,5424890,2985,2990,2990,2985,349
20250331,092400,4383025,2990,2990,2990,2990,0
20250331,092300,4383025,2990,2990,2990,2990,0
20250331,092200,4383025,2990,2990,2990,2990,0
20250331,092100,4383025,2990,2990,2990,2990,0
20250331,092000,4383025,2990,2990,2990,2990,68
20250331,091900,4179705,3000,3000,3000,3000,0
20250331,091800,4179705,3000,3000,3000,3000,0
20250331,091700,4179705,3000,2990,3000,2990,6
20250331,091600,4161715,2995,2995,2995,2995,21
20250331,091500,4098820,3000,3000,3000,3000,0
20250331,091400,4098820,3000,3005,3005,3000,607
20250331,091300,2277790,3005,3005,3005,3005,0
20250331,091200,2277790,3005,3005,3005,3005,223
20250331,091100,1607675,3005,3005,3005,3005,0
20250331,091000,1607675,3005,3005,3005,3005,0
20250331,090900,1607675,3005,3005,3005,3005,0
20250331,090800,1607675,3005,3005,3005,3005,0
20250331,090700,1607675,3005,3005,3005,3005,0
20250331,090600,1607675,3005,3005,3005,3005,185
20250331,090500,1051750,3005,3005,3005,3005,350
20250331,090400,0,3015,3015,3015,3015,0
20250331,090300,0,3015,3015,3015,3015,0
20250331,090200,0,3015,3015,3015,3015,0
20250331,090100,0,3015,3015,3015,3015,0
20250331,090000,0,3015,3015,3015,3015,0