KissMeData/097780/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200800,115685359,1021,1021,1021,1021,300
20250331,200700,115685359,1021,1021,1021,1021,0
20250331,200600,115685359,1021,1021,1021,1021,0
20250331,200500,115685359,1021,1021,1021,1021,0
20250331,200400,115685359,1021,1021,1021,1021,0
20250331,200300,115685359,1021,1021,1021,1021,0
20250331,200200,115685359,1021,1021,1021,1021,0
20250331,200100,115685359,1021,1021,1021,1021,0
20250331,200000,115685359,1021,1021,1021,1021,0
20250331,195900,115685359,1021,1021,1021,1021,0
20250331,195800,115685359,1021,1021,1021,1021,0
20250331,195700,115685359,1021,1021,1021,1021,0
20250331,195600,115685359,1021,1021,1021,1021,0
20250331,195500,115685359,1021,1021,1021,1021,0
20250331,195400,115685359,1021,1021,1021,1021,0
20250331,195300,115685359,1021,1021,1021,1021,0
20250331,195200,115685359,1021,1021,1021,1021,0
20250331,195100,115685359,1021,1021,1021,1021,0
20250331,195000,115685359,1021,1021,1021,1021,0
20250331,194900,115685359,1021,1021,1021,1021,0
20250331,194800,115685359,1021,1021,1021,1021,0
20250331,194700,115685359,1021,1021,1021,1021,0
20250331,194600,115685359,1021,1021,1021,1021,0
20250331,194500,115685359,1021,1021,1021,1021,0
20250331,194400,115685359,1021,1021,1021,1021,0
20250331,194300,115685359,1021,1021,1021,1021,0
20250331,194200,115685359,1021,1021,1021,1021,0
20250331,194100,115685359,1021,1021,1021,1021,0
20250331,194000,115685359,1021,1021,1021,1021,0
20250331,193900,115685359,1021,1021,1021,1021,0
20250331,193800,115685359,1021,1021,1021,1021,300
20250331,193700,115685359,1021,1021,1021,1021,0
20250331,193600,115685359,1021,1021,1021,1021,0
20250331,193500,115685359,1021,1021,1021,1021,0
20250331,193400,115685359,1021,1021,1021,1021,0
20250331,193300,115685359,1021,1021,1021,1021,0
20250331,193200,115685359,1021,1021,1021,1021,0
20250331,193100,115685359,1021,1021,1021,1021,0
20250331,193000,115685359,1021,1021,1021,1021,0
20250331,192900,115685359,1021,1021,1021,1021,0
20250331,192800,115685359,1021,1021,1021,1021,0
20250331,192700,115685359,1021,1021,1021,1021,0
20250331,192600,115685359,1021,1021,1021,1021,0
20250331,192500,115685359,1021,1021,1021,1021,0
20250331,192400,115685359,1021,1021,1021,1021,0
20250331,192300,115685359,1021,1021,1021,1021,0
20250331,192200,115685359,1021,1021,1021,1021,0
20250331,192100,115685359,1021,1021,1021,1021,0
20250331,192000,115685359,1021,1021,1021,1021,0
20250331,191900,115685359,1021,1021,1021,1021,0
20250331,191800,115685359,1021,1021,1021,1021,0
20250331,191700,115685359,1021,1021,1021,1021,0
20250331,191600,115685359,1021,1021,1021,1021,0
20250331,191500,115685359,1021,1021,1021,1021,0
20250331,191400,115685359,1021,1021,1021,1021,0
20250331,191300,115685359,1021,1021,1021,1021,0
20250331,191200,115685359,1021,1021,1021,1021,0
20250331,191100,115685359,1021,1021,1021,1021,0
20250331,191000,115685359,1021,1021,1021,1021,0
20250331,190900,115685359,1021,1021,1021,1021,0
20250331,190800,115685359,1021,1021,1021,1021,300
20250331,190700,115685359,1021,1021,1021,1021,0
20250331,190600,115685359,1021,1021,1021,1021,0
20250331,190500,115685359,1021,1021,1021,1021,0
20250331,190400,115685359,1021,1021,1021,1021,0
20250331,190300,115685359,1021,1021,1021,1021,0
20250331,190200,115685359,1021,1021,1021,1021,0
20250331,190100,115685359,1021,1021,1021,1021,0
20250331,190000,115685359,1021,1021,1021,1021,0
20250331,185900,115685359,1021,1021,1021,1021,0
20250331,185800,115685359,1021,1021,1021,1021,0
20250331,185700,115685359,1021,1021,1021,1021,0
20250331,185600,115685359,1021,1021,1021,1021,0
20250331,185500,115685359,1021,1021,1021,1021,0
20250331,185400,115685359,1021,1021,1021,1021,0
20250331,185300,115685359,1021,1021,1021,1021,0
20250331,185200,115685359,1021,1021,1021,1021,0
20250331,185100,115685359,1021,1021,1021,1021,0
20250331,185000,115685359,1021,1021,1021,1021,0
20250331,184900,115685359,1021,1021,1021,1021,0
20250331,184800,115685359,1021,1021,1021,1021,0
20250331,184700,115685359,1021,1021,1021,1021,0
20250331,184600,115685359,1021,1021,1021,1021,0
20250331,184500,115685359,1021,1021,1021,1021,0
20250331,184400,115685359,1021,1021,1021,1021,0
20250331,184300,115685359,1021,1021,1021,1021,0
20250331,184200,115685359,1021,1021,1021,1021,0
20250331,184100,115685359,1021,1021,1021,1021,0
20250331,184000,115685359,1021,1021,1021,1021,0
20250331,183900,115685359,1021,1021,1021,1021,0
20250331,183800,115685359,1021,1021,1021,1021,300
20250331,183700,115685359,1021,1021,1021,1021,0
20250331,183600,115685359,1021,1021,1021,1021,0
20250331,183500,115685359,1021,1021,1021,1021,0
20250331,183400,115685359,1021,1021,1021,1021,0
20250331,183300,115685359,1021,1021,1021,1021,0
20250331,183200,115685359,1021,1021,1021,1021,0
20250331,183100,115685359,1021,1021,1021,1021,0
20250331,183000,115685359,1021,1021,1021,1021,0
20250331,182900,115685359,1021,1021,1021,1021,0
20250331,182800,115685359,1021,1021,1021,1021,0
20250331,182700,115685359,1021,1021,1021,1021,0
20250331,182600,115685359,1021,1021,1021,1021,0
20250331,182500,115685359,1021,1021,1021,1021,0
20250331,182400,115685359,1021,1021,1021,1021,0
20250331,182300,115685359,1021,1021,1021,1021,0
20250331,182200,115685359,1021,1021,1021,1021,0
20250331,182100,115685359,1021,1021,1021,1021,0
20250331,182000,115685359,1021,1021,1021,1021,0
20250331,181900,115685359,1021,1021,1021,1021,0
20250331,181800,115685359,1021,1021,1021,1021,0
20250331,181700,115685359,1021,1021,1021,1021,0
20250331,181600,115685359,1021,1021,1021,1021,0
20250331,181500,115685359,1021,1021,1021,1021,0
20250331,181400,115685359,1021,1021,1021,1021,0
20250331,181300,115685359,1021,1021,1021,1021,0
20250331,181200,115685359,1021,1021,1021,1021,0
20250331,181100,115685359,1021,1021,1021,1021,0
20250331,181000,115685359,1021,1021,1021,1021,0
20250331,180900,115685359,1021,1021,1021,1021,0
20250331,180800,115685359,1021,1021,1021,1021,300
20250331,180700,115685359,1021,1021,1021,1021,0
20250331,180600,115685359,1021,1021,1021,1021,0
20250331,180500,115685359,1021,1021,1021,1021,0
20250331,180400,115685359,1021,1021,1021,1021,0
20250331,180300,115685359,1021,1021,1021,1021,0
20250331,180200,115685359,1021,1021,1021,1021,0
20250331,180100,115685359,1021,1021,1021,1021,0
20250331,180000,115685359,1021,1021,1021,1021,0
20250331,175900,115685359,1021,1021,1021,1021,0
20250331,175800,115685359,1021,1021,1021,1021,0
20250331,175700,115685359,1021,1021,1021,1021,0
20250331,175600,115685359,1021,1021,1021,1021,0
20250331,175500,115685359,1021,1021,1021,1021,0
20250331,175400,115685359,1021,1021,1021,1021,0
20250331,175300,115685359,1021,1021,1021,1021,0
20250331,175200,115685359,1021,1021,1021,1021,0
20250331,175100,115685359,1021,1021,1021,1021,0
20250331,175000,115685359,1021,1021,1021,1021,0
20250331,174900,115685359,1021,1021,1021,1021,0
20250331,174800,115685359,1021,1021,1021,1021,0
20250331,174700,115685359,1021,1021,1021,1021,0
20250331,174600,115685359,1021,1021,1021,1021,0
20250331,174500,115685359,1021,1021,1021,1021,0
20250331,174400,115685359,1021,1021,1021,1021,0
20250331,174300,115685359,1021,1021,1021,1021,0
20250331,174200,115685359,1021,1021,1021,1021,0
20250331,174100,115685359,1021,1021,1021,1021,0
20250331,174000,115685359,1021,1021,1021,1021,0
20250331,173900,115685359,1021,1021,1021,1021,0
20250331,173800,115685359,1021,1021,1021,1021,300
20250331,173700,115685359,1021,1021,1021,1021,0
20250331,173600,115685359,1021,1021,1021,1021,0
20250331,173500,115685359,1021,1021,1021,1021,0
20250331,173400,115685359,1021,1021,1021,1021,0
20250331,173300,115685359,1021,1021,1021,1021,0
20250331,173200,115685359,1021,1021,1021,1021,0
20250331,173100,115685359,1021,1021,1021,1021,0
20250331,173000,115685359,1021,1021,1021,1021,0
20250331,172900,115685359,1021,1021,1021,1021,0
20250331,172800,115685359,1021,1021,1021,1021,0
20250331,172700,115685359,1021,1021,1021,1021,0
20250331,172600,115685359,1021,1021,1021,1021,0
20250331,172500,115685359,1021,1021,1021,1021,0
20250331,172400,115685359,1021,1021,1021,1021,0
20250331,172300,115685359,1021,1021,1021,1021,0
20250331,172200,115685359,1021,1021,1021,1021,0
20250331,172100,115685359,1021,1021,1021,1021,0
20250331,172000,115685359,1021,1021,1021,1021,0
20250331,171900,115685359,1021,1021,1021,1021,0
20250331,171800,115685359,1021,1021,1021,1021,0
20250331,171700,115685359,1021,1021,1021,1021,0
20250331,171600,115685359,1021,1021,1021,1021,0
20250331,171500,115685359,1021,1021,1021,1021,0
20250331,171400,115685359,1021,1021,1021,1021,0
20250331,171300,115685359,1021,1021,1021,1021,0
20250331,171200,115685359,1021,1021,1021,1021,0
20250331,171100,115685359,1021,1021,1021,1021,0
20250331,171000,115685359,1021,1021,1021,1021,0
20250331,170900,115685359,1021,1021,1021,1021,0
20250331,170800,115685359,1021,1021,1021,1021,300
20250331,170700,115685359,1021,1021,1021,1021,0
20250331,170600,115685359,1021,1021,1021,1021,0
20250331,170500,115685359,1021,1021,1021,1021,0
20250331,170400,115685359,1021,1021,1021,1021,0
20250331,170300,115685359,1021,1021,1021,1021,0
20250331,170200,115685359,1021,1021,1021,1021,0
20250331,170100,115685359,1021,1021,1021,1021,0
20250331,170000,115685359,1021,1021,1021,1021,0
20250331,165900,115685359,1021,1021,1021,1021,0
20250331,165800,115685359,1021,1021,1021,1021,0
20250331,165700,115685359,1021,1021,1021,1021,0
20250331,165600,115685359,1021,1021,1021,1021,0
20250331,165500,115685359,1021,1021,1021,1021,0
20250331,165400,115685359,1021,1021,1021,1021,0
20250331,165300,115685359,1021,1021,1021,1021,0
20250331,165200,115685359,1021,1021,1021,1021,0
20250331,165100,115685359,1021,1021,1021,1021,0
20250331,165000,115685359,1021,1021,1021,1021,0
20250331,164900,115685359,1021,1021,1021,1021,0
20250331,164800,115685359,1021,1021,1021,1021,0
20250331,164700,115685359,1021,1021,1021,1021,0
20250331,164600,115685359,1021,1021,1021,1021,0
20250331,164500,115685359,1021,1021,1021,1021,0
20250331,164400,115685359,1021,1021,1021,1021,0
20250331,164300,115685359,1021,1021,1021,1021,0
20250331,164200,115685359,1021,1021,1021,1021,0
20250331,164100,115685359,1021,1021,1021,1021,0
20250331,164000,115685359,1021,1021,1021,1021,0
20250331,163900,115685359,1021,1021,1021,1021,0
20250331,163800,115685359,1021,1021,1021,1021,300
20250331,163700,115685359,1021,1021,1021,1021,0
20250331,163600,115685359,1021,1021,1021,1021,0
20250331,163500,115685359,1021,1021,1021,1021,0
20250331,163400,115685359,1021,1021,1021,1021,0
20250331,163300,115685359,1021,1021,1021,1021,0
20250331,163200,115685359,1021,1021,1021,1021,0
20250331,163100,115685359,1021,1021,1021,1021,0
20250331,163000,115685359,1021,1021,1021,1021,0
20250331,162900,115685359,1021,1021,1021,1021,0
20250331,162800,115685359,1021,1021,1021,1021,0
20250331,162700,115685359,1021,1021,1021,1021,0
20250331,162600,115685359,1021,1021,1021,1021,0
20250331,162500,115685359,1021,1021,1021,1021,0
20250331,162400,115685359,1021,1021,1021,1021,0
20250331,162300,115685359,1021,1021,1021,1021,0
20250331,162200,115685359,1021,1021,1021,1021,0
20250331,162100,115685359,1021,1021,1021,1021,0
20250331,162000,115685359,1021,1021,1021,1021,0
20250331,161900,115685359,1021,1021,1021,1021,0
20250331,161800,115685359,1021,1021,1021,1021,0
20250331,161700,115685359,1021,1021,1021,1021,0
20250331,161600,115685359,1021,1021,1021,1021,0
20250331,161500,115685359,1021,1021,1021,1021,0
20250331,161400,115685359,1021,1021,1021,1021,0
20250331,161300,115685359,1021,1021,1021,1021,0
20250331,161200,115685359,1021,1021,1021,1021,0
20250331,161100,115685359,1021,1021,1021,1021,0
20250331,161000,115685359,1021,1021,1021,1021,0
20250331,160900,115685359,1021,1021,1021,1021,0
20250331,160800,115685359,1021,1021,1021,1021,300
20250331,160700,115685359,1021,1021,1021,1021,0
20250331,160600,115685359,1021,1021,1021,1021,0
20250331,160500,115685359,1021,1021,1021,1021,0
20250331,160400,115685359,1021,1021,1021,1021,0
20250331,160300,115685359,1021,1021,1021,1021,0
20250331,160200,115685359,1021,1021,1021,1021,0
20250331,160100,115685359,1021,1021,1021,1021,0
20250331,160000,115685359,1021,1021,1021,1021,0
20250331,155900,115685359,1021,1021,1021,1021,0
20250331,155800,115685359,1021,1021,1021,1021,0
20250331,155700,115685359,1021,1021,1021,1021,0
20250331,155600,115685359,1021,1021,1021,1021,0
20250331,155500,115685359,1021,1021,1021,1021,0
20250331,155400,115685359,1021,1021,1021,1021,0
20250331,155300,115685359,1021,1021,1021,1021,0
20250331,155200,115685359,1021,1021,1021,1021,0
20250331,155100,115685359,1021,1021,1021,1021,0
20250331,155000,115685359,1021,1021,1021,1021,0
20250331,154900,115685359,1021,1021,1021,1021,0
20250331,154800,115685359,1021,1021,1021,1021,0
20250331,154700,115685359,1021,1021,1021,1021,0
20250331,154600,115685359,1021,1021,1021,1021,0
20250331,154500,115685359,1021,1021,1021,1021,0
20250331,154400,115685359,1021,1021,1021,1021,0
20250331,154300,115685359,1021,1021,1021,1021,0
20250331,154200,115685359,1021,1021,1021,1021,0
20250331,154100,115685359,1021,1021,1021,1021,0
20250331,154000,115685359,1021,1021,1021,1021,0
20250331,153900,115685359,1021,1021,1021,1021,0
20250331,153800,115685359,1021,1021,1021,1021,300
20250331,153700,115685359,1021,1021,1021,1021,0
20250331,153600,115685359,1021,1021,1021,1021,0
20250331,153500,115685359,1021,1021,1021,1021,0
20250331,153400,115685359,1021,1021,1021,1021,0
20250331,153300,115685359,1021,1021,1021,1021,0
20250331,153200,115685359,1021,1021,1021,1021,0
20250331,153100,115685359,1021,1021,1021,1021,0
20250331,153000,115685359,1021,1021,1021,1021,300
20250331,152900,115379059,1021,1021,1021,1021,0
20250331,152800,115379059,1021,1021,1021,1021,0
20250331,152700,115379059,1021,1021,1021,1021,0
20250331,152600,115379059,1021,1021,1021,1021,0
20250331,152500,115379059,1021,1021,1021,1021,0
20250331,152400,115379059,1021,1021,1021,1021,0
20250331,152300,115379059,1021,1021,1021,1021,0
20250331,152200,115379059,1021,1021,1021,1021,0
20250331,152100,115379059,1021,1021,1021,1021,0
20250331,152000,115379059,1021,1021,1021,1021,0
20250331,151900,115379059,1021,1021,1021,1021,0
20250331,151800,115379059,1021,1021,1021,1021,0
20250331,151700,115379059,1021,1021,1021,1021,0
20250331,151600,115379059,1021,1021,1021,1021,0
20250331,151500,115379059,1021,1020,1021,1020,3000
20250331,151400,112316092,1021,1021,1021,1021,0
20250331,151300,112316092,1021,1021,1021,1021,0
20250331,151200,112316092,1021,1021,1021,1021,0
20250331,151100,112316092,1021,1021,1021,1021,0
20250331,151000,112316092,1021,1021,1021,1021,3000
20250331,150900,109253092,1022,1015,1022,1015,6000
20250331,150800,103131133,1015,1015,1015,1015,16
20250331,150700,103114893,1023,1023,1023,1023,0
20250331,150600,103114893,1023,1023,1023,1023,0
20250331,150500,103114893,1023,1023,1023,1023,0
20250331,150400,103114893,1023,1023,1023,1023,0
20250331,150300,103114893,1023,1023,1023,1023,0
20250331,150200,103114893,1023,1023,1023,1023,0
20250331,150100,103114893,1023,1023,1023,1023,0
20250331,150000,103114893,1023,1023,1023,1023,0
20250331,145900,103114893,1023,1023,1023,1023,0
20250331,145800,103114893,1023,1023,1023,1023,0
20250331,145700,103114893,1023,1023,1023,1023,0
20250331,145600,103114893,1023,1023,1023,1023,0
20250331,145500,103114893,1023,982,1023,982,3000
20250331,145400,100099978,982,982,982,982,0
20250331,145300,100099978,982,982,982,982,0
20250331,145200,100099978,982,982,982,982,0
20250331,145100,100099978,982,982,982,982,0
20250331,145000,100099978,982,982,982,982,0
20250331,144900,100099978,982,982,982,982,0
20250331,144800,100099978,982,982,982,982,60
20250331,144700,100041058,982,982,982,982,2726
20250331,144600,97364126,982,986,986,982,70
20250331,144500,97295186,985,985,985,985,0
20250331,144400,97295186,985,985,985,985,0
20250331,144300,97295186,985,985,985,985,96
20250331,144200,97200626,985,986,986,985,2744
20250331,144100,94495126,985,986,986,985,13555
20250331,144000,81131580,1022,1023,1023,1022,21
20250331,143900,81110113,1022,1022,1022,1022,0
20250331,143800,81110113,1022,1022,1022,1022,1957
20250331,143700,79110059,1022,1023,1023,1022,2054
20250331,143600,77009844,1023,1018,1023,1018,3000
20250331,143500,73943162,1021,1021,1021,1021,0
20250331,143400,73943162,1021,1021,1021,1021,0
20250331,143300,73943162,1021,1021,1021,1021,0
20250331,143200,73943162,1021,1021,1021,1021,0
20250331,143100,73943162,1021,1021,1021,1021,0
20250331,143000,73943162,1021,1021,1021,1021,0
20250331,142900,73943162,1021,1021,1021,1021,0
20250331,142800,73943162,1021,1021,1021,1021,0
20250331,142700,73943162,1021,1021,1021,1021,1909
20250331,142600,71994073,1021,1021,1021,1021,510
20250331,142500,71473363,1021,1021,1021,1021,516
20250331,142400,70946527,1021,998,1022,998,6098
20250331,142300,64778817,975,975,975,975,2
20250331,142200,64776867,1000,1000,1000,1000,0
20250331,142100,64776867,1000,1000,1000,1000,0
20250331,142000,64776867,1000,1000,1000,1000,0
20250331,141900,64776867,1000,1000,1000,1000,0
20250331,141800,64776867,1000,1000,1000,1000,0
20250331,141700,64776867,1000,1000,1000,1000,0
20250331,141600,64776867,1000,1000,1000,1000,0
20250331,141500,64776867,1000,1000,1000,1000,0
20250331,141400,64776867,1000,1000,1000,1000,0
20250331,141300,64776867,1000,993,1000,993,300
20250331,141200,64478082,970,970,970,970,0
20250331,141100,64478082,970,970,970,970,2
20250331,141000,64476142,1000,1000,1000,1000,0
20250331,140900,64476142,1000,1000,1000,1000,0
20250331,140800,64476142,1000,1000,1000,1000,0
20250331,140700,64476142,1000,1000,1000,1000,0
20250331,140600,64476142,1000,1000,1000,1000,0
20250331,140500,64476142,1000,1000,1000,1000,0
20250331,140400,64476142,1000,1000,1000,1000,0
20250331,140300,64476142,1000,983,1000,983,6000
20250331,140200,58526498,983,983,983,983,0
20250331,140100,58526498,983,983,983,983,0
20250331,140000,58526498,983,982,983,982,13
20250331,135900,58513720,984,984,984,984,0
20250331,135800,58513720,984,984,984,984,0
20250331,135700,58513720,984,984,984,984,0
20250331,135600,58513720,984,984,984,984,0
20250331,135500,58513720,984,984,984,984,0
20250331,135400,58513720,984,984,984,984,0
20250331,135300,58513720,984,984,984,984,0
20250331,135200,58513720,984,984,984,984,0
20250331,135100,58513720,984,984,984,984,0
20250331,135000,58513720,984,984,984,984,0
20250331,134900,58513720,984,984,984,984,0
20250331,134800,58513720,984,984,984,984,0
20250331,134700,58513720,984,984,984,984,0
20250331,134600,58513720,984,984,984,984,0
20250331,134500,58513720,984,984,984,984,0
20250331,134400,58513720,984,984,984,984,0
20250331,134300,58513720,984,984,984,984,0
20250331,134200,58513720,984,984,984,984,0
20250331,134100,58513720,984,984,984,984,0
20250331,134000,58513720,984,984,984,984,0
20250331,133900,58513720,984,984,984,984,0
20250331,133800,58513720,984,984,984,984,0
20250331,133700,58513720,984,984,984,984,0
20250331,133600,58513720,984,984,984,984,0
20250331,133500,58513720,984,984,984,984,0
20250331,133400,58513720,984,984,984,984,0
20250331,133300,58513720,984,984,984,984,0
20250331,133200,58513720,984,984,984,984,0
20250331,133100,58513720,984,984,984,984,0
20250331,133000,58513720,984,984,984,984,0
20250331,132900,58513720,984,984,984,984,0
20250331,132800,58513720,984,984,984,984,0
20250331,132700,58513720,984,984,984,984,0
20250331,132600,58513720,984,984,984,984,0
20250331,132500,58513720,984,984,984,984,0
20250331,132400,58513720,984,984,984,984,0
20250331,132300,58513720,984,984,984,984,0
20250331,132200,58513720,984,984,984,984,0
20250331,132100,58513720,984,984,984,984,0
20250331,132000,58513720,984,984,984,984,0
20250331,131900,58513720,984,984,984,984,0
20250331,131800,58513720,984,984,984,984,0
20250331,131700,58513720,984,984,984,984,0
20250331,131600,58513720,984,984,984,984,0
20250331,131500,58513720,984,984,984,984,0
20250331,131400,58513720,984,985,985,984,7549
20250331,131300,51084120,999,999,999,999,0
20250331,131200,51084120,999,999,999,999,4120
20250331,131100,46968240,1000,1000,1000,1000,0
20250331,131000,46968240,1000,999,1000,999,1000
20250331,130900,45968740,999,999,999,999,0
20250331,130800,45968740,999,999,999,999,0
20250331,130700,45968740,999,979,1000,979,6662
20250331,130600,39356729,994,994,994,994,0
20250331,130500,39356729,994,994,994,994,0
20250331,130400,39356729,994,994,994,994,0
20250331,130300,39356729,994,994,994,994,0
20250331,130200,39356729,994,994,994,994,0
20250331,130100,39356729,994,994,994,994,0
20250331,130000,39356729,994,994,994,994,0
20250331,125900,39356729,994,994,994,994,0
20250331,125800,39356729,994,994,994,994,0
20250331,125700,39356729,994,994,994,994,0
20250331,125600,39356729,994,994,994,994,0
20250331,125500,39356729,994,994,994,994,0
20250331,125400,39356729,994,994,994,994,0
20250331,125300,39356729,994,994,994,994,0
20250331,125200,39356729,994,994,994,994,0
20250331,125100,39356729,994,994,994,994,0
20250331,125000,39356729,994,994,994,994,0
20250331,124900,39356729,994,994,994,994,0
20250331,124800,39356729,994,994,994,994,0
20250331,124700,39356729,994,995,995,994,101
20250331,124600,39256303,995,995,995,995,10
20250331,124500,39246353,998,966,998,966,10005
20250331,124400,29390762,961,961,961,961,0
20250331,124300,29390762,961,961,961,961,100
20250331,124200,29294662,961,961,961,961,0
20250331,124100,29294662,961,961,961,961,0
20250331,124000,29294662,961,961,961,961,0
20250331,123900,29294662,961,961,961,961,0
20250331,123800,29294662,961,961,961,961,0
20250331,123700,29294662,961,961,961,961,0
20250331,123600,29294662,961,963,963,961,800
20250331,123500,28525416,966,966,966,966,0
20250331,123400,28525416,966,966,966,966,0
20250331,123300,28525416,966,966,966,966,0
20250331,123200,28525416,966,966,966,966,9
20250331,123100,28516722,966,966,966,966,0
20250331,123000,28516722,966,966,966,966,0
20250331,122900,28516722,966,966,966,966,0
20250331,122800,28516722,966,966,966,966,0
20250331,122700,28516722,966,966,966,966,100
20250331,122600,28420122,966,966,966,966,0
20250331,122500,28420122,966,966,966,966,0
20250331,122400,28420122,966,966,966,966,0
20250331,122300,28420122,966,966,966,966,0
20250331,122200,28420122,966,966,966,966,0
20250331,122100,28420122,966,966,966,966,0
20250331,122000,28420122,966,966,966,966,0
20250331,121900,28420122,966,966,966,966,100
20250331,121800,28323522,966,966,966,966,0
20250331,121700,28323522,966,966,966,966,0
20250331,121600,28323522,966,966,966,966,0
20250331,121500,28323522,966,966,966,966,0
20250331,121400,28323522,966,966,966,966,0
20250331,121300,28323522,966,966,966,966,0
20250331,121200,28323522,966,966,966,966,0
20250331,121100,28323522,966,966,966,966,0
20250331,121000,28323522,966,965,966,965,10
20250331,120900,28313863,966,966,966,966,0
20250331,120800,28313863,966,966,966,966,0
20250331,120700,28313863,966,966,966,966,0
20250331,120600,28313863,966,966,966,966,0
20250331,120500,28313863,966,966,966,966,0
20250331,120400,28313863,966,966,966,966,0
20250331,120300,28313863,966,966,966,966,0
20250331,120200,28313863,966,966,966,966,0
20250331,120100,28313863,966,966,966,966,0
20250331,120000,28313863,966,966,966,966,0
20250331,115900,28313863,966,966,966,966,0
20250331,115800,28313863,966,966,966,966,0
20250331,115700,28313863,966,965,966,965,10
20250331,115600,28304204,966,966,966,966,0
20250331,115500,28304204,966,966,966,966,0
20250331,115400,28304204,966,966,966,966,0
20250331,115300,28304204,966,966,966,966,0
20250331,115200,28304204,966,966,966,966,0
20250331,115100,28304204,966,966,966,966,0
20250331,115000,28304204,966,966,966,966,0
20250331,114900,28304204,966,966,966,966,0
20250331,114800,28304204,966,966,966,966,0
20250331,114700,28304204,966,966,966,966,0
20250331,114600,28304204,966,966,966,966,0
20250331,114500,28304204,966,966,966,966,0
20250331,114400,28304204,966,966,966,966,1
20250331,114300,28303238,961,961,961,961,0
20250331,114200,28303238,961,961,961,961,10
20250331,114100,28293628,966,966,966,966,300
20250331,114000,28003828,966,966,966,966,0
20250331,113900,28003828,966,966,966,966,200
20250331,113800,27810628,966,966,966,966,0
20250331,113700,27810628,966,966,966,966,0
20250331,113600,27810628,966,966,966,966,0
20250331,113500,27810628,966,966,966,966,0
20250331,113400,27810628,966,965,966,961,120
20250331,113300,27694748,965,965,966,965,790
20250331,113200,26932384,966,966,966,966,0
20250331,113100,26932384,966,966,966,966,0
20250331,113000,26932384,966,966,966,966,0
20250331,112900,26932384,966,966,966,966,0
20250331,112800,26932384,966,966,966,966,15
20250331,112700,26917894,966,966,966,966,51
20250331,112600,26868628,969,969,969,969,21
20250331,112500,26848279,970,970,970,970,0
20250331,112400,26848279,970,970,970,970,0
20250331,112300,26848279,970,970,970,970,0
20250331,112200,26848279,970,970,970,970,5
20250331,112100,26843429,973,973,973,973,0
20250331,112000,26843429,973,973,973,973,0
20250331,111900,26843429,973,973,973,973,0
20250331,111800,26843429,973,973,973,973,1
20250331,111700,26842456,970,970,970,970,0
20250331,111600,26842456,970,974,974,970,61
20250331,111500,26783262,975,975,975,975,19
20250331,111400,26764737,974,974,974,974,3
20250331,111300,26761815,974,971,974,971,510
20250331,111200,26265876,971,971,971,971,0
20250331,111100,26265876,971,970,971,970,67
20250331,111000,26200834,970,970,970,970,1
20250331,110900,26199864,971,970,972,970,337
20250331,110800,25872606,965,965,965,965,0
20250331,110700,25872606,965,967,982,965,8332
20250331,110600,17816014,942,942,942,942,0
20250331,110500,17816014,942,993,993,942,7611
20250331,110400,10484727,993,993,993,993,0
20250331,110300,10484727,993,993,993,993,0
20250331,110200,10484727,993,993,993,993,1
20250331,110100,10483734,995,995,995,995,0
20250331,110000,10483734,995,995,995,995,0
20250331,105900,10483734,995,995,995,995,0
20250331,105800,10483734,995,995,995,995,0
20250331,105700,10483734,995,995,995,995,0
20250331,105600,10483734,995,995,995,995,57
20250331,105500,10427019,995,995,995,995,0
20250331,105400,10427019,995,995,995,995,1
20250331,105300,10426024,995,995,995,995,0
20250331,105200,10426024,995,995,995,995,0
20250331,105100,10426024,995,995,995,995,0
20250331,105000,10426024,995,995,995,995,0
20250331,104900,10426024,995,996,996,995,4
20250331,104800,10422043,996,995,996,995,5
20250331,104700,10417066,995,995,995,995,0
20250331,104600,10417066,995,995,995,995,0
20250331,104500,10417066,995,995,995,995,0
20250331,104400,10417066,995,995,995,995,1
20250331,104300,10416071,997,997,997,997,0
20250331,104200,10416071,997,997,997,997,0
20250331,104100,10416071,997,997,997,997,0
20250331,104000,10416071,997,997,997,997,0
20250331,103900,10416071,997,996,997,996,701
20250331,103800,9717175,997,997,997,997,0
20250331,103700,9717175,997,997,997,997,0
20250331,103600,9717175,997,997,997,997,0
20250331,103500,9717175,997,997,997,997,0
20250331,103400,9717175,997,997,997,997,0
20250331,103300,9717175,997,997,997,997,0
20250331,103200,9717175,997,997,997,997,0
20250331,103100,9717175,997,997,997,997,0
20250331,103000,9717175,997,992,997,992,401
20250331,102900,9319378,997,997,997,997,50
20250331,102800,9269528,997,997,997,997,12
20250331,102700,9257564,996,996,996,996,1
20250331,102600,9256568,992,992,992,992,0
20250331,102500,9256568,992,992,992,992,0
20250331,102400,9256568,992,992,992,992,0
20250331,102300,9256568,992,992,992,992,0
20250331,102200,9256568,992,992,992,992,0
20250331,102100,9256568,992,992,992,992,0
20250331,102000,9256568,992,992,992,992,0
20250331,101900,9256568,992,992,992,992,24
20250331,101800,9232760,992,992,992,992,0
20250331,101700,9232760,992,992,992,992,0
20250331,101600,9232760,992,992,992,992,0
20250331,101500,9232760,992,993,993,992,16
20250331,101400,9216887,997,997,997,997,0
20250331,101300,9216887,997,997,997,997,0
20250331,101200,9216887,997,997,997,997,3
20250331,101100,9213896,997,997,997,997,0
20250331,101000,9213896,997,997,997,997,0
20250331,100900,9213896,997,997,997,997,0
20250331,100800,9213896,997,997,997,997,0
20250331,100700,9213896,997,997,997,997,0
20250331,100600,9213896,997,997,997,997,0
20250331,100500,9213896,997,997,997,997,0
20250331,100400,9213896,997,997,997,997,0
20250331,100300,9213896,997,997,997,997,0
20250331,100200,9213896,997,996,997,996,11
20250331,100100,9202930,991,991,991,991,0
20250331,100000,9202930,991,991,991,991,0
20250331,095900,9202930,991,991,991,991,530
20250331,095800,8677700,998,998,998,998,0
20250331,095700,8677700,998,998,998,998,0
20250331,095600,8677700,998,998,998,998,0
20250331,095500,8677700,998,997,998,997,100
20250331,095400,8577901,998,998,998,998,0
20250331,095300,8577901,998,998,998,998,0
20250331,095200,8577901,998,998,998,998,5
20250331,095100,8572911,998,998,998,998,4
20250331,095000,8568919,998,998,998,998,0
20250331,094900,8568919,998,998,998,998,0
20250331,094800,8568919,998,998,998,998,0
20250331,094700,8568919,998,998,998,998,0
20250331,094600,8568919,998,998,998,998,0
20250331,094500,8568919,998,998,998,998,0
20250331,094400,8568919,998,997,998,997,50
20250331,094300,8519020,998,998,998,998,0
20250331,094200,8519020,998,998,998,998,10
20250331,094100,8509040,998,998,998,998,0
20250331,094000,8509040,998,998,998,998,1
20250331,093900,8508042,997,997,997,997,0
20250331,093800,8508042,997,997,997,997,0
20250331,093700,8508042,997,997,997,997,101
20250331,093600,8407345,998,998,998,998,0
20250331,093500,8407345,998,998,998,998,50
20250331,093400,8357445,998,999,999,998,100
20250331,093300,8257595,999,1000,1000,991,5005
20250331,093200,3292455,1002,1002,1002,1002,0
20250331,093100,3292455,1002,1002,1002,1002,0
20250331,093000,3292455,1002,1002,1002,1002,1
20250331,092900,3291453,1004,1004,1004,1004,0
20250331,092800,3291453,1004,1004,1004,1004,0
20250331,092700,3291453,1004,1004,1004,1004,135
20250331,092600,3155913,1004,1004,1004,1004,0
20250331,092500,3155913,1004,1004,1004,1004,0
20250331,092400,3155913,1004,1004,1004,1004,0
20250331,092300,3155913,1004,1004,1004,1004,0
20250331,092200,3155913,1004,1004,1004,1004,0
20250331,092100,3155913,1004,1004,1004,1004,0
20250331,092000,3155913,1004,1004,1004,1004,0
20250331,091900,3155913,1004,1007,1007,1004,8
20250331,091800,3147866,1007,1007,1007,1007,0
20250331,091700,3147866,1007,1007,1007,1007,0
20250331,091600,3147866,1007,1007,1007,1007,20
20250331,091500,3127726,1007,1007,1007,1007,4
20250331,091400,3123698,1007,1007,1007,1007,95
20250331,091300,3028033,1007,1007,1007,1007,0
20250331,091200,3028033,1007,1007,1007,1007,0
20250331,091100,3028033,1007,1009,1009,1007,2801
20250331,091000,203766,1019,1019,1019,1019,0
20250331,090900,203766,1019,1019,1019,1019,0
20250331,090800,203766,1019,1019,1019,1019,0
20250331,090700,203766,1019,1019,1019,1019,0
20250331,090600,203766,1019,1019,1019,1019,0
20250331,090500,203766,1019,1019,1019,1019,0
20250331,090400,203766,1019,1019,1019,1019,3
20250331,090300,200709,1021,1021,1021,1021,0
20250331,090200,200709,1021,1021,1021,1021,0
20250331,090100,200709,1021,1021,1021,1021,0
20250331,090000,200709,1021,1008,1021,1008,199