KissMeData/100700/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200900,92407443,2320,2320,2320,2320,1160
20250331,200800,92407443,2320,2320,2320,2320,0
20250331,200700,92407443,2320,2320,2320,2320,0
20250331,200600,92407443,2320,2320,2320,2320,0
20250331,200500,92407443,2320,2320,2320,2320,0
20250331,200400,92407443,2320,2320,2320,2320,0
20250331,200300,92407443,2320,2320,2320,2320,0
20250331,200200,92407443,2320,2320,2320,2320,0
20250331,200100,92407443,2320,2320,2320,2320,0
20250331,200000,92407443,2320,2320,2320,2320,0
20250331,195900,92407443,2320,2320,2320,2320,0
20250331,195800,92407443,2320,2320,2320,2320,0
20250331,195700,92407443,2320,2320,2320,2320,0
20250331,195600,92407443,2320,2320,2320,2320,0
20250331,195500,92407443,2320,2320,2320,2320,0
20250331,195400,92407443,2320,2320,2320,2320,0
20250331,195300,92407443,2320,2320,2320,2320,0
20250331,195200,92407443,2320,2320,2320,2320,0
20250331,195100,92407443,2320,2320,2320,2320,0
20250331,195000,92407443,2320,2320,2320,2320,0
20250331,194900,92407443,2320,2320,2320,2320,0
20250331,194800,92407443,2320,2320,2320,2320,0
20250331,194700,92407443,2320,2320,2320,2320,0
20250331,194600,92407443,2320,2320,2320,2320,0
20250331,194500,92407443,2320,2320,2320,2320,0
20250331,194400,92407443,2320,2320,2320,2320,0
20250331,194300,92407443,2320,2320,2320,2320,0
20250331,194200,92407443,2320,2320,2320,2320,0
20250331,194100,92407443,2320,2320,2320,2320,0
20250331,194000,92407443,2320,2320,2320,2320,0
20250331,193900,92407443,2320,2320,2320,2320,1160
20250331,193800,92407443,2320,2320,2320,2320,0
20250331,193700,92407443,2320,2320,2320,2320,0
20250331,193600,92407443,2320,2320,2320,2320,0
20250331,193500,92407443,2320,2320,2320,2320,0
20250331,193400,92407443,2320,2320,2320,2320,0
20250331,193300,92407443,2320,2320,2320,2320,0
20250331,193200,92407443,2320,2320,2320,2320,0
20250331,193100,92407443,2320,2320,2320,2320,0
20250331,193000,92407443,2320,2320,2320,2320,0
20250331,192900,92407443,2320,2320,2320,2320,0
20250331,192800,92407443,2320,2320,2320,2320,0
20250331,192700,92407443,2320,2320,2320,2320,0
20250331,192600,92407443,2320,2320,2320,2320,0
20250331,192500,92407443,2320,2320,2320,2320,0
20250331,192400,92407443,2320,2320,2320,2320,0
20250331,192300,92407443,2320,2320,2320,2320,0
20250331,192200,92407443,2320,2320,2320,2320,0
20250331,192100,92407443,2320,2320,2320,2320,0
20250331,192000,92407443,2320,2320,2320,2320,0
20250331,191900,92407443,2320,2320,2320,2320,0
20250331,191800,92407443,2320,2320,2320,2320,0
20250331,191700,92407443,2320,2320,2320,2320,0
20250331,191600,92407443,2320,2320,2320,2320,0
20250331,191500,92407443,2320,2320,2320,2320,0
20250331,191400,92407443,2320,2320,2320,2320,0
20250331,191300,92407443,2320,2320,2320,2320,0
20250331,191200,92407443,2320,2320,2320,2320,0
20250331,191100,92407443,2320,2320,2320,2320,0
20250331,191000,92407443,2320,2320,2320,2320,0
20250331,190900,92407443,2320,2320,2320,2320,1160
20250331,190800,92407443,2320,2320,2320,2320,0
20250331,190700,92407443,2320,2320,2320,2320,0
20250331,190600,92407443,2320,2320,2320,2320,0
20250331,190500,92407443,2320,2320,2320,2320,0
20250331,190400,92407443,2320,2320,2320,2320,0
20250331,190300,92407443,2320,2320,2320,2320,0
20250331,190200,92407443,2320,2320,2320,2320,0
20250331,190100,92407443,2320,2320,2320,2320,0
20250331,190000,92407443,2320,2320,2320,2320,0
20250331,185900,92407443,2320,2320,2320,2320,0
20250331,185800,92407443,2320,2320,2320,2320,0
20250331,185700,92407443,2320,2320,2320,2320,0
20250331,185600,92407443,2320,2320,2320,2320,0
20250331,185500,92407443,2320,2320,2320,2320,0
20250331,185400,92407443,2320,2320,2320,2320,0
20250331,185300,92407443,2320,2320,2320,2320,0
20250331,185200,92407443,2320,2320,2320,2320,0
20250331,185100,92407443,2320,2320,2320,2320,0
20250331,185000,92407443,2320,2320,2320,2320,0
20250331,184900,92407443,2320,2320,2320,2320,0
20250331,184800,92407443,2320,2320,2320,2320,0
20250331,184700,92407443,2320,2320,2320,2320,0
20250331,184600,92407443,2320,2320,2320,2320,0
20250331,184500,92407443,2320,2320,2320,2320,0
20250331,184400,92407443,2320,2320,2320,2320,0
20250331,184300,92407443,2320,2320,2320,2320,0
20250331,184200,92407443,2320,2320,2320,2320,0
20250331,184100,92407443,2320,2320,2320,2320,0
20250331,184000,92407443,2320,2320,2320,2320,0
20250331,183900,92407443,2320,2320,2320,2320,1160
20250331,183800,92407443,2320,2320,2320,2320,0
20250331,183700,92407443,2320,2320,2320,2320,0
20250331,183600,92407443,2320,2320,2320,2320,0
20250331,183500,92407443,2320,2320,2320,2320,0
20250331,183400,92407443,2320,2320,2320,2320,0
20250331,183300,92407443,2320,2320,2320,2320,0
20250331,183200,92407443,2320,2320,2320,2320,0
20250331,183100,92407443,2320,2320,2320,2320,0
20250331,183000,92407443,2320,2320,2320,2320,0
20250331,182900,92407443,2320,2320,2320,2320,0
20250331,182800,92407443,2320,2320,2320,2320,0
20250331,182700,92407443,2320,2320,2320,2320,0
20250331,182600,92407443,2320,2320,2320,2320,0
20250331,182500,92407443,2320,2320,2320,2320,0
20250331,182400,92407443,2320,2320,2320,2320,0
20250331,182300,92407443,2320,2320,2320,2320,0
20250331,182200,92407443,2320,2320,2320,2320,0
20250331,182100,92407443,2320,2320,2320,2320,0
20250331,182000,92407443,2320,2320,2320,2320,0
20250331,181900,92407443,2320,2320,2320,2320,0
20250331,181800,92407443,2320,2320,2320,2320,0
20250331,181700,92407443,2320,2320,2320,2320,0
20250331,181600,92407443,2320,2320,2320,2320,0
20250331,181500,92407443,2320,2320,2320,2320,0
20250331,181400,92407443,2320,2320,2320,2320,0
20250331,181300,92407443,2320,2320,2320,2320,0
20250331,181200,92407443,2320,2320,2320,2320,0
20250331,181100,92407443,2320,2320,2320,2320,0
20250331,181000,92407443,2320,2320,2320,2320,0
20250331,180900,92407443,2320,2320,2320,2320,1160
20250331,180800,92407443,2320,2320,2320,2320,0
20250331,180700,92407443,2320,2320,2320,2320,0
20250331,180600,92407443,2320,2320,2320,2320,0
20250331,180500,92407443,2320,2320,2320,2320,0
20250331,180400,92407443,2320,2320,2320,2320,0
20250331,180300,92407443,2320,2320,2320,2320,0
20250331,180200,92407443,2320,2320,2320,2320,0
20250331,180100,92407443,2320,2320,2320,2320,0
20250331,180000,92407443,2320,2320,2320,2320,0
20250331,175900,92407443,2320,2320,2320,2320,0
20250331,175800,92407443,2320,2320,2320,2320,0
20250331,175700,92407443,2320,2320,2320,2320,0
20250331,175600,92407443,2320,2320,2320,2320,0
20250331,175500,92407443,2320,2320,2320,2320,0
20250331,175400,92407443,2320,2320,2320,2320,0
20250331,175300,92407443,2320,2320,2320,2320,0
20250331,175200,92407443,2320,2320,2320,2320,0
20250331,175100,92407443,2320,2320,2320,2320,0
20250331,175000,92407443,2320,2320,2320,2320,0
20250331,174900,92407443,2320,2320,2320,2320,0
20250331,174800,92407443,2320,2320,2320,2320,0
20250331,174700,92407443,2320,2320,2320,2320,0
20250331,174600,92407443,2320,2320,2320,2320,0
20250331,174500,92407443,2320,2320,2320,2320,0
20250331,174400,92407443,2320,2320,2320,2320,0
20250331,174300,92407443,2320,2320,2320,2320,0
20250331,174200,92407443,2320,2320,2320,2320,0
20250331,174100,92407443,2320,2320,2320,2320,0
20250331,174000,92407443,2320,2320,2320,2320,0
20250331,173900,92407443,2320,2320,2320,2320,1160
20250331,173800,92407443,2320,2320,2320,2320,0
20250331,173700,92407443,2320,2320,2320,2320,0
20250331,173600,92407443,2320,2320,2320,2320,0
20250331,173500,92407443,2320,2320,2320,2320,0
20250331,173400,92407443,2320,2320,2320,2320,0
20250331,173300,92407443,2320,2320,2320,2320,0
20250331,173200,92407443,2320,2320,2320,2320,0
20250331,173100,92407443,2320,2320,2320,2320,0
20250331,173000,92407443,2320,2320,2320,2320,0
20250331,172900,92407443,2320,2320,2320,2320,0
20250331,172800,92407443,2320,2320,2320,2320,0
20250331,172700,92407443,2320,2320,2320,2320,0
20250331,172600,92407443,2320,2320,2320,2320,0
20250331,172500,92407443,2320,2320,2320,2320,0
20250331,172400,92407443,2320,2320,2320,2320,0
20250331,172300,92407443,2320,2320,2320,2320,0
20250331,172200,92407443,2320,2320,2320,2320,0
20250331,172100,92407443,2320,2320,2320,2320,0
20250331,172000,92407443,2320,2320,2320,2320,0
20250331,171900,92407443,2320,2320,2320,2320,0
20250331,171800,92407443,2320,2320,2320,2320,0
20250331,171700,92407443,2320,2320,2320,2320,0
20250331,171600,92407443,2320,2320,2320,2320,0
20250331,171500,92407443,2320,2320,2320,2320,0
20250331,171400,92407443,2320,2320,2320,2320,0
20250331,171300,92407443,2320,2320,2320,2320,0
20250331,171200,92407443,2320,2320,2320,2320,0
20250331,171100,92407443,2320,2320,2320,2320,0
20250331,171000,92407443,2320,2320,2320,2320,0
20250331,170900,92407443,2320,2320,2320,2320,1160
20250331,170800,92407443,2320,2320,2320,2320,0
20250331,170700,92407443,2320,2320,2320,2320,0
20250331,170600,92407443,2320,2320,2320,2320,0
20250331,170500,92407443,2320,2320,2320,2320,0
20250331,170400,92407443,2320,2320,2320,2320,0
20250331,170300,92407443,2320,2320,2320,2320,0
20250331,170200,92407443,2320,2320,2320,2320,0
20250331,170100,92407443,2320,2320,2320,2320,0
20250331,170000,92407443,2320,2320,2320,2320,0
20250331,165900,92407443,2320,2320,2320,2320,0
20250331,165800,92407443,2320,2320,2320,2320,0
20250331,165700,92407443,2320,2320,2320,2320,0
20250331,165600,92407443,2320,2320,2320,2320,0
20250331,165500,92407443,2320,2320,2320,2320,0
20250331,165400,92407443,2320,2320,2320,2320,0
20250331,165300,92407443,2320,2320,2320,2320,0
20250331,165200,92407443,2320,2320,2320,2320,0
20250331,165100,92407443,2320,2320,2320,2320,0
20250331,165000,92407443,2320,2320,2320,2320,0
20250331,164900,92407443,2320,2320,2320,2320,0
20250331,164800,92407443,2320,2320,2320,2320,0
20250331,164700,92407443,2320,2320,2320,2320,0
20250331,164600,92407443,2320,2320,2320,2320,0
20250331,164500,92407443,2320,2320,2320,2320,0
20250331,164400,92407443,2320,2320,2320,2320,0
20250331,164300,92407443,2320,2320,2320,2320,0
20250331,164200,92407443,2320,2320,2320,2320,0
20250331,164100,92407443,2320,2320,2320,2320,0
20250331,164000,92407443,2320,2320,2320,2320,0
20250331,163900,92407443,2320,2320,2320,2320,1160
20250331,163800,92407443,2320,2320,2320,2320,0
20250331,163700,92407443,2320,2320,2320,2320,0
20250331,163600,92407443,2320,2320,2320,2320,0
20250331,163500,92407443,2320,2320,2320,2320,0
20250331,163400,92407443,2320,2320,2320,2320,0
20250331,163300,92407443,2320,2320,2320,2320,0
20250331,163200,92407443,2320,2320,2320,2320,0
20250331,163100,92407443,2320,2320,2320,2320,0
20250331,163000,92407443,2320,2320,2320,2320,0
20250331,162900,92407443,2320,2320,2320,2320,0
20250331,162800,92407443,2320,2320,2320,2320,0
20250331,162700,92407443,2320,2320,2320,2320,0
20250331,162600,92407443,2320,2320,2320,2320,0
20250331,162500,92407443,2320,2320,2320,2320,0
20250331,162400,92407443,2320,2320,2320,2320,0
20250331,162300,92407443,2320,2320,2320,2320,0
20250331,162200,92407443,2320,2320,2320,2320,0
20250331,162100,92407443,2320,2320,2320,2320,0
20250331,162000,92407443,2320,2320,2320,2320,0
20250331,161900,92407443,2320,2320,2320,2320,0
20250331,161800,92407443,2320,2320,2320,2320,0
20250331,161700,92407443,2320,2320,2320,2320,0
20250331,161600,92407443,2320,2320,2320,2320,0
20250331,161500,92407443,2320,2320,2320,2320,0
20250331,161400,92407443,2320,2320,2320,2320,0
20250331,161300,92407443,2320,2320,2320,2320,0
20250331,161200,92407443,2320,2320,2320,2320,0
20250331,161100,92407443,2320,2320,2320,2320,0
20250331,161000,92407443,2320,2320,2320,2320,0
20250331,160900,92407443,2320,2320,2320,2320,1160
20250331,160800,92407443,2320,2320,2320,2320,0
20250331,160700,92407443,2320,2320,2320,2320,0
20250331,160600,92407443,2320,2320,2320,2320,0
20250331,160500,92407443,2320,2320,2320,2320,0
20250331,160400,92407443,2320,2320,2320,2320,0
20250331,160300,92407443,2320,2320,2320,2320,0
20250331,160200,92407443,2320,2320,2320,2320,0
20250331,160100,92407443,2320,2320,2320,2320,0
20250331,160000,92407443,2320,2320,2320,2320,0
20250331,155900,92407443,2320,2320,2320,2320,0
20250331,155800,92407443,2320,2320,2320,2320,0
20250331,155700,92407443,2320,2320,2320,2320,0
20250331,155600,92407443,2320,2320,2320,2320,0
20250331,155500,92407443,2320,2320,2320,2320,0
20250331,155400,92407443,2320,2320,2320,2320,0
20250331,155300,92407443,2320,2320,2320,2320,0
20250331,155200,92407443,2320,2320,2320,2320,0
20250331,155100,92407443,2320,2320,2320,2320,0
20250331,155000,92407443,2320,2320,2320,2320,0
20250331,154900,92407443,2320,2320,2320,2320,0
20250331,154800,92407443,2320,2320,2320,2320,0
20250331,154700,92407443,2320,2320,2320,2320,0
20250331,154600,92407443,2320,2320,2320,2320,0
20250331,154500,92407443,2320,2320,2320,2320,0
20250331,154400,92407443,2320,2320,2320,2320,0
20250331,154300,92407443,2320,2320,2320,2320,0
20250331,154200,92407443,2320,2320,2320,2320,0
20250331,154100,92407443,2320,2320,2320,2320,0
20250331,154000,92407443,2320,2320,2320,2320,0
20250331,153900,92407443,2320,2320,2320,2320,1160
20250331,153800,92407443,2320,2320,2320,2320,0
20250331,153700,92407443,2320,2320,2320,2320,0
20250331,153600,92407443,2320,2320,2320,2320,0
20250331,153500,92407443,2320,2320,2320,2320,0
20250331,153400,92407443,2320,2320,2320,2320,0
20250331,153300,92407443,2320,2320,2320,2320,0
20250331,153200,92407443,2320,2320,2320,2320,0
20250331,153100,92407443,2320,2320,2320,2320,0
20250331,153000,92407443,2320,2320,2320,2320,1160
20250331,152900,89716243,2340,2340,2340,2340,0
20250331,152800,89716243,2340,2340,2340,2340,0
20250331,152700,89716243,2340,2340,2340,2340,0
20250331,152600,89716243,2340,2340,2340,2340,0
20250331,152500,89716243,2340,2340,2340,2340,0
20250331,152400,89716243,2340,2340,2340,2340,0
20250331,152300,89716243,2340,2340,2340,2340,0
20250331,152200,89716243,2340,2340,2340,2340,0
20250331,152100,89716243,2340,2340,2340,2340,0
20250331,152000,89716243,2340,2340,2340,2340,0
20250331,151900,89716243,2340,2340,2340,2340,1
20250331,151800,89713903,2325,2325,2325,2325,19
20250331,151700,89669728,2340,2340,2340,2340,0
20250331,151600,89669728,2340,2340,2340,2340,0
20250331,151500,89669728,2340,2340,2340,2340,5
20250331,151400,89658028,2325,2325,2325,2325,0
20250331,151300,89658028,2325,2325,2325,2325,0
20250331,151200,89658028,2325,2325,2325,2325,235
20250331,151100,89111653,2325,2325,2325,2325,1000
20250331,151000,86786653,2340,2340,2340,2340,1
20250331,150900,86784313,2340,2340,2340,2340,0
20250331,150800,86784313,2340,2340,2340,2340,0
20250331,150700,86784313,2340,2340,2340,2340,0
20250331,150600,86784313,2340,2340,2340,2340,5
20250331,150500,86772613,2340,2340,2340,2340,300
20250331,150400,86070613,2340,2340,2340,2340,0
20250331,150300,86070613,2340,2340,2340,2340,0
20250331,150200,86070613,2340,2340,2340,2340,0
20250331,150100,86070613,2340,2340,2340,2340,0
20250331,150000,86070613,2340,2340,2340,2340,0
20250331,145900,86070613,2340,2340,2340,2340,0
20250331,145800,86070613,2340,2340,2340,2340,0
20250331,145700,86070613,2340,2340,2340,2340,6
20250331,145600,86056573,2340,2340,2340,2340,0
20250331,145500,86056573,2340,2340,2340,2340,0
20250331,145400,86056573,2340,2340,2340,2340,0
20250331,145300,86056573,2340,2340,2340,2340,0
20250331,145200,86056573,2340,2340,2340,2340,0
20250331,145100,86056573,2340,2340,2340,2340,46
20250331,145000,85948933,2340,2340,2340,2340,0
20250331,144900,85948933,2340,2340,2340,2340,0
20250331,144800,85948933,2340,2340,2340,2340,0
20250331,144700,85948933,2340,2330,2340,2330,1000
20250331,144600,83611178,2325,2325,2325,2325,0
20250331,144500,83611178,2325,2325,2325,2325,0
20250331,144400,83611178,2325,2325,2325,2325,0
20250331,144300,83611178,2325,2325,2325,2325,0
20250331,144200,83611178,2325,2325,2325,2325,0
20250331,144100,83611178,2325,2325,2325,2325,0
20250331,144000,83611178,2325,2325,2325,2325,0
20250331,143900,83611178,2325,2325,2325,2325,0
20250331,143800,83611178,2325,2325,2325,2325,9
20250331,143700,83590253,2330,2330,2330,2330,0
20250331,143600,83590253,2330,2330,2330,2330,1
20250331,143500,83587923,2325,2325,2325,2325,0
20250331,143400,83587923,2325,2325,2325,2325,120
20250331,143300,83308923,2335,2330,2335,2330,215
20250331,143200,82807133,2330,2330,2330,2330,0
20250331,143100,82807133,2330,2330,2330,2330,0
20250331,143000,82807133,2330,2330,2330,2330,0
20250331,142900,82807133,2330,2330,2330,2330,0
20250331,142800,82807133,2330,2330,2330,2330,0
20250331,142700,82807133,2330,2330,2330,2330,0
20250331,142600,82807133,2330,2330,2330,2330,0
20250331,142500,82807133,2330,2330,2330,2330,0
20250331,142400,82807133,2330,2330,2330,2330,22
20250331,142300,82755873,2330,2330,2330,2330,0
20250331,142200,82755873,2330,2330,2330,2330,0
20250331,142100,82755873,2330,2330,2330,2330,1
20250331,142000,82753543,2335,2335,2335,2335,0
20250331,141900,82753543,2335,2335,2335,2335,0
20250331,141800,82753543,2335,2335,2335,2335,0
20250331,141700,82753543,2335,2335,2335,2335,0
20250331,141600,82753543,2335,2335,2335,2335,0
20250331,141500,82753543,2335,2335,2335,2335,0
20250331,141400,82753543,2335,2335,2335,2335,0
20250331,141300,82753543,2335,2335,2335,2335,0
20250331,141200,82753543,2335,2335,2335,2335,0
20250331,141100,82753543,2335,2335,2335,2335,20
20250331,141000,82706843,2330,2330,2330,2330,51
20250331,140900,82588013,2330,2330,2330,2330,0
20250331,140800,82588013,2330,2330,2330,2330,0
20250331,140700,82588013,2330,2330,2330,2330,0
20250331,140600,82588013,2330,2330,2330,2330,0
20250331,140500,82588013,2330,2330,2330,2330,0
20250331,140400,82588013,2330,2330,2330,2330,2
20250331,140300,82583353,2330,2330,2330,2330,3
20250331,140200,82576363,2335,2335,2335,2335,0
20250331,140100,82576363,2335,2335,2335,2335,0
20250331,140000,82576363,2335,2335,2335,2335,0
20250331,135900,82576363,2335,2335,2335,2335,0
20250331,135800,82576363,2335,2335,2335,2335,0
20250331,135700,82576363,2335,2335,2335,2335,0
20250331,135600,82576363,2335,2335,2335,2335,20
20250331,135500,82529663,2330,2330,2330,2330,0
20250331,135400,82529663,2330,2330,2330,2330,0
20250331,135300,82529663,2330,2330,2330,2330,0
20250331,135200,82529663,2330,2330,2330,2330,0
20250331,135100,82529663,2330,2330,2330,2330,0
20250331,135000,82529663,2330,2330,2330,2330,0
20250331,134900,82529663,2330,2330,2330,2330,0
20250331,134800,82529663,2330,2330,2330,2330,0
20250331,134700,82529663,2330,2330,2330,2330,10
20250331,134600,82506363,2325,2325,2325,2325,0
20250331,134500,82506363,2325,2325,2325,2325,0
20250331,134400,82506363,2325,2325,2325,2325,0
20250331,134300,82506363,2325,2325,2325,2325,0
20250331,134200,82506363,2325,2325,2325,2325,0
20250331,134100,82506363,2325,2325,2325,2325,0
20250331,134000,82506363,2325,2325,2325,2325,0
20250331,133900,82506363,2325,2325,2325,2325,0
20250331,133800,82506363,2325,2325,2325,2325,0
20250331,133700,82506363,2325,2325,2325,2325,0
20250331,133600,82506363,2325,2325,2325,2325,0
20250331,133500,82506363,2325,2325,2325,2325,0
20250331,133400,82506363,2325,2325,2325,2325,0
20250331,133300,82506363,2325,2325,2325,2325,0
20250331,133200,82506363,2325,2325,2325,2325,0
20250331,133100,82506363,2325,2325,2325,2325,0
20250331,133000,82506363,2325,2325,2325,2325,0
20250331,132900,82506363,2325,2325,2325,2325,0
20250331,132800,82506363,2325,2325,2325,2325,0
20250331,132700,82506363,2325,2325,2325,2325,0
20250331,132600,82506363,2325,2325,2325,2325,0
20250331,132500,82506363,2325,2325,2325,2325,1150
20250331,132400,79832613,2325,2325,2325,2325,0
20250331,132300,79832613,2325,2325,2325,2325,0
20250331,132200,79832613,2325,2325,2325,2325,0
20250331,132100,79832613,2325,2325,2325,2325,0
20250331,132000,79832613,2325,2325,2325,2325,0
20250331,131900,79832613,2325,2330,2330,2325,25
20250331,131800,79774368,2330,2330,2330,2330,0
20250331,131700,79774368,2330,2330,2330,2330,0
20250331,131600,79774368,2330,2335,2335,2330,2
20250331,131500,79769703,2330,2330,2330,2330,0
20250331,131400,79769703,2330,2330,2330,2330,0
20250331,131300,79769703,2330,2330,2330,2330,0
20250331,131200,79769703,2330,2330,2330,2330,1
20250331,131100,79767373,2330,2330,2330,2330,0
20250331,131000,79767373,2330,2330,2330,2330,0
20250331,130900,79767373,2330,2330,2330,2330,0
20250331,130800,79767373,2330,2330,2330,2330,0
20250331,130700,79767373,2330,2330,2330,2330,0
20250331,130600,79767373,2330,2330,2330,2330,0
20250331,130500,79767373,2330,2330,2330,2330,0
20250331,130400,79767373,2330,2330,2330,2330,0
20250331,130300,79767373,2330,2330,2330,2330,0
20250331,130200,79767373,2330,2330,2330,2330,0
20250331,130100,79767373,2330,2330,2330,2330,0
20250331,130000,79767373,2330,2330,2330,2330,0
20250331,125900,79767373,2330,2330,2330,2330,0
20250331,125800,79767373,2330,2330,2330,2330,0
20250331,125700,79767373,2330,2330,2330,2330,0
20250331,125600,79767373,2330,2330,2330,2330,0
20250331,125500,79767373,2330,2330,2330,2330,0
20250331,125400,79767373,2330,2330,2330,2330,275
20250331,125300,79126623,2325,2325,2325,2325,0
20250331,125200,79126623,2325,2325,2325,2325,1410
20250331,125100,75848373,2325,2325,2325,2325,0
20250331,125000,75848373,2325,2325,2325,2325,1
20250331,124900,75846048,2325,2325,2325,2325,5
20250331,124800,75834423,2325,2325,2325,2325,0
20250331,124700,75834423,2325,2325,2325,2325,110
20250331,124600,75578673,2325,2325,2325,2325,0
20250331,124500,75578673,2325,2325,2325,2325,0
20250331,124400,75578673,2325,2325,2325,2325,0
20250331,124300,75578673,2325,2325,2325,2325,3
20250331,124200,75571698,2325,2325,2325,2325,5
20250331,124100,75560073,2325,2325,2325,2325,0
20250331,124000,75560073,2325,2325,2325,2325,0
20250331,123900,75560073,2325,2325,2325,2325,0
20250331,123800,75560073,2325,2325,2325,2325,0
20250331,123700,75560073,2325,2325,2325,2325,111
20250331,123600,75301998,2325,2325,2325,2325,0
20250331,123500,75301998,2325,2320,2325,2320,3306
20250331,123400,67631958,2325,2325,2325,2325,1
20250331,123300,67629633,2325,2325,2325,2325,2
20250331,123200,67624983,2325,2325,2325,2325,4745
20250331,123100,56592858,2330,2330,2330,2330,2
20250331,123000,56588198,2330,2330,2330,2330,1937
20250331,122900,52074988,2330,2330,2330,2330,1
20250331,122800,52072658,2340,2340,2340,2340,0
20250331,122700,52072658,2340,2340,2340,2340,0
20250331,122600,52072658,2340,2340,2340,2340,0
20250331,122500,52072658,2340,2340,2340,2340,0
20250331,122400,52072658,2340,2340,2340,2340,0
20250331,122300,52072658,2340,2340,2340,2340,0
20250331,122200,52072658,2340,2340,2340,2340,0
20250331,122100,52072658,2340,2340,2340,2340,0
20250331,122000,52072658,2340,2340,2340,2340,0
20250331,121900,52072658,2340,2340,2340,2340,2
20250331,121800,52067978,2340,2340,2340,2340,0
20250331,121700,52067978,2340,2340,2340,2340,0
20250331,121600,52067978,2340,2340,2340,2340,0
20250331,121500,52067978,2340,2340,2340,2340,0
20250331,121400,52067978,2340,2340,2340,2340,0
20250331,121300,52067978,2340,2340,2340,2340,0
20250331,121200,52067978,2340,2340,2340,2340,0
20250331,121100,52067978,2340,2340,2340,2340,0
20250331,121000,52067978,2340,2340,2340,2340,0
20250331,120900,52067978,2340,2340,2340,2340,0
20250331,120800,52067978,2340,2340,2340,2340,0
20250331,120700,52067978,2340,2340,2340,2340,100
20250331,120600,51833978,2340,2340,2340,2340,0
20250331,120500,51833978,2340,2340,2340,2340,0
20250331,120400,51833978,2340,2340,2340,2340,0
20250331,120300,51833978,2340,2340,2340,2340,0
20250331,120200,51833978,2340,2340,2340,2340,0
20250331,120100,51833978,2340,2340,2340,2340,0
20250331,120000,51833978,2340,2340,2340,2340,0
20250331,115900,51833978,2340,2340,2340,2340,0
20250331,115800,51833978,2340,2340,2340,2340,0
20250331,115700,51833978,2340,2340,2340,2340,0
20250331,115600,51833978,2340,2340,2340,2340,0
20250331,115500,51833978,2340,2340,2340,2340,23
20250331,115400,51780158,2340,2340,2340,2340,0
20250331,115300,51780158,2340,2340,2340,2340,0
20250331,115200,51780158,2340,2340,2340,2340,0
20250331,115100,51780158,2340,2340,2340,2340,0
20250331,115000,51780158,2340,2340,2340,2340,0
20250331,114900,51780158,2340,2340,2340,2340,0
20250331,114800,51780158,2340,2340,2340,2340,0
20250331,114700,51780158,2340,2340,2340,2340,0
20250331,114600,51780158,2340,2335,2340,2330,2538
20250331,114500,45862908,2340,2340,2340,2340,0
20250331,114400,45862908,2340,2340,2340,2340,0
20250331,114300,45862908,2340,2340,2340,2340,0
20250331,114200,45862908,2340,2340,2340,2340,0
20250331,114100,45862908,2340,2340,2340,2340,0
20250331,114000,45862908,2340,2340,2340,2340,0
20250331,113900,45862908,2340,2340,2340,2340,0
20250331,113800,45862908,2340,2340,2340,2340,0
20250331,113700,45862908,2340,2340,2340,2340,0
20250331,113600,45862908,2340,2340,2340,2340,0
20250331,113500,45862908,2340,2340,2340,2340,0
20250331,113400,45862908,2340,2340,2340,2340,0
20250331,113300,45862908,2340,2340,2340,2340,0
20250331,113200,45862908,2340,2340,2340,2340,0
20250331,113100,45862908,2340,2340,2340,2340,0
20250331,113000,45862908,2340,2340,2340,2340,0
20250331,112900,45862908,2340,2340,2340,2340,15
20250331,112800,45827808,2335,2340,2340,2335,103
20250331,112700,45586813,2335,2335,2335,2335,0
20250331,112600,45586813,2335,2335,2335,2335,0
20250331,112500,45586813,2335,2335,2335,2335,0
20250331,112400,45586813,2335,2335,2335,2335,0
20250331,112300,45586813,2335,2335,2335,2335,6
20250331,112200,45572803,2340,2340,2340,2340,0
20250331,112100,45572803,2340,2340,2340,2340,0
20250331,112000,45572803,2340,2340,2340,2340,3
20250331,111900,45565783,2340,2340,2340,2340,0
20250331,111800,45565783,2340,2340,2340,2340,0
20250331,111700,45565783,2340,2340,2340,2340,0
20250331,111600,45565783,2340,2340,2340,2340,0
20250331,111500,45565783,2340,2335,2340,2335,256
20250331,111400,44967993,2335,2335,2335,2335,0
20250331,111300,44967993,2335,2335,2335,2335,0
20250331,111200,44967993,2335,2335,2335,2335,0
20250331,111100,44967993,2335,2335,2335,2335,3
20250331,111000,44960988,2335,2335,2335,2335,0
20250331,110900,44960988,2335,2335,2335,2335,1
20250331,110800,44958653,2335,2335,2335,2335,0
20250331,110700,44958653,2335,2335,2335,2335,6
20250331,110600,44944643,2340,2340,2340,2340,0
20250331,110500,44944643,2340,2340,2340,2340,500
20250331,110400,43774643,2330,2330,2330,2330,0
20250331,110300,43774643,2330,2330,2330,2330,0
20250331,110200,43774643,2330,2330,2330,2330,0
20250331,110100,43774643,2330,2330,2330,2330,0
20250331,110000,43774643,2330,2330,2330,2330,0
20250331,105900,43774643,2330,2330,2330,2330,0
20250331,105800,43774643,2330,2330,2330,2330,0
20250331,105700,43774643,2330,2335,2335,2330,75
20250331,105600,43599818,2330,2330,2330,2330,0
20250331,105500,43599818,2330,2330,2330,2330,0
20250331,105400,43599818,2330,2330,2330,2330,0
20250331,105300,43599818,2330,2340,2340,2330,4000
20250331,105200,34274123,2345,2345,2345,2345,2
20250331,105100,34269433,2350,2350,2350,2350,0
20250331,105000,34269433,2350,2350,2350,2350,0
20250331,104900,34269433,2350,2350,2350,2350,0
20250331,104800,34269433,2350,2350,2350,2350,0
20250331,104700,34269433,2350,2350,2350,2350,0
20250331,104600,34269433,2350,2350,2350,2350,0
20250331,104500,34269433,2350,2350,2350,2350,0
20250331,104400,34269433,2350,2350,2350,2350,0
20250331,104300,34269433,2350,2350,2350,2350,0
20250331,104200,34269433,2350,2345,2350,2345,504
20250331,104100,33085568,2345,2345,2345,2345,0
20250331,104000,33085568,2345,2345,2345,2345,0
20250331,103900,33085568,2345,2345,2345,2345,0
20250331,103800,33085568,2345,2345,2345,2345,0
20250331,103700,33085568,2345,2345,2345,2345,0
20250331,103600,33085568,2345,2345,2345,2345,0
20250331,103500,33085568,2345,2345,2345,2345,0
20250331,103400,33085568,2345,2345,2345,2345,5
20250331,103300,33073843,2345,2345,2345,2345,40
20250331,103200,32980043,2340,2340,2340,2340,0
20250331,103100,32980043,2340,2340,2340,2340,0
20250331,103000,32980043,2340,2340,2340,2340,353
20250331,102900,32154023,2345,2345,2345,2345,0
20250331,102800,32154023,2345,2345,2345,2345,152
20250331,102700,31797583,2350,2350,2350,2350,0
20250331,102600,31797583,2350,2350,2350,2350,0
20250331,102500,31797583,2350,2350,2350,2350,0
20250331,102400,31797583,2350,2350,2350,2350,0
20250331,102300,31797583,2350,2350,2350,2350,0
20250331,102200,31797583,2350,2350,2350,2350,10
20250331,102100,31774083,2350,2350,2350,2350,0
20250331,102000,31774083,2350,2350,2350,2350,0
20250331,101900,31774083,2350,2342,2350,2342,1076
20250331,101800,29247440,2345,2345,2345,2345,1
20250331,101700,29245095,2350,2350,2350,2350,0
20250331,101600,29245095,2350,2350,2350,2350,0
20250331,101500,29245095,2350,2350,2350,2350,0
20250331,101400,29245095,2350,2350,2350,2350,47
20250331,101300,29134645,2345,2340,2345,2340,250
20250331,101200,28549280,2340,2340,2340,2340,23
20250331,101100,28495460,2340,2340,2340,2340,0
20250331,101000,28495460,2340,2345,2345,2340,200
20250331,100900,28027165,2350,2350,2350,2350,0
20250331,100800,28027165,2350,2345,2350,2345,151
20250331,100700,27673065,2345,2345,2345,2345,176
20250331,100600,27260345,2350,2350,2350,2350,0
20250331,100500,27260345,2350,2350,2350,2350,5
20250331,100400,27248595,2350,2350,2350,2350,0
20250331,100300,27248595,2350,2350,2350,2350,0
20250331,100200,27248595,2350,2350,2350,2350,0
20250331,100100,27248595,2350,2350,2350,2345,289
20250331,100000,26569885,2350,2345,2350,2345,49
20250331,095900,26454970,2345,2345,2345,2345,48
20250331,095800,26342410,2345,2345,2345,2345,0
20250331,095700,26342410,2345,2345,2345,2345,0
20250331,095600,26342410,2345,2345,2345,2345,0
20250331,095500,26342410,2345,2345,2345,2345,0
20250331,095400,26342410,2345,2345,2345,2345,0
20250331,095300,26342410,2345,2345,2345,2345,2
20250331,095200,26337720,2340,2340,2340,2340,0
20250331,095100,26337720,2340,2340,2340,2340,11
20250331,095000,26311980,2340,2340,2340,2340,0
20250331,094900,26311980,2340,2335,2340,2335,201
20250331,094800,25842640,2340,2340,2340,2340,22
20250331,094700,25791160,2340,2340,2340,2340,0
20250331,094600,25791160,2340,2340,2340,2340,0
20250331,094500,25791160,2340,2340,2340,2340,0
20250331,094400,25791160,2340,2335,2340,2325,4407
20250331,094300,15511105,2340,2340,2340,2340,4
20250331,094200,15501745,2340,2340,2340,2340,3
20250331,094100,15494725,2340,2340,2340,2340,1
20250331,094000,15492385,2340,2340,2340,2340,0
20250331,093900,15492385,2340,2340,2340,2340,0
20250331,093800,15492385,2340,2340,2340,2340,13
20250331,093700,15461965,2340,2340,2340,2340,0
20250331,093600,15461965,2340,2340,2340,2340,2
20250331,093500,15457285,2340,2340,2340,2340,2
20250331,093400,15452605,2340,2340,2340,2340,6
20250331,093300,15438565,2340,2340,2340,2340,0
20250331,093200,15438565,2340,2335,2340,2335,436
20250331,093100,14420295,2340,2340,2340,2340,1
20250331,093000,14417955,2340,2340,2340,2340,0
20250331,092900,14417955,2340,2340,2340,2340,88
20250331,092800,14212035,2340,2340,2340,2340,676
20250331,092700,12630195,2340,2340,2345,2340,317
20250331,092600,11887915,2340,2340,2345,2340,669
20250331,092500,10319550,2340,2340,2340,2340,0
20250331,092400,10319550,2340,2340,2340,2340,1
20250331,092300,10317210,2340,2340,2340,2340,41
20250331,092200,10221270,2345,2345,2345,2345,0
20250331,092100,10221270,2345,2345,2345,2345,0
20250331,092000,10221270,2345,2345,2345,2345,0
20250331,091900,10221270,2345,2345,2345,2345,0
20250331,091800,10221270,2345,2345,2345,2345,0
20250331,091700,10221270,2345,2345,2345,2335,659
20250331,091600,8678050,2345,2345,2345,2345,1
20250331,091500,8675705,2345,2345,2345,2345,0
20250331,091400,8675705,2345,2350,2355,2345,797
20250331,091300,6803445,2355,2355,2355,2355,0
20250331,091200,6803445,2355,2355,2355,2355,430
20250331,091100,5790795,2355,2355,2355,2355,0
20250331,091000,5790795,2355,2350,2355,2350,316
20250331,090900,5048090,2355,2355,2355,2355,0
20250331,090800,5048090,2355,2355,2355,2355,202
20250331,090700,4572380,2360,2360,2360,2360,1
20250331,090600,4570020,2355,2355,2355,2355,136
20250331,090500,4249740,2365,2360,2365,2360,68
20250331,090400,4089250,2360,2365,2365,2360,514
20250331,090300,2874425,2370,2370,2370,2370,0
20250331,090200,2874425,2370,2375,2375,2370,456
20250331,090100,1792190,2375,2380,2380,2375,182
20250331,090000,1359910,2390,2390,2390,2390,569