KissMeData/481850/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211500,71504645,1536,1536,1536,1536,597
20250331,211400,71504645,1536,1536,1536,1536,0
20250331,211300,71504645,1536,1536,1536,1536,0
20250331,211200,71504645,1536,1536,1536,1536,0
20250331,211100,71504645,1536,1536,1536,1536,0
20250331,211000,71504645,1536,1536,1536,1536,0
20250331,210900,71504645,1536,1536,1536,1536,0
20250331,210800,71504645,1536,1536,1536,1536,0
20250331,210700,71504645,1536,1536,1536,1536,0
20250331,210600,71504645,1536,1536,1536,1536,0
20250331,210500,71504645,1536,1536,1536,1536,0
20250331,210400,71504645,1536,1536,1536,1536,0
20250331,210300,71504645,1536,1536,1536,1536,0
20250331,210200,71504645,1536,1536,1536,1536,0
20250331,210100,71504645,1536,1536,1536,1536,0
20250331,210000,71504645,1536,1536,1536,1536,0
20250331,205900,71504645,1536,1536,1536,1536,0
20250331,205800,71504645,1536,1536,1536,1536,0
20250331,205700,71504645,1536,1536,1536,1536,0
20250331,205600,71504645,1536,1536,1536,1536,0
20250331,205500,71504645,1536,1536,1536,1536,0
20250331,205400,71504645,1536,1536,1536,1536,0
20250331,205300,71504645,1536,1536,1536,1536,0
20250331,205200,71504645,1536,1536,1536,1536,0
20250331,205100,71504645,1536,1536,1536,1536,0
20250331,205000,71504645,1536,1536,1536,1536,0
20250331,204900,71504645,1536,1536,1536,1536,0
20250331,204800,71504645,1536,1536,1536,1536,0
20250331,204700,71504645,1536,1536,1536,1536,0
20250331,204600,71504645,1536,1536,1536,1536,0
20250331,204500,71504645,1536,1536,1536,1536,597
20250331,204400,71504645,1536,1536,1536,1536,0
20250331,204300,71504645,1536,1536,1536,1536,0
20250331,204200,71504645,1536,1536,1536,1536,0
20250331,204100,71504645,1536,1536,1536,1536,0
20250331,204000,71504645,1536,1536,1536,1536,0
20250331,203900,71504645,1536,1536,1536,1536,0
20250331,203800,71504645,1536,1536,1536,1536,0
20250331,203700,71504645,1536,1536,1536,1536,0
20250331,203600,71504645,1536,1536,1536,1536,0
20250331,203500,71504645,1536,1536,1536,1536,0
20250331,203400,71504645,1536,1536,1536,1536,0
20250331,203300,71504645,1536,1536,1536,1536,0
20250331,203200,71504645,1536,1536,1536,1536,0
20250331,203100,71504645,1536,1536,1536,1536,0
20250331,203000,71504645,1536,1536,1536,1536,0
20250331,202900,71504645,1536,1536,1536,1536,0
20250331,202800,71504645,1536,1536,1536,1536,0
20250331,202700,71504645,1536,1536,1536,1536,0
20250331,202600,71504645,1536,1536,1536,1536,0
20250331,202500,71504645,1536,1536,1536,1536,0
20250331,202400,71504645,1536,1536,1536,1536,0
20250331,202300,71504645,1536,1536,1536,1536,0
20250331,202200,71504645,1536,1536,1536,1536,0
20250331,202100,71504645,1536,1536,1536,1536,0
20250331,202000,71504645,1536,1536,1536,1536,0
20250331,201900,71504645,1536,1536,1536,1536,0
20250331,201800,71504645,1536,1536,1536,1536,0
20250331,201700,71504645,1536,1536,1536,1536,0
20250331,201600,71504645,1536,1536,1536,1536,0
20250331,201500,71504645,1536,1536,1536,1536,597
20250331,201400,71504645,1536,1536,1536,1536,0
20250331,201300,71504645,1536,1536,1536,1536,0
20250331,201200,71504645,1536,1536,1536,1536,0
20250331,201100,71504645,1536,1536,1536,1536,0
20250331,201000,71504645,1536,1536,1536,1536,0
20250331,200900,71504645,1536,1536,1536,1536,0
20250331,200800,71504645,1536,1536,1536,1536,0
20250331,200700,71504645,1536,1536,1536,1536,0
20250331,200600,71504645,1536,1536,1536,1536,0
20250331,200500,71504645,1536,1536,1536,1536,0
20250331,200400,71504645,1536,1536,1536,1536,0
20250331,200300,71504645,1536,1536,1536,1536,0
20250331,200200,71504645,1536,1536,1536,1536,0
20250331,200100,71504645,1536,1536,1536,1536,0
20250331,200000,71504645,1536,1536,1536,1536,0
20250331,195900,71504645,1536,1536,1536,1536,0
20250331,195800,71504645,1536,1536,1536,1536,0
20250331,195700,71504645,1536,1536,1536,1536,0
20250331,195600,71504645,1536,1536,1536,1536,0
20250331,195500,71504645,1536,1536,1536,1536,0
20250331,195400,71504645,1536,1536,1536,1536,0
20250331,195300,71504645,1536,1536,1536,1536,0
20250331,195200,71504645,1536,1536,1536,1536,0
20250331,195100,71504645,1536,1536,1536,1536,0
20250331,195000,71504645,1536,1536,1536,1536,0
20250331,194900,71504645,1536,1536,1536,1536,0
20250331,194800,71504645,1536,1536,1536,1536,0
20250331,194700,71504645,1536,1536,1536,1536,0
20250331,194600,71504645,1536,1536,1536,1536,0
20250331,194500,71504645,1536,1536,1536,1536,597
20250331,194400,71504645,1536,1536,1536,1536,0
20250331,194300,71504645,1536,1536,1536,1536,0
20250331,194200,71504645,1536,1536,1536,1536,0
20250331,194100,71504645,1536,1536,1536,1536,0
20250331,194000,71504645,1536,1536,1536,1536,0
20250331,193900,71504645,1536,1536,1536,1536,0
20250331,193800,71504645,1536,1536,1536,1536,0
20250331,193700,71504645,1536,1536,1536,1536,0
20250331,193600,71504645,1536,1536,1536,1536,0
20250331,193500,71504645,1536,1536,1536,1536,0
20250331,193400,71504645,1536,1536,1536,1536,0
20250331,193300,71504645,1536,1536,1536,1536,0
20250331,193200,71504645,1536,1536,1536,1536,0
20250331,193100,71504645,1536,1536,1536,1536,0
20250331,193000,71504645,1536,1536,1536,1536,0
20250331,192900,71504645,1536,1536,1536,1536,0
20250331,192800,71504645,1536,1536,1536,1536,0
20250331,192700,71504645,1536,1536,1536,1536,0
20250331,192600,71504645,1536,1536,1536,1536,0
20250331,192500,71504645,1536,1536,1536,1536,0
20250331,192400,71504645,1536,1536,1536,1536,0
20250331,192300,71504645,1536,1536,1536,1536,0
20250331,192200,71504645,1536,1536,1536,1536,0
20250331,192100,71504645,1536,1536,1536,1536,0
20250331,192000,71504645,1536,1536,1536,1536,0
20250331,191900,71504645,1536,1536,1536,1536,0
20250331,191800,71504645,1536,1536,1536,1536,0
20250331,191700,71504645,1536,1536,1536,1536,0
20250331,191600,71504645,1536,1536,1536,1536,0
20250331,191500,71504645,1536,1536,1536,1536,597
20250331,191400,71504645,1536,1536,1536,1536,0
20250331,191300,71504645,1536,1536,1536,1536,0
20250331,191200,71504645,1536,1536,1536,1536,0
20250331,191100,71504645,1536,1536,1536,1536,0
20250331,191000,71504645,1536,1536,1536,1536,0
20250331,190900,71504645,1536,1536,1536,1536,0
20250331,190800,71504645,1536,1536,1536,1536,0
20250331,190700,71504645,1536,1536,1536,1536,0
20250331,190600,71504645,1536,1536,1536,1536,0
20250331,190500,71504645,1536,1536,1536,1536,0
20250331,190400,71504645,1536,1536,1536,1536,0
20250331,190300,71504645,1536,1536,1536,1536,0
20250331,190200,71504645,1536,1536,1536,1536,0
20250331,190100,71504645,1536,1536,1536,1536,0
20250331,190000,71504645,1536,1536,1536,1536,0
20250331,185900,71504645,1536,1536,1536,1536,0
20250331,185800,71504645,1536,1536,1536,1536,0
20250331,185700,71504645,1536,1536,1536,1536,0
20250331,185600,71504645,1536,1536,1536,1536,0
20250331,185500,71504645,1536,1536,1536,1536,0
20250331,185400,71504645,1536,1536,1536,1536,0
20250331,185300,71504645,1536,1536,1536,1536,0
20250331,185200,71504645,1536,1536,1536,1536,0
20250331,185100,71504645,1536,1536,1536,1536,0
20250331,185000,71504645,1536,1536,1536,1536,0
20250331,184900,71504645,1536,1536,1536,1536,0
20250331,184800,71504645,1536,1536,1536,1536,0
20250331,184700,71504645,1536,1536,1536,1536,0
20250331,184600,71504645,1536,1536,1536,1536,0
20250331,184500,71504645,1536,1536,1536,1536,597
20250331,184400,71504645,1536,1536,1536,1536,0
20250331,184300,71504645,1536,1536,1536,1536,0
20250331,184200,71504645,1536,1536,1536,1536,0
20250331,184100,71504645,1536,1536,1536,1536,0
20250331,184000,71504645,1536,1536,1536,1536,0
20250331,183900,71504645,1536,1536,1536,1536,0
20250331,183800,71504645,1536,1536,1536,1536,0
20250331,183700,71504645,1536,1536,1536,1536,0
20250331,183600,71504645,1536,1536,1536,1536,0
20250331,183500,71504645,1536,1536,1536,1536,0
20250331,183400,71504645,1536,1536,1536,1536,0
20250331,183300,71504645,1536,1536,1536,1536,0
20250331,183200,71504645,1536,1536,1536,1536,0
20250331,183100,71504645,1536,1536,1536,1536,0
20250331,183000,71504645,1536,1536,1536,1536,0
20250331,182900,71504645,1536,1536,1536,1536,0
20250331,182800,71504645,1536,1536,1536,1536,0
20250331,182700,71504645,1536,1536,1536,1536,0
20250331,182600,71504645,1536,1536,1536,1536,0
20250331,182500,71504645,1536,1536,1536,1536,0
20250331,182400,71504645,1536,1536,1536,1536,0
20250331,182300,71504645,1536,1536,1536,1536,0
20250331,182200,71504645,1536,1536,1536,1536,0
20250331,182100,71504645,1536,1536,1536,1536,0
20250331,182000,71504645,1536,1536,1536,1536,0
20250331,181900,71504645,1536,1536,1536,1536,0
20250331,181800,71504645,1536,1536,1536,1536,0
20250331,181700,71504645,1536,1536,1536,1536,0
20250331,181600,71504645,1536,1536,1536,1536,0
20250331,181500,71504645,1536,1536,1536,1536,597
20250331,181400,71504645,1536,1536,1536,1536,0
20250331,181300,71504645,1536,1536,1536,1536,0
20250331,181200,71504645,1536,1536,1536,1536,0
20250331,181100,71504645,1536,1536,1536,1536,0
20250331,181000,71504645,1536,1536,1536,1536,0
20250331,180900,71504645,1536,1536,1536,1536,0
20250331,180800,71504645,1536,1536,1536,1536,0
20250331,180700,71504645,1536,1536,1536,1536,0
20250331,180600,71504645,1536,1536,1536,1536,0
20250331,180500,71504645,1536,1536,1536,1536,0
20250331,180400,71504645,1536,1536,1536,1536,0
20250331,180300,71504645,1536,1536,1536,1536,0
20250331,180200,71504645,1536,1536,1536,1536,0
20250331,180100,71504645,1536,1536,1536,1536,0
20250331,180000,71504645,1536,1536,1536,1536,0
20250331,175900,71504645,1536,1536,1536,1536,0
20250331,175800,71504645,1536,1536,1536,1536,0
20250331,175700,71504645,1536,1536,1536,1536,0
20250331,175600,71504645,1536,1536,1536,1536,0
20250331,175500,71504645,1536,1536,1536,1536,0
20250331,175400,71504645,1536,1536,1536,1536,0
20250331,175300,71504645,1536,1536,1536,1536,0
20250331,175200,71504645,1536,1536,1536,1536,0
20250331,175100,71504645,1536,1536,1536,1536,0
20250331,175000,71504645,1536,1536,1536,1536,0
20250331,174900,71504645,1536,1536,1536,1536,0
20250331,174800,71504645,1536,1536,1536,1536,0
20250331,174700,71504645,1536,1536,1536,1536,0
20250331,174600,71504645,1536,1536,1536,1536,0
20250331,174500,71504645,1536,1536,1536,1536,597
20250331,174400,71504645,1536,1536,1536,1536,0
20250331,174300,71504645,1536,1536,1536,1536,0
20250331,174200,71504645,1536,1536,1536,1536,0
20250331,174100,71504645,1536,1536,1536,1536,0
20250331,174000,71504645,1536,1536,1536,1536,0
20250331,173900,71504645,1536,1536,1536,1536,0
20250331,173800,71504645,1536,1536,1536,1536,0
20250331,173700,71504645,1536,1536,1536,1536,0
20250331,173600,71504645,1536,1536,1536,1536,0
20250331,173500,71504645,1536,1536,1536,1536,0
20250331,173400,71504645,1536,1536,1536,1536,0
20250331,173300,71504645,1536,1536,1536,1536,0
20250331,173200,71504645,1536,1536,1536,1536,0
20250331,173100,71504645,1536,1536,1536,1536,0
20250331,173000,71504645,1536,1536,1536,1536,0
20250331,172900,71504645,1536,1536,1536,1536,0
20250331,172800,71504645,1536,1536,1536,1536,0
20250331,172700,71504645,1536,1536,1536,1536,0
20250331,172600,71504645,1536,1536,1536,1536,0
20250331,172500,71504645,1536,1536,1536,1536,0
20250331,172400,71504645,1536,1536,1536,1536,0
20250331,172300,71504645,1536,1536,1536,1536,0
20250331,172200,71504645,1536,1536,1536,1536,0
20250331,172100,71504645,1536,1536,1536,1536,0
20250331,172000,71504645,1536,1536,1536,1536,0
20250331,171900,71504645,1536,1536,1536,1536,0
20250331,171800,71504645,1536,1536,1536,1536,0
20250331,171700,71504645,1536,1536,1536,1536,0
20250331,171600,71504645,1536,1536,1536,1536,0
20250331,171500,71504645,1536,1536,1536,1536,597
20250331,171400,71504645,1536,1536,1536,1536,0
20250331,171300,71504645,1536,1536,1536,1536,0
20250331,171200,71504645,1536,1536,1536,1536,0
20250331,171100,71504645,1536,1536,1536,1536,0
20250331,171000,71504645,1536,1536,1536,1536,0
20250331,170900,71504645,1536,1536,1536,1536,0
20250331,170800,71504645,1536,1536,1536,1536,0
20250331,170700,71504645,1536,1536,1536,1536,0
20250331,170600,71504645,1536,1536,1536,1536,0
20250331,170500,71504645,1536,1536,1536,1536,0
20250331,170400,71504645,1536,1536,1536,1536,0
20250331,170300,71504645,1536,1536,1536,1536,0
20250331,170200,71504645,1536,1536,1536,1536,0
20250331,170100,71504645,1536,1536,1536,1536,0
20250331,170000,71504645,1536,1536,1536,1536,0
20250331,165900,71504645,1536,1536,1536,1536,0
20250331,165800,71504645,1536,1536,1536,1536,0
20250331,165700,71504645,1536,1536,1536,1536,0
20250331,165600,71504645,1536,1536,1536,1536,0
20250331,165500,71504645,1536,1536,1536,1536,0
20250331,165400,71504645,1536,1536,1536,1536,0
20250331,165300,71504645,1536,1536,1536,1536,0
20250331,165200,71504645,1536,1536,1536,1536,0
20250331,165100,71504645,1536,1536,1536,1536,0
20250331,165000,71504645,1536,1536,1536,1536,0
20250331,164900,71504645,1536,1536,1536,1536,0
20250331,164800,71504645,1536,1536,1536,1536,0
20250331,164700,71504645,1536,1536,1536,1536,0
20250331,164600,71504645,1536,1536,1536,1536,0
20250331,164500,71504645,1536,1536,1536,1536,597
20250331,164400,71504645,1536,1536,1536,1536,0
20250331,164300,71504645,1536,1536,1536,1536,0
20250331,164200,71504645,1536,1536,1536,1536,0
20250331,164100,71504645,1536,1536,1536,1536,0
20250331,164000,71504645,1536,1536,1536,1536,0
20250331,163900,71504645,1536,1536,1536,1536,0
20250331,163800,71504645,1536,1536,1536,1536,0
20250331,163700,71504645,1536,1536,1536,1536,0
20250331,163600,71504645,1536,1536,1536,1536,0
20250331,163500,71504645,1536,1536,1536,1536,0
20250331,163400,71504645,1536,1536,1536,1536,0
20250331,163300,71504645,1536,1536,1536,1536,0
20250331,163200,71504645,1536,1536,1536,1536,0
20250331,163100,71504645,1536,1536,1536,1536,0
20250331,163000,71504645,1536,1536,1536,1536,0
20250331,162900,71504645,1536,1536,1536,1536,0
20250331,162800,71504645,1536,1536,1536,1536,0
20250331,162700,71504645,1536,1536,1536,1536,0
20250331,162600,71504645,1536,1536,1536,1536,0
20250331,162500,71504645,1536,1536,1536,1536,0
20250331,162400,71504645,1536,1536,1536,1536,0
20250331,162300,71504645,1536,1536,1536,1536,0
20250331,162200,71504645,1536,1536,1536,1536,0
20250331,162100,71504645,1536,1536,1536,1536,0
20250331,162000,71504645,1536,1536,1536,1536,0
20250331,161900,71504645,1536,1536,1536,1536,0
20250331,161800,71504645,1536,1536,1536,1536,0
20250331,161700,71504645,1536,1536,1536,1536,0
20250331,161600,71504645,1536,1536,1536,1536,0
20250331,161500,71504645,1536,1536,1536,1536,597
20250331,161400,71504645,1536,1536,1536,1536,0
20250331,161300,71504645,1536,1536,1536,1536,0
20250331,161200,71504645,1536,1536,1536,1536,0
20250331,161100,71504645,1536,1536,1536,1536,0
20250331,161000,71504645,1536,1536,1536,1536,0
20250331,160900,71504645,1536,1536,1536,1536,0
20250331,160800,71504645,1536,1536,1536,1536,0
20250331,160700,71504645,1536,1536,1536,1536,0
20250331,160600,71504645,1536,1536,1536,1536,0
20250331,160500,71504645,1536,1536,1536,1536,0
20250331,160400,71504645,1536,1536,1536,1536,0
20250331,160300,71504645,1536,1536,1536,1536,0
20250331,160200,71504645,1536,1536,1536,1536,0
20250331,160100,71504645,1536,1536,1536,1536,0
20250331,160000,71504645,1536,1536,1536,1536,0
20250331,155900,71504645,1536,1536,1536,1536,0
20250331,155800,71504645,1536,1536,1536,1536,0
20250331,155700,71504645,1536,1536,1536,1536,0
20250331,155600,71504645,1536,1536,1536,1536,0
20250331,155500,71504645,1536,1536,1536,1536,0
20250331,155400,71504645,1536,1536,1536,1536,0
20250331,155300,71504645,1536,1536,1536,1536,0
20250331,155200,71504645,1536,1536,1536,1536,0
20250331,155100,71504645,1536,1536,1536,1536,0
20250331,155000,71504645,1536,1536,1536,1536,0
20250331,154900,71504645,1536,1536,1536,1536,0
20250331,154800,71504645,1536,1536,1536,1536,0
20250331,154700,71504645,1536,1536,1536,1536,0
20250331,154600,71504645,1536,1536,1536,1536,0
20250331,154500,71504645,1536,1536,1536,1536,597
20250331,154400,71504645,1536,1536,1536,1536,0
20250331,154300,71504645,1536,1536,1536,1536,0
20250331,154200,71504645,1536,1536,1536,1536,0
20250331,154100,71504645,1536,1536,1536,1536,0
20250331,154000,71504645,1536,1536,1536,1536,0
20250331,153900,71504645,1536,1536,1536,1536,0
20250331,153800,71504645,1536,1536,1536,1536,0
20250331,153700,71504645,1536,1536,1536,1536,0
20250331,153600,71504645,1536,1536,1536,1536,0
20250331,153500,71504645,1536,1536,1536,1536,0
20250331,153400,71504645,1536,1536,1536,1536,0
20250331,153300,71504645,1536,1536,1536,1536,0
20250331,153200,71504645,1536,1536,1536,1536,0
20250331,153100,71504645,1536,1536,1536,1536,0
20250331,153000,71504645,1536,1536,1536,1536,597
20250331,152900,70587653,1546,1546,1546,1546,0
20250331,152800,70587653,1546,1546,1546,1546,0
20250331,152700,70587653,1546,1546,1546,1546,0
20250331,152600,70587653,1546,1546,1546,1546,0
20250331,152500,70587653,1546,1546,1546,1546,0
20250331,152400,70587653,1546,1546,1546,1546,0
20250331,152300,70587653,1546,1546,1546,1546,0
20250331,152200,70587653,1546,1546,1546,1546,0
20250331,152100,70587653,1546,1546,1546,1546,0
20250331,152000,70587653,1546,1546,1546,1546,0
20250331,151900,70587653,1546,1546,1546,1546,1
20250331,151800,70586107,1542,1545,1545,1542,500
20250331,151700,69815049,1546,1547,1547,1546,2478
20250331,151600,65984021,1551,1551,1551,1551,1
20250331,151500,65982470,1546,1546,1546,1546,0
20250331,151400,65982470,1546,1548,1548,1546,2520
20250331,151300,62086380,1551,1551,1551,1551,0
20250331,151200,62086380,1551,1551,1551,1551,0
20250331,151100,62086380,1551,1551,1551,1551,2
20250331,151000,62083278,1546,1546,1546,1546,0
20250331,150900,62083278,1546,1546,1546,1546,0
20250331,150800,62083278,1546,1546,1546,1546,100
20250331,150700,61928678,1546,1546,1546,1546,102
20250331,150600,61770986,1546,1546,1546,1546,0
20250331,150500,61770986,1546,1546,1546,1546,0
20250331,150400,61770986,1546,1546,1546,1546,398
20250331,150300,61155678,1546,1547,1547,1546,1000
20250331,150200,59609669,1546,1546,1546,1546,0
20250331,150100,59609669,1546,1546,1546,1546,0
20250331,150000,59609669,1546,1546,1546,1546,0
20250331,145900,59609669,1546,1546,1546,1546,0
20250331,145800,59609669,1546,1546,1546,1546,0
20250331,145700,59609669,1546,1546,1546,1546,0
20250331,145600,59609669,1546,1547,1547,1546,2630
20250331,145500,55543681,1546,1546,1546,1546,0
20250331,145400,55543681,1546,1546,1546,1546,0
20250331,145300,55543681,1546,1546,1546,1546,0
20250331,145200,55543681,1546,1546,1546,1546,0
20250331,145100,55543681,1546,1547,1547,1546,500
20250331,145000,54770676,1546,1546,1546,1546,0
20250331,144900,54770676,1546,1546,1546,1546,0
20250331,144800,54770676,1546,1546,1546,1546,0
20250331,144700,54770676,1546,1546,1546,1546,0
20250331,144600,54770676,1546,1547,1547,1546,500
20250331,144500,53997666,1546,1546,1546,1546,0
20250331,144400,53997666,1546,1546,1546,1546,0
20250331,144300,53997666,1546,1546,1546,1546,0
20250331,144200,53997666,1546,1546,1546,1546,0
20250331,144100,53997666,1546,1546,1546,1546,0
20250331,144000,53997666,1546,1546,1546,1546,1
20250331,143900,53996120,1546,1546,1546,1546,3
20250331,143800,53991482,1546,1546,1546,1546,0
20250331,143700,53991482,1546,1546,1546,1546,1
20250331,143600,53989936,1546,1546,1546,1546,2900
20250331,143500,49506536,1546,1546,1546,1546,2100
20250331,143400,46259936,1540,1542,1542,1540,500
20250331,143300,45489603,1546,1547,1547,1546,787
20250331,143200,44272866,1547,1547,1547,1547,0
20250331,143100,44272866,1547,1547,1547,1547,0
20250331,143000,44272866,1547,1546,1547,1546,7263
20250331,142900,33044253,1544,1544,1544,1544,0
20250331,142800,33044253,1544,1544,1544,1544,16
20250331,142700,33019549,1544,1544,1544,1544,0
20250331,142600,33019549,1544,1544,1544,1544,0
20250331,142500,33019549,1544,1544,1544,1544,0
20250331,142400,33019549,1544,1544,1544,1544,12
20250331,142300,33001021,1542,1543,1543,1542,28
20250331,142200,32957818,1543,1543,1543,1543,0
20250331,142100,32957818,1543,1543,1543,1543,0
20250331,142000,32957818,1543,1543,1543,1543,0
20250331,141900,32957818,1543,1543,1543,1543,0
20250331,141800,32957818,1543,1543,1543,1543,0
20250331,141700,32957818,1543,1543,1543,1543,0
20250331,141600,32957818,1543,1543,1543,1543,0
20250331,141500,32957818,1543,1543,1543,1543,139
20250331,141400,32743341,1543,1543,1543,1543,37
20250331,141300,32686250,1544,1544,1544,1544,0
20250331,141200,32686250,1544,1544,1544,1544,0
20250331,141100,32686250,1544,1544,1544,1544,14
20250331,141000,32664634,1545,1545,1545,1545,0
20250331,140900,32664634,1545,1545,1545,1545,0
20250331,140800,32664634,1545,1545,1545,1545,0
20250331,140700,32664634,1545,1545,1545,1545,0
20250331,140600,32664634,1545,1545,1545,1545,0
20250331,140500,32664634,1545,1545,1545,1545,0
20250331,140400,32664634,1545,1545,1545,1545,0
20250331,140300,32664634,1545,1545,1545,1545,0
20250331,140200,32664634,1545,1545,1545,1545,0
20250331,140100,32664634,1545,1545,1545,1545,0
20250331,140000,32664634,1545,1545,1545,1545,0
20250331,135900,32664634,1545,1545,1545,1545,90
20250331,135800,32525584,1545,1545,1545,1545,0
20250331,135700,32525584,1545,1545,1545,1545,0
20250331,135600,32525584,1545,1545,1545,1545,0
20250331,135500,32525584,1545,1545,1545,1545,0
20250331,135400,32525584,1545,1545,1545,1545,232
20250331,135300,32167144,1545,1545,1545,1545,0
20250331,135200,32167144,1545,1545,1545,1545,4
20250331,135100,32160964,1545,1545,1545,1545,0
20250331,135000,32160964,1545,1545,1545,1545,0
20250331,134900,32160964,1545,1545,1545,1545,0
20250331,134800,32160964,1545,1545,1545,1545,0
20250331,134700,32160964,1545,1545,1545,1545,0
20250331,134600,32160964,1545,1545,1545,1545,0
20250331,134500,32160964,1545,1545,1545,1545,0
20250331,134400,32160964,1545,1545,1545,1545,0
20250331,134300,32160964,1545,1545,1545,1545,0
20250331,134200,32160964,1545,1545,1545,1545,0
20250331,134100,32160964,1545,1545,1545,1545,0
20250331,134000,32160964,1545,1545,1545,1545,0
20250331,133900,32160964,1545,1545,1545,1545,0
20250331,133800,32160964,1545,1545,1545,1545,0
20250331,133700,32160964,1545,1545,1545,1545,0
20250331,133600,32160964,1545,1545,1545,1545,0
20250331,133500,32160964,1545,1545,1545,1545,0
20250331,133400,32160964,1545,1545,1545,1545,0
20250331,133300,32160964,1545,1545,1545,1545,13
20250331,133200,32140879,1545,1545,1545,1545,0
20250331,133100,32140879,1545,1545,1545,1545,0
20250331,133000,32140879,1545,1545,1545,1545,0
20250331,132900,32140879,1545,1545,1545,1545,0
20250331,132800,32140879,1545,1545,1545,1545,0
20250331,132700,32140879,1545,1545,1545,1545,0
20250331,132600,32140879,1545,1545,1545,1545,0
20250331,132500,32140879,1545,1545,1545,1545,0
20250331,132400,32140879,1545,1545,1545,1545,0
20250331,132300,32140879,1545,1545,1545,1545,0
20250331,132200,32140879,1545,1545,1545,1545,0
20250331,132100,32140879,1545,1545,1545,1545,0
20250331,132000,32140879,1545,1545,1545,1545,0
20250331,131900,32140879,1545,1545,1545,1545,0
20250331,131800,32140879,1545,1545,1545,1545,0
20250331,131700,32140879,1545,1545,1545,1545,0
20250331,131600,32140879,1545,1545,1545,1545,0
20250331,131500,32140879,1545,1545,1545,1545,0
20250331,131400,32140879,1545,1545,1545,1545,0
20250331,131300,32140879,1545,1545,1545,1545,46
20250331,131200,32069809,1545,1547,1547,1545,74
20250331,131100,31955343,1548,1548,1548,1548,0
20250331,131000,31955343,1548,1548,1548,1548,0
20250331,130900,31955343,1548,1548,1548,1548,0
20250331,130800,31955343,1548,1548,1548,1548,2
20250331,130700,31952247,1547,1547,1547,1547,0
20250331,130600,31952247,1547,1547,1547,1547,0
20250331,130500,31952247,1547,1547,1547,1547,0
20250331,130400,31952247,1547,1547,1547,1547,0
20250331,130300,31952247,1547,1547,1547,1547,0
20250331,130200,31952247,1547,1547,1547,1547,0
20250331,130100,31952247,1547,1547,1547,1547,0
20250331,130000,31952247,1547,1547,1547,1547,0
20250331,125900,31952247,1547,1547,1547,1547,0
20250331,125800,31952247,1547,1547,1547,1547,0
20250331,125700,31952247,1547,1547,1547,1547,0
20250331,125600,31952247,1547,1547,1547,1547,0
20250331,125500,31952247,1547,1549,1549,1547,600
20250331,125400,31023844,1550,1550,1550,1550,0
20250331,125300,31023844,1550,1550,1550,1550,4
20250331,125200,31017644,1550,1550,1550,1550,0
20250331,125100,31017644,1550,1550,1550,1550,10
20250331,125000,31002144,1550,1550,1550,1550,0
20250331,124900,31002144,1550,1550,1550,1550,0
20250331,124800,31002144,1550,1550,1550,1550,0
20250331,124700,31002144,1550,1550,1550,1550,0
20250331,124600,31002144,1550,1550,1550,1550,1
20250331,124500,31000594,1550,1550,1550,1550,0
20250331,124400,31000594,1550,1550,1550,1550,0
20250331,124300,31000594,1550,1550,1550,1550,0
20250331,124200,31000594,1550,1550,1550,1550,0
20250331,124100,31000594,1550,1550,1550,1550,0
20250331,124000,31000594,1550,1550,1550,1550,0
20250331,123900,31000594,1550,1550,1550,1550,0
20250331,123800,31000594,1550,1550,1550,1550,3
20250331,123700,30995944,1550,1550,1550,1550,10
20250331,123600,30980444,1550,1550,1550,1550,32
20250331,123500,30930844,1551,1551,1551,1551,0
20250331,123400,30930844,1551,1551,1551,1551,0
20250331,123300,30930844,1551,1551,1551,1551,0
20250331,123200,30930844,1551,1551,1551,1551,0
20250331,123100,30930844,1551,1551,1551,1551,0
20250331,123000,30930844,1551,1551,1551,1551,0
20250331,122900,30930844,1551,1551,1551,1551,0
20250331,122800,30930844,1551,1551,1551,1551,0
20250331,122700,30930844,1551,1551,1551,1551,0
20250331,122600,30930844,1551,1551,1551,1551,0
20250331,122500,30930844,1551,1551,1551,1551,0
20250331,122400,30930844,1551,1551,1551,1551,0
20250331,122300,30930844,1551,1551,1551,1551,6
20250331,122200,30921538,1551,1551,1551,1551,0
20250331,122100,30921538,1551,1551,1551,1551,0
20250331,122000,30921538,1551,1551,1551,1551,0
20250331,121900,30921538,1551,1551,1551,1551,0
20250331,121800,30921538,1551,1551,1551,1551,5
20250331,121700,30913783,1551,1551,1551,1551,0
20250331,121600,30913783,1551,1551,1551,1551,5
20250331,121500,30906028,1551,1551,1551,1551,0
20250331,121400,30906028,1551,1551,1551,1551,0
20250331,121300,30906028,1551,1551,1551,1551,1
20250331,121200,30904477,1551,1551,1551,1551,0
20250331,121100,30904477,1551,1551,1551,1551,0
20250331,121000,30904477,1551,1551,1551,1551,0
20250331,120900,30904477,1551,1551,1551,1551,0
20250331,120800,30904477,1551,1551,1551,1551,0
20250331,120700,30904477,1551,1551,1551,1551,0
20250331,120600,30904477,1551,1551,1551,1551,0
20250331,120500,30904477,1551,1551,1551,1551,9
20250331,120400,30890518,1551,1551,1551,1551,0
20250331,120300,30890518,1551,1551,1551,1551,0
20250331,120200,30890518,1551,1551,1551,1551,0
20250331,120100,30890518,1551,1551,1551,1551,0
20250331,120000,30890518,1551,1551,1551,1551,0
20250331,115900,30890518,1551,1551,1551,1551,0
20250331,115800,30890518,1551,1551,1551,1551,0
20250331,115700,30890518,1551,1551,1551,1551,1
20250331,115600,30888967,1552,1552,1552,1552,0
20250331,115500,30888967,1552,1552,1552,1552,0
20250331,115400,30888967,1552,1552,1552,1552,0
20250331,115300,30888967,1552,1552,1552,1552,1
20250331,115200,30887415,1553,1553,1553,1553,0
20250331,115100,30887415,1553,1553,1553,1553,0
20250331,115000,30887415,1553,1553,1553,1553,2
20250331,114900,30884309,1553,1553,1553,1553,0
20250331,114800,30884309,1553,1553,1553,1553,0
20250331,114700,30884309,1553,1553,1553,1553,0
20250331,114600,30884309,1553,1553,1553,1553,10
20250331,114500,30868779,1553,1553,1553,1553,0
20250331,114400,30868779,1553,1553,1553,1553,0
20250331,114300,30868779,1553,1553,1553,1553,0
20250331,114200,30868779,1553,1553,1553,1553,0
20250331,114100,30868779,1553,1553,1553,1553,0
20250331,114000,30868779,1553,1553,1553,1553,0
20250331,113900,30868779,1553,1553,1553,1553,0
20250331,113800,30868779,1553,1553,1553,1553,0
20250331,113700,30868779,1553,1553,1553,1553,0
20250331,113600,30868779,1553,1553,1553,1553,0
20250331,113500,30868779,1553,1553,1553,1553,0
20250331,113400,30868779,1553,1553,1553,1553,0
20250331,113300,30868779,1553,1553,1553,1553,0
20250331,113200,30868779,1553,1553,1553,1553,24
20250331,113100,30831507,1553,1553,1553,1553,0
20250331,113000,30831507,1553,1553,1553,1553,0
20250331,112900,30831507,1553,1553,1553,1553,0
20250331,112800,30831507,1553,1553,1553,1553,0
20250331,112700,30831507,1553,1553,1553,1553,18
20250331,112600,30803553,1553,1553,1553,1553,0
20250331,112500,30803553,1553,1553,1553,1553,0
20250331,112400,30803553,1553,1553,1553,1553,0
20250331,112300,30803553,1553,1554,1554,1553,267
20250331,112200,30388887,1554,1554,1554,1554,500
20250331,112100,29611887,1555,1555,1555,1555,0
20250331,112000,29611887,1555,1555,1555,1555,0
20250331,111900,29611887,1555,1555,1555,1555,0
20250331,111800,29611887,1555,1555,1555,1555,0
20250331,111700,29611887,1555,1555,1555,1555,0
20250331,111600,29611887,1555,1555,1555,1555,92
20250331,111500,29468827,1555,1555,1555,1555,0
20250331,111400,29468827,1555,1554,1555,1554,4602
20250331,111300,22317269,1553,1553,1553,1553,0
20250331,111200,22317269,1553,1553,1553,1553,500
20250331,111100,21540769,1553,1553,1553,1553,0
20250331,111000,21540769,1553,1553,1553,1553,30
20250331,110900,21494179,1553,1553,1553,1553,0
20250331,110800,21494179,1553,1553,1553,1553,0
20250331,110700,21494179,1553,1553,1553,1553,0
20250331,110600,21494179,1553,1553,1553,1553,0
20250331,110500,21494179,1553,1553,1553,1553,0
20250331,110400,21494179,1553,1553,1553,1553,0
20250331,110300,21494179,1553,1553,1553,1553,620
20250331,110200,20531319,1553,1553,1553,1553,100
20250331,110100,20376019,1553,1553,1553,1553,0
20250331,110000,20376019,1553,1553,1553,1553,0
20250331,105900,20376019,1553,1553,1553,1553,0
20250331,105800,20376019,1553,1553,1553,1553,0
20250331,105700,20376019,1553,1554,1554,1553,56
20250331,105600,20289050,1554,1554,1554,1554,1
20250331,105500,20287496,1553,1553,1553,1553,2
20250331,105400,20284390,1554,1554,1554,1554,0
20250331,105300,20284390,1554,1554,1554,1554,0
20250331,105200,20284390,1554,1554,1554,1554,0
20250331,105100,20284390,1554,1554,1554,1554,0
20250331,105000,20284390,1554,1554,1554,1554,2
20250331,104900,20281282,1552,1552,1552,1552,0
20250331,104800,20281282,1552,1552,1552,1552,0
20250331,104700,20281282,1552,1552,1552,1552,0
20250331,104600,20281282,1552,1552,1552,1552,0
20250331,104500,20281282,1552,1552,1552,1552,0
20250331,104400,20281282,1552,1552,1552,1552,98
20250331,104300,20129186,1553,1553,1553,1553,1
20250331,104200,20127633,1553,1553,1553,1553,199
20250331,104100,19818586,1554,1554,1554,1554,0
20250331,104000,19818586,1554,1554,1554,1554,0
20250331,103900,19818586,1554,1554,1554,1554,0
20250331,103800,19818586,1554,1554,1554,1554,0
20250331,103700,19818586,1554,1554,1554,1554,0
20250331,103600,19818586,1554,1554,1554,1554,0
20250331,103500,19818586,1554,1554,1554,1554,0
20250331,103400,19818586,1554,1554,1554,1554,0
20250331,103300,19818586,1554,1554,1554,1554,0
20250331,103200,19818586,1554,1554,1554,1554,1
20250331,103100,19817032,1554,1553,1554,1553,7
20250331,103000,19806160,1553,1553,1553,1553,27
20250331,102900,19764229,1553,1553,1553,1553,0
20250331,102800,19764229,1553,1553,1553,1553,0
20250331,102700,19764229,1553,1550,1553,1550,39
20250331,102600,19703755,1553,1553,1553,1553,50
20250331,102500,19626105,1554,1554,1554,1554,0
20250331,102400,19626105,1554,1554,1554,1554,0
20250331,102300,19626105,1554,1554,1554,1554,0
20250331,102200,19626105,1554,1554,1554,1554,0
20250331,102100,19626105,1554,1554,1554,1554,0
20250331,102000,19626105,1554,1554,1554,1554,0
20250331,101900,19626105,1554,1554,1554,1554,0
20250331,101800,19626105,1554,1554,1554,1554,0
20250331,101700,19626105,1554,1554,1554,1554,0
20250331,101600,19626105,1554,1554,1554,1554,2
20250331,101500,19622997,1554,1554,1554,1554,158
20250331,101400,19377465,1555,1555,1555,1555,0
20250331,101300,19377465,1555,1555,1555,1555,867
20250331,101200,18029280,1555,1555,1555,1555,17
20250331,101100,18002845,1555,1546,1555,1546,2
20250331,101000,17999744,1555,1555,1555,1555,0
20250331,100900,17999744,1555,1555,1555,1555,0
20250331,100800,17999744,1555,1555,1555,1555,0
20250331,100700,17999744,1555,1545,1555,1545,2
20250331,100600,17996644,1545,1545,1545,1545,1
20250331,100500,17995099,1555,1555,1555,1555,0
20250331,100400,17995099,1555,1555,1555,1555,0
20250331,100300,17995099,1555,1555,1555,1555,6
20250331,100200,17985769,1535,1535,1535,1535,0
20250331,100100,17985769,1535,1535,1535,1535,0
20250331,100000,17985769,1535,1535,1535,1535,0
20250331,095900,17985769,1535,1535,1535,1535,0
20250331,095800,17985769,1535,1535,1535,1535,0
20250331,095700,17985769,1535,1535,1535,1535,0
20250331,095600,17985769,1535,1538,1538,1535,5000
20250331,095500,10306679,1537,1537,1537,1537,0
20250331,095400,10306679,1537,1538,1538,1537,1314
20250331,095300,8286424,1550,1550,1550,1550,5
20250331,095200,8278674,1550,1550,1550,1550,4
20250331,095100,8272474,1550,1550,1550,1550,6
20250331,095000,8263174,1550,1550,1550,1550,0
20250331,094900,8263174,1550,1550,1550,1550,19
20250331,094800,8233724,1551,1551,1551,1551,0
20250331,094700,8233724,1551,1551,1551,1551,0
20250331,094600,8233724,1551,1551,1551,1551,6
20250331,094500,8224418,1554,1554,1554,1554,0
20250331,094400,8224418,1554,1554,1554,1554,0
20250331,094300,8224418,1554,1554,1554,1554,1
20250331,094200,8222864,1554,1554,1554,1554,5
20250331,094100,8215094,1554,1554,1554,1554,1
20250331,094000,8213540,1554,1554,1554,1554,3
20250331,093900,8208878,1536,1554,1554,1536,2003
20250331,093800,5118776,1554,1554,1554,1554,1
20250331,093700,5117222,1553,1553,1553,1553,20
20250331,093600,5086162,1554,1554,1554,1554,0
20250331,093500,5086162,1554,1554,1554,1554,6
20250331,093400,5076838,1553,1553,1553,1553,0
20250331,093300,5076838,1553,1554,1554,1553,203
20250331,093200,4761578,1554,1554,1554,1554,10
20250331,093100,4746038,1554,1554,1554,1554,10
20250331,093000,4730498,1554,1554,1554,1554,44
20250331,092900,4662122,1554,1554,1554,1554,1
20250331,092800,4660568,1551,1551,1551,1551,1
20250331,092700,4659017,1550,1550,1550,1550,0
20250331,092600,4659017,1550,1550,1550,1550,271
20250331,092500,4238967,1550,1550,1550,1550,0
20250331,092400,4238967,1550,1551,1551,1550,50
20250331,092300,4161466,1554,1554,1554,1554,200
20250331,092200,3850666,1554,1555,1555,1554,1673
20250331,092100,1250237,1555,1555,1555,1555,50
20250331,092000,1172487,1555,1555,1555,1555,0
20250331,091900,1172487,1555,1555,1555,1555,50
20250331,091800,1094737,1555,1555,1555,1555,27
20250331,091700,1052752,1560,1560,1560,1560,0
20250331,091600,1052752,1560,1560,1560,1560,0
20250331,091500,1052752,1560,1560,1560,1560,0
20250331,091400,1052752,1560,1560,1560,1560,0
20250331,091300,1052752,1560,1560,1560,1560,0
20250331,091200,1052752,1560,1560,1560,1560,600
20250331,091100,116752,1560,1560,1560,1560,0
20250331,091000,116752,1560,1560,1560,1560,0
20250331,090900,116752,1560,1560,1560,1560,7
20250331,090800,105832,1551,1551,1551,1551,0
20250331,090700,105832,1551,1551,1551,1551,0
20250331,090600,105832,1551,1551,1551,1551,0
20250331,090500,105832,1551,1551,1551,1551,0
20250331,090400,105832,1551,1551,1551,1551,0
20250331,090300,105832,1551,1551,1551,1551,0
20250331,090200,105832,1551,1551,1551,1551,0
20250331,090100,105832,1551,1558,1558,1551,37
20250331,090000,48326,1558,1559,1559,1558,31