KissMeData/080420/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195900,64085410,2225,2225,2225,2225,198
20250331,195800,64085410,2225,2225,2225,2225,0
20250331,195700,64085410,2225,2225,2225,2225,0
20250331,195600,64085410,2225,2225,2225,2225,0
20250331,195500,64085410,2225,2225,2225,2225,0
20250331,195400,64085410,2225,2225,2225,2225,0
20250331,195300,64085410,2225,2225,2225,2225,0
20250331,195200,64085410,2225,2225,2225,2225,0
20250331,195100,64085410,2225,2225,2225,2225,0
20250331,195000,64085410,2225,2225,2225,2225,0
20250331,194900,64085410,2225,2225,2225,2225,0
20250331,194800,64085410,2225,2225,2225,2225,0
20250331,194700,64085410,2225,2225,2225,2225,0
20250331,194600,64085410,2225,2225,2225,2225,0
20250331,194500,64085410,2225,2225,2225,2225,0
20250331,194400,64085410,2225,2225,2225,2225,0
20250331,194300,64085410,2225,2225,2225,2225,0
20250331,194200,64085410,2225,2225,2225,2225,0
20250331,194100,64085410,2225,2225,2225,2225,0
20250331,194000,64085410,2225,2225,2225,2225,0
20250331,193900,64085410,2225,2225,2225,2225,0
20250331,193800,64085410,2225,2225,2225,2225,0
20250331,193700,64085410,2225,2225,2225,2225,0
20250331,193600,64085410,2225,2225,2225,2225,0
20250331,193500,64085410,2225,2225,2225,2225,0
20250331,193400,64085410,2225,2225,2225,2225,0
20250331,193300,64085410,2225,2225,2225,2225,0
20250331,193200,64085410,2225,2225,2225,2225,0
20250331,193100,64085410,2225,2225,2225,2225,0
20250331,193000,64085410,2225,2225,2225,2225,0
20250331,192900,64085410,2225,2225,2225,2225,198
20250331,192800,64085410,2225,2225,2225,2225,0
20250331,192700,64085410,2225,2225,2225,2225,0
20250331,192600,64085410,2225,2225,2225,2225,0
20250331,192500,64085410,2225,2225,2225,2225,0
20250331,192400,64085410,2225,2225,2225,2225,0
20250331,192300,64085410,2225,2225,2225,2225,0
20250331,192200,64085410,2225,2225,2225,2225,0
20250331,192100,64085410,2225,2225,2225,2225,0
20250331,192000,64085410,2225,2225,2225,2225,0
20250331,191900,64085410,2225,2225,2225,2225,0
20250331,191800,64085410,2225,2225,2225,2225,0
20250331,191700,64085410,2225,2225,2225,2225,0
20250331,191600,64085410,2225,2225,2225,2225,0
20250331,191500,64085410,2225,2225,2225,2225,0
20250331,191400,64085410,2225,2225,2225,2225,0
20250331,191300,64085410,2225,2225,2225,2225,0
20250331,191200,64085410,2225,2225,2225,2225,0
20250331,191100,64085410,2225,2225,2225,2225,0
20250331,191000,64085410,2225,2225,2225,2225,0
20250331,190900,64085410,2225,2225,2225,2225,0
20250331,190800,64085410,2225,2225,2225,2225,0
20250331,190700,64085410,2225,2225,2225,2225,0
20250331,190600,64085410,2225,2225,2225,2225,0
20250331,190500,64085410,2225,2225,2225,2225,0
20250331,190400,64085410,2225,2225,2225,2225,0
20250331,190300,64085410,2225,2225,2225,2225,0
20250331,190200,64085410,2225,2225,2225,2225,0
20250331,190100,64085410,2225,2225,2225,2225,0
20250331,190000,64085410,2225,2225,2225,2225,0
20250331,185900,64085410,2225,2225,2225,2225,198
20250331,185800,64085410,2225,2225,2225,2225,0
20250331,185700,64085410,2225,2225,2225,2225,0
20250331,185600,64085410,2225,2225,2225,2225,0
20250331,185500,64085410,2225,2225,2225,2225,0
20250331,185400,64085410,2225,2225,2225,2225,0
20250331,185300,64085410,2225,2225,2225,2225,0
20250331,185200,64085410,2225,2225,2225,2225,0
20250331,185100,64085410,2225,2225,2225,2225,0
20250331,185000,64085410,2225,2225,2225,2225,0
20250331,184900,64085410,2225,2225,2225,2225,0
20250331,184800,64085410,2225,2225,2225,2225,0
20250331,184700,64085410,2225,2225,2225,2225,0
20250331,184600,64085410,2225,2225,2225,2225,0
20250331,184500,64085410,2225,2225,2225,2225,0
20250331,184400,64085410,2225,2225,2225,2225,0
20250331,184300,64085410,2225,2225,2225,2225,0
20250331,184200,64085410,2225,2225,2225,2225,0
20250331,184100,64085410,2225,2225,2225,2225,0
20250331,184000,64085410,2225,2225,2225,2225,0
20250331,183900,64085410,2225,2225,2225,2225,0
20250331,183800,64085410,2225,2225,2225,2225,0
20250331,183700,64085410,2225,2225,2225,2225,0
20250331,183600,64085410,2225,2225,2225,2225,0
20250331,183500,64085410,2225,2225,2225,2225,0
20250331,183400,64085410,2225,2225,2225,2225,0
20250331,183300,64085410,2225,2225,2225,2225,0
20250331,183200,64085410,2225,2225,2225,2225,0
20250331,183100,64085410,2225,2225,2225,2225,0
20250331,183000,64085410,2225,2225,2225,2225,0
20250331,182900,64085410,2225,2225,2225,2225,198
20250331,182800,64085410,2225,2225,2225,2225,0
20250331,182700,64085410,2225,2225,2225,2225,0
20250331,182600,64085410,2225,2225,2225,2225,0
20250331,182500,64085410,2225,2225,2225,2225,0
20250331,182400,64085410,2225,2225,2225,2225,0
20250331,182300,64085410,2225,2225,2225,2225,0
20250331,182200,64085410,2225,2225,2225,2225,0
20250331,182100,64085410,2225,2225,2225,2225,0
20250331,182000,64085410,2225,2225,2225,2225,0
20250331,181900,64085410,2225,2225,2225,2225,0
20250331,181800,64085410,2225,2225,2225,2225,0
20250331,181700,64085410,2225,2225,2225,2225,0
20250331,181600,64085410,2225,2225,2225,2225,0
20250331,181500,64085410,2225,2225,2225,2225,0
20250331,181400,64085410,2225,2225,2225,2225,0
20250331,181300,64085410,2225,2225,2225,2225,0
20250331,181200,64085410,2225,2225,2225,2225,0
20250331,181100,64085410,2225,2225,2225,2225,0
20250331,181000,64085410,2225,2225,2225,2225,0
20250331,180900,64085410,2225,2225,2225,2225,0
20250331,180800,64085410,2225,2225,2225,2225,0
20250331,180700,64085410,2225,2225,2225,2225,0
20250331,180600,64085410,2225,2225,2225,2225,0
20250331,180500,64085410,2225,2225,2225,2225,0
20250331,180400,64085410,2225,2225,2225,2225,0
20250331,180300,64085410,2225,2225,2225,2225,0
20250331,180200,64085410,2225,2225,2225,2225,0
20250331,180100,64085410,2225,2225,2225,2225,0
20250331,180000,64085410,2225,2225,2225,2225,0
20250331,175900,64085410,2225,2225,2225,2225,198
20250331,175800,64085410,2225,2225,2225,2225,0
20250331,175700,64085410,2225,2225,2225,2225,0
20250331,175600,64085410,2225,2225,2225,2225,0
20250331,175500,64085410,2225,2225,2225,2225,0
20250331,175400,64085410,2225,2225,2225,2225,0
20250331,175300,64085410,2225,2225,2225,2225,0
20250331,175200,64085410,2225,2225,2225,2225,0
20250331,175100,64085410,2225,2225,2225,2225,0
20250331,175000,64085410,2225,2225,2225,2225,0
20250331,174900,64085410,2225,2225,2225,2225,0
20250331,174800,64085410,2225,2225,2225,2225,0
20250331,174700,64085410,2225,2225,2225,2225,0
20250331,174600,64085410,2225,2225,2225,2225,0
20250331,174500,64085410,2225,2225,2225,2225,0
20250331,174400,64085410,2225,2225,2225,2225,0
20250331,174300,64085410,2225,2225,2225,2225,0
20250331,174200,64085410,2225,2225,2225,2225,0
20250331,174100,64085410,2225,2225,2225,2225,0
20250331,174000,64085410,2225,2225,2225,2225,0
20250331,173900,64085410,2225,2225,2225,2225,0
20250331,173800,64085410,2225,2225,2225,2225,0
20250331,173700,64085410,2225,2225,2225,2225,0
20250331,173600,64085410,2225,2225,2225,2225,0
20250331,173500,64085410,2225,2225,2225,2225,0
20250331,173400,64085410,2225,2225,2225,2225,0
20250331,173300,64085410,2225,2225,2225,2225,0
20250331,173200,64085410,2225,2225,2225,2225,0
20250331,173100,64085410,2225,2225,2225,2225,0
20250331,173000,64085410,2225,2225,2225,2225,0
20250331,172900,64085410,2225,2225,2225,2225,198
20250331,172800,64085410,2225,2225,2225,2225,0
20250331,172700,64085410,2225,2225,2225,2225,0
20250331,172600,64085410,2225,2225,2225,2225,0
20250331,172500,64085410,2225,2225,2225,2225,0
20250331,172400,64085410,2225,2225,2225,2225,0
20250331,172300,64085410,2225,2225,2225,2225,0
20250331,172200,64085410,2225,2225,2225,2225,0
20250331,172100,64085410,2225,2225,2225,2225,0
20250331,172000,64085410,2225,2225,2225,2225,0
20250331,171900,64085410,2225,2225,2225,2225,0
20250331,171800,64085410,2225,2225,2225,2225,0
20250331,171700,64085410,2225,2225,2225,2225,0
20250331,171600,64085410,2225,2225,2225,2225,0
20250331,171500,64085410,2225,2225,2225,2225,0
20250331,171400,64085410,2225,2225,2225,2225,0
20250331,171300,64085410,2225,2225,2225,2225,0
20250331,171200,64085410,2225,2225,2225,2225,0
20250331,171100,64085410,2225,2225,2225,2225,0
20250331,171000,64085410,2225,2225,2225,2225,0
20250331,170900,64085410,2225,2225,2225,2225,0
20250331,170800,64085410,2225,2225,2225,2225,0
20250331,170700,64085410,2225,2225,2225,2225,0
20250331,170600,64085410,2225,2225,2225,2225,0
20250331,170500,64085410,2225,2225,2225,2225,0
20250331,170400,64085410,2225,2225,2225,2225,0
20250331,170300,64085410,2225,2225,2225,2225,0
20250331,170200,64085410,2225,2225,2225,2225,0
20250331,170100,64085410,2225,2225,2225,2225,0
20250331,170000,64085410,2225,2225,2225,2225,0
20250331,165900,64085410,2225,2225,2225,2225,198
20250331,165800,64085410,2225,2225,2225,2225,0
20250331,165700,64085410,2225,2225,2225,2225,0
20250331,165600,64085410,2225,2225,2225,2225,0
20250331,165500,64085410,2225,2225,2225,2225,0
20250331,165400,64085410,2225,2225,2225,2225,0
20250331,165300,64085410,2225,2225,2225,2225,0
20250331,165200,64085410,2225,2225,2225,2225,0
20250331,165100,64085410,2225,2225,2225,2225,0
20250331,165000,64085410,2225,2225,2225,2225,0
20250331,164900,64085410,2225,2225,2225,2225,0
20250331,164800,64085410,2225,2225,2225,2225,0
20250331,164700,64085410,2225,2225,2225,2225,0
20250331,164600,64085410,2225,2225,2225,2225,0
20250331,164500,64085410,2225,2225,2225,2225,0
20250331,164400,64085410,2225,2225,2225,2225,0
20250331,164300,64085410,2225,2225,2225,2225,0
20250331,164200,64085410,2225,2225,2225,2225,0
20250331,164100,64085410,2225,2225,2225,2225,0
20250331,164000,64085410,2225,2225,2225,2225,0
20250331,163900,64085410,2225,2225,2225,2225,0
20250331,163800,64085410,2225,2225,2225,2225,0
20250331,163700,64085410,2225,2225,2225,2225,0
20250331,163600,64085410,2225,2225,2225,2225,0
20250331,163500,64085410,2225,2225,2225,2225,0
20250331,163400,64085410,2225,2225,2225,2225,0
20250331,163300,64085410,2225,2225,2225,2225,0
20250331,163200,64085410,2225,2225,2225,2225,0
20250331,163100,64085410,2225,2225,2225,2225,0
20250331,163000,64085410,2225,2225,2225,2225,0
20250331,162900,64085410,2225,2225,2225,2225,198
20250331,162800,64085410,2225,2225,2225,2225,0
20250331,162700,64085410,2225,2225,2225,2225,0
20250331,162600,64085410,2225,2225,2225,2225,0
20250331,162500,64085410,2225,2225,2225,2225,0
20250331,162400,64085410,2225,2225,2225,2225,0
20250331,162300,64085410,2225,2225,2225,2225,0
20250331,162200,64085410,2225,2225,2225,2225,0
20250331,162100,64085410,2225,2225,2225,2225,0
20250331,162000,64085410,2225,2225,2225,2225,0
20250331,161900,64085410,2225,2225,2225,2225,0
20250331,161800,64085410,2225,2225,2225,2225,0
20250331,161700,64085410,2225,2225,2225,2225,0
20250331,161600,64085410,2225,2225,2225,2225,0
20250331,161500,64085410,2225,2225,2225,2225,0
20250331,161400,64085410,2225,2225,2225,2225,0
20250331,161300,64085410,2225,2225,2225,2225,0
20250331,161200,64085410,2225,2225,2225,2225,0
20250331,161100,64085410,2225,2225,2225,2225,0
20250331,161000,64085410,2225,2225,2225,2225,0
20250331,160900,64085410,2225,2225,2225,2225,0
20250331,160800,64085410,2225,2225,2225,2225,0
20250331,160700,64085410,2225,2225,2225,2225,0
20250331,160600,64085410,2225,2225,2225,2225,0
20250331,160500,64085410,2225,2225,2225,2225,0
20250331,160400,64085410,2225,2225,2225,2225,0
20250331,160300,64085410,2225,2225,2225,2225,0
20250331,160200,64085410,2225,2225,2225,2225,0
20250331,160100,64085410,2225,2225,2225,2225,0
20250331,160000,64085410,2225,2225,2225,2225,0
20250331,155900,64085410,2225,2225,2225,2225,198
20250331,155800,64085410,2225,2225,2225,2225,0
20250331,155700,64085410,2225,2225,2225,2225,0
20250331,155600,64085410,2225,2225,2225,2225,0
20250331,155500,64085410,2225,2225,2225,2225,0
20250331,155400,64085410,2225,2225,2225,2225,0
20250331,155300,64085410,2225,2225,2225,2225,0
20250331,155200,64085410,2225,2225,2225,2225,0
20250331,155100,64085410,2225,2225,2225,2225,0
20250331,155000,64085410,2225,2225,2225,2225,0
20250331,154900,64085410,2225,2225,2225,2225,0
20250331,154800,64085410,2225,2225,2225,2225,0
20250331,154700,64085410,2225,2225,2225,2225,0
20250331,154600,64085410,2225,2225,2225,2225,0
20250331,154500,64085410,2225,2225,2225,2225,0
20250331,154400,64085410,2225,2225,2225,2225,0
20250331,154300,64085410,2225,2225,2225,2225,0
20250331,154200,64085410,2225,2225,2225,2225,0
20250331,154100,64085410,2225,2225,2225,2225,0
20250331,154000,64085410,2225,2225,2225,2225,0
20250331,153900,64085410,2225,2225,2225,2225,0
20250331,153800,64085410,2225,2225,2225,2225,0
20250331,153700,64085410,2225,2225,2225,2225,0
20250331,153600,64085410,2225,2225,2225,2225,0
20250331,153500,64085410,2225,2225,2225,2225,0
20250331,153400,64085410,2225,2225,2225,2225,0
20250331,153300,64085410,2225,2225,2225,2225,0
20250331,153200,64085410,2225,2225,2225,2225,0
20250331,153100,64085410,2225,2225,2225,2225,0
20250331,153000,64085410,2225,2225,2225,2225,198
20250331,152900,63644860,2240,2240,2240,2240,0
20250331,152800,63644860,2240,2240,2240,2240,0
20250331,152700,63644860,2240,2240,2240,2240,0
20250331,152600,63644860,2240,2240,2240,2240,0
20250331,152500,63644860,2240,2240,2240,2240,0
20250331,152400,63644860,2240,2240,2240,2240,0
20250331,152300,63644860,2240,2240,2240,2240,0
20250331,152200,63644860,2240,2240,2240,2240,0
20250331,152100,63644860,2240,2240,2240,2240,0
20250331,152000,63644860,2240,2240,2240,2240,0
20250331,151900,63644860,2240,2240,2240,2240,0
20250331,151800,63644860,2240,2240,2240,2240,0
20250331,151700,63644860,2240,2240,2240,2240,0
20250331,151600,63644860,2240,2240,2240,2240,0
20250331,151500,63644860,2240,2240,2240,2240,408
20250331,151400,62730940,2240,2240,2240,2240,0
20250331,151300,62730940,2240,2205,2240,2205,1337
20250331,151200,59752860,2170,2170,2170,2170,0
20250331,151100,59752860,2170,2170,2170,2170,0
20250331,151000,59752860,2170,2170,2170,2170,6
20250331,150900,59739840,2205,2205,2205,2205,0
20250331,150800,59739840,2205,2205,2205,2205,0
20250331,150700,59739840,2205,2205,2205,2205,0
20250331,150600,59739840,2205,2205,2205,2205,0
20250331,150500,59739840,2205,2205,2205,2205,0
20250331,150400,59739840,2205,2205,2205,2205,0
20250331,150300,59739840,2205,2205,2205,2205,0
20250331,150200,59739840,2205,2205,2205,2205,0
20250331,150100,59739840,2205,2205,2205,2205,0
20250331,150000,59739840,2205,2205,2205,2205,0
20250331,145900,59739840,2205,2205,2205,2205,1
20250331,145800,59737635,2165,2185,2185,2165,79
20250331,145700,59566410,2205,2205,2205,2205,144
20250331,145600,59248890,2205,2165,2205,2165,500
20250331,145500,58153315,2165,2165,2165,2165,0
20250331,145400,58153315,2165,2165,2165,2165,0
20250331,145300,58153315,2165,2165,2165,2165,0
20250331,145200,58153315,2165,2165,2165,2165,0
20250331,145100,58153315,2165,2165,2165,2165,0
20250331,145000,58153315,2165,2165,2165,2165,0
20250331,144900,58153315,2165,2165,2165,2165,0
20250331,144800,58153315,2165,2165,2165,2165,0
20250331,144700,58153315,2165,2165,2165,2165,0
20250331,144600,58153315,2165,2165,2165,2165,0
20250331,144500,58153315,2165,2165,2165,2165,0
20250331,144400,58153315,2165,2165,2165,2165,0
20250331,144300,58153315,2165,2165,2165,2165,0
20250331,144200,58153315,2165,2165,2165,2165,0
20250331,144100,58153315,2165,2165,2165,2165,0
20250331,144000,58153315,2165,2165,2165,2165,0
20250331,143900,58153315,2165,2165,2165,2165,0
20250331,143800,58153315,2165,2165,2165,2165,0
20250331,143700,58153315,2165,2165,2165,2165,0
20250331,143600,58153315,2165,2165,2165,2165,0
20250331,143500,58153315,2165,2165,2165,2165,0
20250331,143400,58153315,2165,2165,2165,2165,0
20250331,143300,58153315,2165,2165,2165,2165,0
20250331,143200,58153315,2165,2165,2165,2165,0
20250331,143100,58153315,2165,2165,2165,2165,0
20250331,143000,58153315,2165,2165,2165,2165,0
20250331,142900,58153315,2165,2165,2165,2165,20
20250331,142800,58110015,2160,2160,2160,2160,0
20250331,142700,58110015,2160,2160,2160,2160,0
20250331,142600,58110015,2160,2160,2160,2160,0
20250331,142500,58110015,2160,2160,2160,2160,0
20250331,142400,58110015,2160,2160,2160,2160,0
20250331,142300,58110015,2160,2160,2160,2160,0
20250331,142200,58110015,2160,2160,2160,2160,0
20250331,142100,58110015,2160,2160,2160,2160,0
20250331,142000,58110015,2160,2170,2170,2160,275
20250331,141900,57515405,2185,2185,2185,2185,0
20250331,141800,57515405,2185,2185,2185,2185,0
20250331,141700,57515405,2185,2185,2185,2185,1
20250331,141600,57513220,2170,2170,2170,2170,0
20250331,141500,57513220,2170,2170,2170,2170,0
20250331,141400,57513220,2170,2170,2170,2170,0
20250331,141300,57513220,2170,2170,2170,2170,0
20250331,141200,57513220,2170,2170,2170,2170,0
20250331,141100,57513220,2170,2170,2170,2170,0
20250331,141000,57513220,2170,2170,2170,2170,0
20250331,140900,57513220,2170,2170,2170,2170,0
20250331,140800,57513220,2170,2170,2170,2170,3911
20250331,140700,49026350,2170,2170,2170,2170,0
20250331,140600,49026350,2170,2170,2170,2170,0
20250331,140500,49026350,2170,2170,2170,2170,0
20250331,140400,49026350,2170,2170,2170,2170,0
20250331,140300,49026350,2170,2170,2170,2170,0
20250331,140200,49026350,2170,2170,2170,2170,0
20250331,140100,49026350,2170,2170,2170,2170,0
20250331,140000,49026350,2170,2170,2170,2170,0
20250331,135900,49026350,2170,2170,2170,2170,0
20250331,135800,49026350,2170,2170,2170,2170,0
20250331,135700,49026350,2170,2170,2170,2170,0
20250331,135600,49026350,2170,2170,2170,2170,0
20250331,135500,49026350,2170,2170,2170,2170,0
20250331,135400,49026350,2170,2170,2170,2170,0
20250331,135300,49026350,2170,2170,2170,2170,0
20250331,135200,49026350,2170,2170,2170,2170,0
20250331,135100,49026350,2170,2170,2170,2170,588
20250331,135000,47750390,2170,2170,2170,2170,0
20250331,134900,47750390,2170,2180,2180,2170,593
20250331,134800,46462820,2185,2185,2185,2185,0
20250331,134700,46462820,2185,2185,2185,2185,0
20250331,134600,46462820,2185,2185,2185,2185,0
20250331,134500,46462820,2185,2185,2185,2185,0
20250331,134400,46462820,2185,2185,2185,2185,0
20250331,134300,46462820,2185,2185,2185,2185,0
20250331,134200,46462820,2185,2185,2185,2185,2
20250331,134100,46458450,2185,2185,2185,2185,0
20250331,134000,46458450,2185,2185,2185,2185,0
20250331,133900,46458450,2185,2185,2185,2185,0
20250331,133800,46458450,2185,2185,2185,2185,0
20250331,133700,46458450,2185,2185,2185,2185,0
20250331,133600,46458450,2185,2185,2185,2185,0
20250331,133500,46458450,2185,2185,2185,2185,0
20250331,133400,46458450,2185,2185,2185,2185,19
20250331,133300,46416935,2190,2190,2190,2190,0
20250331,133200,46416935,2190,2190,2190,2190,0
20250331,133100,46416935,2190,2190,2190,2190,0
20250331,133000,46416935,2190,2190,2190,2190,0
20250331,132900,46416935,2190,2185,2190,2185,5
20250331,132800,46406005,2185,2185,2185,2185,0
20250331,132700,46406005,2185,2185,2185,2185,0
20250331,132600,46406005,2185,2185,2185,2185,0
20250331,132500,46406005,2185,2185,2185,2185,0
20250331,132400,46406005,2185,2185,2185,2185,0
20250331,132300,46406005,2185,2185,2185,2185,4
20250331,132200,46397265,2200,2200,2200,2200,0
20250331,132100,46397265,2200,2200,2200,2200,0
20250331,132000,46397265,2200,2200,2200,2200,0
20250331,131900,46397265,2200,2200,2200,2200,0
20250331,131800,46397265,2200,2200,2200,2200,0
20250331,131700,46397265,2200,2200,2200,2200,0
20250331,131600,46397265,2200,2200,2200,2200,0
20250331,131500,46397265,2200,2200,2200,2200,0
20250331,131400,46397265,2200,2200,2200,2200,0
20250331,131300,46397265,2200,2200,2200,2200,0
20250331,131200,46397265,2200,2200,2200,2200,0
20250331,131100,46397265,2200,2200,2200,2200,0
20250331,131000,46397265,2200,2200,2200,2200,0
20250331,130900,46397265,2200,2200,2200,2200,0
20250331,130800,46397265,2200,2200,2200,2200,0
20250331,130700,46397265,2200,2200,2200,2200,0
20250331,130600,46397265,2200,2200,2200,2200,0
20250331,130500,46397265,2200,2200,2200,2200,0
20250331,130400,46397265,2200,2200,2200,2200,7
20250331,130300,46381865,2200,2200,2200,2200,0
20250331,130200,46381865,2200,2200,2200,2200,0
20250331,130100,46381865,2200,2200,2200,2200,0
20250331,130000,46381865,2200,2200,2200,2200,0
20250331,125900,46381865,2200,2200,2200,2200,0
20250331,125800,46381865,2200,2200,2200,2200,0
20250331,125700,46381865,2200,2200,2200,2200,0
20250331,125600,46381865,2200,2200,2200,2200,0
20250331,125500,46381865,2200,2200,2200,2200,0
20250331,125400,46381865,2200,2200,2200,2200,0
20250331,125300,46381865,2200,2200,2200,2200,1
20250331,125200,46379665,2185,2185,2185,2185,0
20250331,125100,46379665,2185,2185,2185,2185,0
20250331,125000,46379665,2185,2185,2185,2185,0
20250331,124900,46379665,2185,2185,2185,2185,0
20250331,124800,46379665,2185,2185,2185,2185,0
20250331,124700,46379665,2185,2185,2185,2185,0
20250331,124600,46379665,2185,2185,2185,2185,0
20250331,124500,46379665,2185,2185,2185,2185,0
20250331,124400,46379665,2185,2185,2185,2185,0
20250331,124300,46379665,2185,2190,2190,2185,10500
20250331,124200,23424595,2190,2190,2190,2190,0
20250331,124100,23424595,2190,2190,2190,2190,0
20250331,124000,23424595,2190,2190,2190,2190,0
20250331,123900,23424595,2190,2190,2190,2190,0
20250331,123800,23424595,2190,2190,2190,2190,0
20250331,123700,23424595,2190,2190,2190,2190,0
20250331,123600,23424595,2190,2190,2190,2190,0
20250331,123500,23424595,2190,2190,2190,2190,0
20250331,123400,23424595,2190,2190,2190,2190,0
20250331,123300,23424595,2190,2190,2190,2190,0
20250331,123200,23424595,2190,2190,2190,2190,0
20250331,123100,23424595,2190,2190,2190,2190,0
20250331,123000,23424595,2190,2190,2190,2190,0
20250331,122900,23424595,2190,2195,2195,2190,9213
20250331,122800,3214265,2195,2195,2195,2195,0
20250331,122700,3214265,2195,2195,2195,2195,0
20250331,122600,3214265,2195,2195,2195,2195,0
20250331,122500,3214265,2195,2195,2195,2195,0
20250331,122400,3214265,2195,2195,2195,2195,0
20250331,122300,3214265,2195,2195,2195,2195,0
20250331,122200,3214265,2195,2195,2195,2195,326
20250331,122100,2498695,2210,2210,2210,2210,0
20250331,122000,2498695,2210,2210,2210,2210,0
20250331,121900,2498695,2210,2210,2210,2210,0
20250331,121800,2498695,2210,2210,2210,2210,0
20250331,121700,2498695,2210,2210,2210,2210,0
20250331,121600,2498695,2210,2210,2210,2210,0
20250331,121500,2498695,2210,2210,2210,2210,0
20250331,121400,2498695,2210,2210,2210,2210,0
20250331,121300,2498695,2210,2210,2210,2210,0
20250331,121200,2498695,2210,2210,2210,2210,0
20250331,121100,2498695,2210,2210,2210,2210,0
20250331,121000,2498695,2210,2210,2210,2210,0
20250331,120900,2498695,2210,2210,2210,2210,0
20250331,120800,2498695,2210,2210,2210,2210,0
20250331,120700,2498695,2210,2210,2210,2210,0
20250331,120600,2498695,2210,2210,2210,2210,0
20250331,120500,2498695,2210,2210,2210,2210,0
20250331,120400,2498695,2210,2210,2210,2210,0
20250331,120300,2498695,2210,2210,2210,2210,0
20250331,120200,2498695,2210,2210,2210,2210,0
20250331,120100,2498695,2210,2210,2210,2210,0
20250331,120000,2498695,2210,2210,2210,2210,0
20250331,115900,2498695,2210,2210,2210,2210,0
20250331,115800,2498695,2210,2210,2210,2210,0
20250331,115700,2498695,2210,2210,2210,2210,0
20250331,115600,2498695,2210,2210,2210,2210,0
20250331,115500,2498695,2210,2210,2210,2210,0
20250331,115400,2498695,2210,2210,2210,2210,0
20250331,115300,2498695,2210,2210,2210,2210,0
20250331,115200,2498695,2210,2210,2210,2210,0
20250331,115100,2498695,2210,2210,2210,2210,0
20250331,115000,2498695,2210,2210,2210,2210,0
20250331,114900,2498695,2210,2210,2210,2210,0
20250331,114800,2498695,2210,2210,2210,2210,0
20250331,114700,2498695,2210,2210,2210,2210,3
20250331,114600,2492065,2190,2190,2190,2190,0
20250331,114500,2492065,2190,2190,2190,2190,100
20250331,114400,2273065,2210,2210,2210,2210,0
20250331,114300,2273065,2210,2210,2210,2210,0
20250331,114200,2273065,2210,2210,2210,2210,0
20250331,114100,2273065,2210,2210,2210,2210,0
20250331,114000,2273065,2210,2210,2210,2210,0
20250331,113900,2273065,2210,2210,2210,2210,0
20250331,113800,2273065,2210,2210,2210,2210,0
20250331,113700,2273065,2210,2210,2210,2210,0
20250331,113600,2273065,2210,2210,2210,2210,0
20250331,113500,2273065,2210,2210,2210,2210,0
20250331,113400,2273065,2210,2210,2210,2210,0
20250331,113300,2273065,2210,2210,2210,2210,0
20250331,113200,2273065,2210,2210,2210,2210,0
20250331,113100,2273065,2210,2210,2210,2210,0
20250331,113000,2273065,2210,2210,2210,2210,0
20250331,112900,2273065,2210,2210,2210,2210,0
20250331,112800,2273065,2210,2210,2210,2210,0
20250331,112700,2273065,2210,2210,2210,2210,0
20250331,112600,2273065,2210,2210,2210,2210,0
20250331,112500,2273065,2210,2210,2210,2210,0
20250331,112400,2273065,2210,2210,2210,2210,0
20250331,112300,2273065,2210,2210,2210,2210,0
20250331,112200,2273065,2210,2210,2210,2210,0
20250331,112100,2273065,2210,2210,2210,2210,0
20250331,112000,2273065,2210,2210,2210,2210,0
20250331,111900,2273065,2210,2210,2210,2210,0
20250331,111800,2273065,2210,2210,2210,2210,0
20250331,111700,2273065,2210,2210,2210,2210,0
20250331,111600,2273065,2210,2210,2210,2210,0
20250331,111500,2273065,2210,2210,2210,2210,0
20250331,111400,2273065,2210,2210,2210,2210,0
20250331,111300,2273065,2210,2210,2210,2210,0
20250331,111200,2273065,2210,2210,2210,2210,0
20250331,111100,2273065,2210,2210,2210,2210,0
20250331,111000,2273065,2210,2210,2210,2210,0
20250331,110900,2273065,2210,2210,2210,2210,0
20250331,110800,2273065,2210,2210,2210,2210,0
20250331,110700,2273065,2210,2210,2210,2210,0
20250331,110600,2273065,2210,2210,2210,2210,0
20250331,110500,2273065,2210,2210,2210,2210,0
20250331,110400,2273065,2210,2210,2210,2210,0
20250331,110300,2273065,2210,2210,2210,2210,0
20250331,110200,2273065,2210,2210,2210,2210,0
20250331,110100,2273065,2210,2210,2210,2210,0
20250331,110000,2273065,2210,2210,2210,2210,0
20250331,105900,2273065,2210,2210,2210,2210,0
20250331,105800,2273065,2210,2210,2210,2210,0
20250331,105700,2273065,2210,2210,2210,2210,0
20250331,105600,2273065,2210,2210,2210,2210,0
20250331,105500,2273065,2210,2210,2210,2210,0
20250331,105400,2273065,2210,2210,2210,2210,0
20250331,105300,2273065,2210,2210,2210,2210,0
20250331,105200,2273065,2210,2210,2210,2210,0
20250331,105100,2273065,2210,2210,2210,2210,0
20250331,105000,2273065,2210,2210,2210,2210,0
20250331,104900,2273065,2210,2210,2210,2210,0
20250331,104800,2273065,2210,2210,2210,2210,0
20250331,104700,2273065,2210,2210,2210,2210,0
20250331,104600,2273065,2210,2210,2210,2210,0
20250331,104500,2273065,2210,2210,2210,2210,0
20250331,104400,2273065,2210,2210,2210,2210,0
20250331,104300,2273065,2210,2210,2210,2210,0
20250331,104200,2273065,2210,2210,2210,2210,0
20250331,104100,2273065,2210,2210,2210,2210,0
20250331,104000,2273065,2210,2210,2210,2210,0
20250331,103900,2273065,2210,2210,2210,2210,5
20250331,103800,2262015,2210,2210,2210,2210,0
20250331,103700,2262015,2210,2210,2210,2210,0
20250331,103600,2262015,2210,2210,2210,2210,0
20250331,103500,2262015,2210,2210,2210,2210,0
20250331,103400,2262015,2210,2210,2210,2210,1
20250331,103300,2259805,2210,2210,2210,2210,0
20250331,103200,2259805,2210,2210,2210,2210,0
20250331,103100,2259805,2210,2210,2210,2210,0
20250331,103000,2259805,2210,2210,2210,2210,5
20250331,102900,2248755,2190,2190,2190,2190,0
20250331,102800,2248755,2190,2190,2190,2190,0
20250331,102700,2248755,2190,2190,2190,2190,0
20250331,102600,2248755,2190,2190,2190,2190,0
20250331,102500,2248755,2190,2190,2190,2190,0
20250331,102400,2248755,2190,2190,2190,2190,0
20250331,102300,2248755,2190,2190,2190,2190,310
20250331,102200,1569855,2195,2195,2195,2195,126
20250331,102100,1293285,2215,2215,2215,2215,0
20250331,102000,1293285,2215,2215,2215,2215,0
20250331,101900,1293285,2215,2215,2215,2215,2
20250331,101800,1288855,2215,2215,2215,2215,0
20250331,101700,1288855,2215,2215,2215,2215,0
20250331,101600,1288855,2215,2215,2215,2215,0
20250331,101500,1288855,2215,2215,2215,2215,0
20250331,101400,1288855,2215,2215,2215,2215,0
20250331,101300,1288855,2215,2215,2215,2215,0
20250331,101200,1288855,2215,2215,2215,2215,0
20250331,101100,1288855,2215,2215,2215,2215,0
20250331,101000,1288855,2215,2215,2215,2215,0
20250331,100900,1288855,2215,2215,2215,2215,0
20250331,100800,1288855,2215,2215,2215,2215,0
20250331,100700,1288855,2215,2215,2215,2215,0
20250331,100600,1288855,2215,2215,2215,2215,0
20250331,100500,1288855,2215,2215,2215,2215,0
20250331,100400,1288855,2215,2215,2215,2215,0
20250331,100300,1288855,2215,2215,2215,2215,0
20250331,100200,1288855,2215,2215,2215,2215,0
20250331,100100,1288855,2215,2215,2215,2215,0
20250331,100000,1288855,2215,2215,2215,2215,0
20250331,095900,1288855,2215,2215,2215,2215,0
20250331,095800,1288855,2215,2215,2215,2215,0
20250331,095700,1288855,2215,2215,2215,2215,0
20250331,095600,1288855,2215,2215,2215,2215,0
20250331,095500,1288855,2215,2215,2215,2215,0
20250331,095400,1288855,2215,2215,2215,2215,0
20250331,095300,1288855,2215,2215,2215,2215,0
20250331,095200,1288855,2215,2215,2215,2215,0
20250331,095100,1288855,2215,2215,2215,2215,0
20250331,095000,1288855,2215,2205,2215,2205,10
20250331,094900,1266720,2200,2200,2200,2200,0
20250331,094800,1266720,2200,2200,2200,2200,0
20250331,094700,1266720,2200,2200,2200,2200,392
20250331,094600,404320,2200,2200,2200,2200,0
20250331,094500,404320,2200,2200,2200,2200,0
20250331,094400,404320,2200,2200,2200,2200,0
20250331,094300,404320,2200,2200,2200,2200,0
20250331,094200,404320,2200,2200,2200,2200,0
20250331,094100,404320,2200,2200,2200,2200,0
20250331,094000,404320,2200,2200,2200,2200,0
20250331,093900,404320,2200,2200,2200,2200,0
20250331,093800,404320,2200,2200,2200,2200,4
20250331,093700,395520,2185,2185,2185,2185,0
20250331,093600,395520,2185,2185,2185,2185,0
20250331,093500,395520,2185,2185,2185,2185,0
20250331,093400,395520,2185,2185,2185,2185,0
20250331,093300,395520,2185,2185,2185,2185,0
20250331,093200,395520,2185,2185,2185,2185,0
20250331,093100,395520,2185,2185,2185,2185,0
20250331,093000,395520,2185,2185,2185,2185,0
20250331,092900,395520,2185,2200,2200,2185,4
20250331,092800,386750,2200,2200,2200,2200,0
20250331,092700,386750,2200,2200,2200,2200,0
20250331,092600,386750,2200,2205,2205,2200,59
20250331,092500,256930,2215,2215,2215,2215,0
20250331,092400,256930,2215,2215,2215,2215,0
20250331,092300,256930,2215,2215,2215,2215,0
20250331,092200,256930,2215,2215,2215,2215,0
20250331,092100,256930,2215,2210,2215,2210,92
20250331,092000,53580,2215,2215,2215,2215,0
20250331,091900,53580,2215,2215,2215,2215,0
20250331,091800,53580,2215,2215,2215,2215,1
20250331,091700,51365,2220,2230,2230,2220,10
20250331,091600,29115,2240,2240,2240,2240,0
20250331,091500,29115,2240,2240,2240,2240,0
20250331,091400,29115,2240,2240,2240,2240,0
20250331,091300,29115,2240,2240,2240,2240,0
20250331,091200,29115,2240,2240,2240,2240,0
20250331,091100,29115,2240,2240,2240,2240,0
20250331,091000,29115,2240,2240,2240,2240,0
20250331,090900,29115,2240,2240,2240,2240,0
20250331,090800,29115,2240,2235,2240,2235,2
20250331,090700,24640,2240,2240,2240,2240,0
20250331,090600,24640,2240,2240,2240,2240,0
20250331,090500,24640,2240,2240,2240,2240,0
20250331,090400,24640,2240,2240,2240,2240,0
20250331,090300,24640,2240,2240,2240,2240,0
20250331,090200,24640,2240,2240,2240,2240,0
20250331,090100,24640,2240,2240,2240,2240,0
20250331,090000,24640,2240,2240,2240,2240,11