KissMeData/217880/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,203200,52051300,2890,2890,2890,2890,2839
20250331,203100,52051300,2890,2890,2890,2890,0
20250331,203000,52051300,2890,2890,2890,2890,0
20250331,202900,52051300,2890,2890,2890,2890,0
20250331,202800,52051300,2890,2890,2890,2890,0
20250331,202700,52051300,2890,2890,2890,2890,0
20250331,202600,52051300,2890,2890,2890,2890,0
20250331,202500,52051300,2890,2890,2890,2890,0
20250331,202400,52051300,2890,2890,2890,2890,0
20250331,202300,52051300,2890,2890,2890,2890,0
20250331,202200,52051300,2890,2890,2890,2890,0
20250331,202100,52051300,2890,2890,2890,2890,0
20250331,202000,52051300,2890,2890,2890,2890,0
20250331,201900,52051300,2890,2890,2890,2890,0
20250331,201800,52051300,2890,2890,2890,2890,0
20250331,201700,52051300,2890,2890,2890,2890,0
20250331,201600,52051300,2890,2890,2890,2890,0
20250331,201500,52051300,2890,2890,2890,2890,0
20250331,201400,52051300,2890,2890,2890,2890,0
20250331,201300,52051300,2890,2890,2890,2890,0
20250331,201200,52051300,2890,2890,2890,2890,0
20250331,201100,52051300,2890,2890,2890,2890,0
20250331,201000,52051300,2890,2890,2890,2890,0
20250331,200900,52051300,2890,2890,2890,2890,0
20250331,200800,52051300,2890,2890,2890,2890,0
20250331,200700,52051300,2890,2890,2890,2890,0
20250331,200600,52051300,2890,2890,2890,2890,0
20250331,200500,52051300,2890,2890,2890,2890,0
20250331,200400,52051300,2890,2890,2890,2890,0
20250331,200300,52051300,2890,2890,2890,2890,0
20250331,200200,52051300,2890,2890,2890,2890,2839
20250331,200100,52051300,2890,2890,2890,2890,0
20250331,200000,52051300,2890,2890,2890,2890,0
20250331,195900,52051300,2890,2890,2890,2890,0
20250331,195800,52051300,2890,2890,2890,2890,0
20250331,195700,52051300,2890,2890,2890,2890,0
20250331,195600,52051300,2890,2890,2890,2890,0
20250331,195500,52051300,2890,2890,2890,2890,0
20250331,195400,52051300,2890,2890,2890,2890,0
20250331,195300,52051300,2890,2890,2890,2890,0
20250331,195200,52051300,2890,2890,2890,2890,0
20250331,195100,52051300,2890,2890,2890,2890,0
20250331,195000,52051300,2890,2890,2890,2890,0
20250331,194900,52051300,2890,2890,2890,2890,0
20250331,194800,52051300,2890,2890,2890,2890,0
20250331,194700,52051300,2890,2890,2890,2890,0
20250331,194600,52051300,2890,2890,2890,2890,0
20250331,194500,52051300,2890,2890,2890,2890,0
20250331,194400,52051300,2890,2890,2890,2890,0
20250331,194300,52051300,2890,2890,2890,2890,0
20250331,194200,52051300,2890,2890,2890,2890,0
20250331,194100,52051300,2890,2890,2890,2890,0
20250331,194000,52051300,2890,2890,2890,2890,0
20250331,193900,52051300,2890,2890,2890,2890,0
20250331,193800,52051300,2890,2890,2890,2890,0
20250331,193700,52051300,2890,2890,2890,2890,0
20250331,193600,52051300,2890,2890,2890,2890,0
20250331,193500,52051300,2890,2890,2890,2890,0
20250331,193400,52051300,2890,2890,2890,2890,0
20250331,193300,52051300,2890,2890,2890,2890,0
20250331,193200,52051300,2890,2890,2890,2890,2839
20250331,193100,52051300,2890,2890,2890,2890,0
20250331,193000,52051300,2890,2890,2890,2890,0
20250331,192900,52051300,2890,2890,2890,2890,0
20250331,192800,52051300,2890,2890,2890,2890,0
20250331,192700,52051300,2890,2890,2890,2890,0
20250331,192600,52051300,2890,2890,2890,2890,0
20250331,192500,52051300,2890,2890,2890,2890,0
20250331,192400,52051300,2890,2890,2890,2890,0
20250331,192300,52051300,2890,2890,2890,2890,0
20250331,192200,52051300,2890,2890,2890,2890,0
20250331,192100,52051300,2890,2890,2890,2890,0
20250331,192000,52051300,2890,2890,2890,2890,0
20250331,191900,52051300,2890,2890,2890,2890,0
20250331,191800,52051300,2890,2890,2890,2890,0
20250331,191700,52051300,2890,2890,2890,2890,0
20250331,191600,52051300,2890,2890,2890,2890,0
20250331,191500,52051300,2890,2890,2890,2890,0
20250331,191400,52051300,2890,2890,2890,2890,0
20250331,191300,52051300,2890,2890,2890,2890,0
20250331,191200,52051300,2890,2890,2890,2890,0
20250331,191100,52051300,2890,2890,2890,2890,0
20250331,191000,52051300,2890,2890,2890,2890,0
20250331,190900,52051300,2890,2890,2890,2890,0
20250331,190800,52051300,2890,2890,2890,2890,0
20250331,190700,52051300,2890,2890,2890,2890,0
20250331,190600,52051300,2890,2890,2890,2890,0
20250331,190500,52051300,2890,2890,2890,2890,0
20250331,190400,52051300,2890,2890,2890,2890,0
20250331,190300,52051300,2890,2890,2890,2890,0
20250331,190200,52051300,2890,2890,2890,2890,2839
20250331,190100,52051300,2890,2890,2890,2890,0
20250331,190000,52051300,2890,2890,2890,2890,0
20250331,185900,52051300,2890,2890,2890,2890,0
20250331,185800,52051300,2890,2890,2890,2890,0
20250331,185700,52051300,2890,2890,2890,2890,0
20250331,185600,52051300,2890,2890,2890,2890,0
20250331,185500,52051300,2890,2890,2890,2890,0
20250331,185400,52051300,2890,2890,2890,2890,0
20250331,185300,52051300,2890,2890,2890,2890,0
20250331,185200,52051300,2890,2890,2890,2890,0
20250331,185100,52051300,2890,2890,2890,2890,0
20250331,185000,52051300,2890,2890,2890,2890,0
20250331,184900,52051300,2890,2890,2890,2890,0
20250331,184800,52051300,2890,2890,2890,2890,0
20250331,184700,52051300,2890,2890,2890,2890,0
20250331,184600,52051300,2890,2890,2890,2890,0
20250331,184500,52051300,2890,2890,2890,2890,0
20250331,184400,52051300,2890,2890,2890,2890,0
20250331,184300,52051300,2890,2890,2890,2890,0
20250331,184200,52051300,2890,2890,2890,2890,0
20250331,184100,52051300,2890,2890,2890,2890,0
20250331,184000,52051300,2890,2890,2890,2890,0
20250331,183900,52051300,2890,2890,2890,2890,0
20250331,183800,52051300,2890,2890,2890,2890,0
20250331,183700,52051300,2890,2890,2890,2890,0
20250331,183600,52051300,2890,2890,2890,2890,0
20250331,183500,52051300,2890,2890,2890,2890,0
20250331,183400,52051300,2890,2890,2890,2890,0
20250331,183300,52051300,2890,2890,2890,2890,0
20250331,183200,52051300,2890,2890,2890,2890,2839
20250331,183100,52051300,2890,2890,2890,2890,0
20250331,183000,52051300,2890,2890,2890,2890,0
20250331,182900,52051300,2890,2890,2890,2890,0
20250331,182800,52051300,2890,2890,2890,2890,0
20250331,182700,52051300,2890,2890,2890,2890,0
20250331,182600,52051300,2890,2890,2890,2890,0
20250331,182500,52051300,2890,2890,2890,2890,0
20250331,182400,52051300,2890,2890,2890,2890,0
20250331,182300,52051300,2890,2890,2890,2890,0
20250331,182200,52051300,2890,2890,2890,2890,0
20250331,182100,52051300,2890,2890,2890,2890,0
20250331,182000,52051300,2890,2890,2890,2890,0
20250331,181900,52051300,2890,2890,2890,2890,0
20250331,181800,52051300,2890,2890,2890,2890,0
20250331,181700,52051300,2890,2890,2890,2890,0
20250331,181600,52051300,2890,2890,2890,2890,0
20250331,181500,52051300,2890,2890,2890,2890,0
20250331,181400,52051300,2890,2890,2890,2890,0
20250331,181300,52051300,2890,2890,2890,2890,0
20250331,181200,52051300,2890,2890,2890,2890,0
20250331,181100,52051300,2890,2890,2890,2890,0
20250331,181000,52051300,2890,2890,2890,2890,0
20250331,180900,52051300,2890,2890,2890,2890,0
20250331,180800,52051300,2890,2890,2890,2890,0
20250331,180700,52051300,2890,2890,2890,2890,0
20250331,180600,52051300,2890,2890,2890,2890,0
20250331,180500,52051300,2890,2890,2890,2890,0
20250331,180400,52051300,2890,2890,2890,2890,0
20250331,180300,52051300,2890,2890,2890,2890,0
20250331,180200,52051300,2890,2890,2890,2890,2839
20250331,180100,52051300,2890,2890,2890,2890,0
20250331,180000,52051300,2890,2890,2890,2890,0
20250331,175900,52051300,2890,2890,2890,2890,0
20250331,175800,52051300,2890,2890,2890,2890,0
20250331,175700,52051300,2890,2890,2890,2890,0
20250331,175600,52051300,2890,2890,2890,2890,0
20250331,175500,52051300,2890,2890,2890,2890,0
20250331,175400,52051300,2890,2890,2890,2890,0
20250331,175300,52051300,2890,2890,2890,2890,0
20250331,175200,52051300,2890,2890,2890,2890,0
20250331,175100,52051300,2890,2890,2890,2890,0
20250331,175000,52051300,2890,2890,2890,2890,0
20250331,174900,52051300,2890,2890,2890,2890,0
20250331,174800,52051300,2890,2890,2890,2890,0
20250331,174700,52051300,2890,2890,2890,2890,0
20250331,174600,52051300,2890,2890,2890,2890,0
20250331,174500,52051300,2890,2890,2890,2890,0
20250331,174400,52051300,2890,2890,2890,2890,0
20250331,174300,52051300,2890,2890,2890,2890,0
20250331,174200,52051300,2890,2890,2890,2890,0
20250331,174100,52051300,2890,2890,2890,2890,0
20250331,174000,52051300,2890,2890,2890,2890,0
20250331,173900,52051300,2890,2890,2890,2890,0
20250331,173800,52051300,2890,2890,2890,2890,0
20250331,173700,52051300,2890,2890,2890,2890,0
20250331,173600,52051300,2890,2890,2890,2890,0
20250331,173500,52051300,2890,2890,2890,2890,0
20250331,173400,52051300,2890,2890,2890,2890,0
20250331,173300,52051300,2890,2890,2890,2890,0
20250331,173200,52051300,2890,2890,2890,2890,2839
20250331,173100,52051300,2890,2890,2890,2890,0
20250331,173000,52051300,2890,2890,2890,2890,0
20250331,172900,52051300,2890,2890,2890,2890,0
20250331,172800,52051300,2890,2890,2890,2890,0
20250331,172700,52051300,2890,2890,2890,2890,0
20250331,172600,52051300,2890,2890,2890,2890,0
20250331,172500,52051300,2890,2890,2890,2890,0
20250331,172400,52051300,2890,2890,2890,2890,0
20250331,172300,52051300,2890,2890,2890,2890,0
20250331,172200,52051300,2890,2890,2890,2890,0
20250331,172100,52051300,2890,2890,2890,2890,0
20250331,172000,52051300,2890,2890,2890,2890,0
20250331,171900,52051300,2890,2890,2890,2890,0
20250331,171800,52051300,2890,2890,2890,2890,0
20250331,171700,52051300,2890,2890,2890,2890,0
20250331,171600,52051300,2890,2890,2890,2890,0
20250331,171500,52051300,2890,2890,2890,2890,0
20250331,171400,52051300,2890,2890,2890,2890,0
20250331,171300,52051300,2890,2890,2890,2890,0
20250331,171200,52051300,2890,2890,2890,2890,0
20250331,171100,52051300,2890,2890,2890,2890,0
20250331,171000,52051300,2890,2890,2890,2890,0
20250331,170900,52051300,2890,2890,2890,2890,0
20250331,170800,52051300,2890,2890,2890,2890,0
20250331,170700,52051300,2890,2890,2890,2890,0
20250331,170600,52051300,2890,2890,2890,2890,0
20250331,170500,52051300,2890,2890,2890,2890,0
20250331,170400,52051300,2890,2890,2890,2890,0
20250331,170300,52051300,2890,2890,2890,2890,0
20250331,170200,52051300,2890,2890,2890,2890,2839
20250331,170100,52051300,2890,2890,2890,2890,0
20250331,170000,52051300,2890,2890,2890,2890,0
20250331,165900,52051300,2890,2890,2890,2890,0
20250331,165800,52051300,2890,2890,2890,2890,0
20250331,165700,52051300,2890,2890,2890,2890,0
20250331,165600,52051300,2890,2890,2890,2890,0
20250331,165500,52051300,2890,2890,2890,2890,0
20250331,165400,52051300,2890,2890,2890,2890,0
20250331,165300,52051300,2890,2890,2890,2890,0
20250331,165200,52051300,2890,2890,2890,2890,0
20250331,165100,52051300,2890,2890,2890,2890,0
20250331,165000,52051300,2890,2890,2890,2890,0
20250331,164900,52051300,2890,2890,2890,2890,0
20250331,164800,52051300,2890,2890,2890,2890,0
20250331,164700,52051300,2890,2890,2890,2890,0
20250331,164600,52051300,2890,2890,2890,2890,0
20250331,164500,52051300,2890,2890,2890,2890,0
20250331,164400,52051300,2890,2890,2890,2890,0
20250331,164300,52051300,2890,2890,2890,2890,0
20250331,164200,52051300,2890,2890,2890,2890,0
20250331,164100,52051300,2890,2890,2890,2890,0
20250331,164000,52051300,2890,2890,2890,2890,0
20250331,163900,52051300,2890,2890,2890,2890,0
20250331,163800,52051300,2890,2890,2890,2890,0
20250331,163700,52051300,2890,2890,2890,2890,0
20250331,163600,52051300,2890,2890,2890,2890,0
20250331,163500,52051300,2890,2890,2890,2890,0
20250331,163400,52051300,2890,2890,2890,2890,0
20250331,163300,52051300,2890,2890,2890,2890,0
20250331,163200,52051300,2890,2890,2890,2890,2839
20250331,163100,52051300,2890,2890,2890,2890,0
20250331,163000,52051300,2890,2890,2890,2890,0
20250331,162900,52051300,2890,2890,2890,2890,0
20250331,162800,52051300,2890,2890,2890,2890,0
20250331,162700,52051300,2890,2890,2890,2890,0
20250331,162600,52051300,2890,2890,2890,2890,0
20250331,162500,52051300,2890,2890,2890,2890,0
20250331,162400,52051300,2890,2890,2890,2890,0
20250331,162300,52051300,2890,2890,2890,2890,0
20250331,162200,52051300,2890,2890,2890,2890,0
20250331,162100,52051300,2890,2890,2890,2890,0
20250331,162000,52051300,2890,2890,2890,2890,0
20250331,161900,52051300,2890,2890,2890,2890,0
20250331,161800,52051300,2890,2890,2890,2890,0
20250331,161700,52051300,2890,2890,2890,2890,0
20250331,161600,52051300,2890,2890,2890,2890,0
20250331,161500,52051300,2890,2890,2890,2890,0
20250331,161400,52051300,2890,2890,2890,2890,0
20250331,161300,52051300,2890,2890,2890,2890,0
20250331,161200,52051300,2890,2890,2890,2890,0
20250331,161100,52051300,2890,2890,2890,2890,0
20250331,161000,52051300,2890,2890,2890,2890,0
20250331,160900,52051300,2890,2890,2890,2890,0
20250331,160800,52051300,2890,2890,2890,2890,0
20250331,160700,52051300,2890,2890,2890,2890,0
20250331,160600,52051300,2890,2890,2890,2890,0
20250331,160500,52051300,2890,2890,2890,2890,0
20250331,160400,52051300,2890,2890,2890,2890,0
20250331,160300,52051300,2890,2890,2890,2890,0
20250331,160200,52051300,2890,2890,2890,2890,2839
20250331,160100,52051300,2890,2890,2890,2890,0
20250331,160000,52051300,2890,2890,2890,2890,0
20250331,155900,52051300,2890,2890,2890,2890,0
20250331,155800,52051300,2890,2890,2890,2890,0
20250331,155700,52051300,2890,2890,2890,2890,0
20250331,155600,52051300,2890,2890,2890,2890,0
20250331,155500,52051300,2890,2890,2890,2890,0
20250331,155400,52051300,2890,2890,2890,2890,0
20250331,155300,52051300,2890,2890,2890,2890,0
20250331,155200,52051300,2890,2890,2890,2890,0
20250331,155100,52051300,2890,2890,2890,2890,0
20250331,155000,52051300,2890,2890,2890,2890,0
20250331,154900,52051300,2890,2890,2890,2890,0
20250331,154800,52051300,2890,2890,2890,2890,0
20250331,154700,52051300,2890,2890,2890,2890,0
20250331,154600,52051300,2890,2890,2890,2890,0
20250331,154500,52051300,2890,2890,2890,2890,0
20250331,154400,52051300,2890,2890,2890,2890,0
20250331,154300,52051300,2890,2890,2890,2890,0
20250331,154200,52051300,2890,2890,2890,2890,0
20250331,154100,52051300,2890,2890,2890,2890,0
20250331,154000,52051300,2890,2890,2890,2890,0
20250331,153900,52051300,2890,2890,2890,2890,0
20250331,153800,52051300,2890,2890,2890,2890,0
20250331,153700,52051300,2890,2890,2890,2890,0
20250331,153600,52051300,2890,2890,2890,2890,0
20250331,153500,52051300,2890,2890,2890,2890,0
20250331,153400,52051300,2890,2890,2890,2890,0
20250331,153300,52051300,2890,2890,2890,2890,0
20250331,153200,52051300,2890,2890,2890,2890,2839
20250331,153100,52051300,2890,2890,2890,2890,0
20250331,153000,52051300,2890,2890,2890,2890,2839
20250331,152900,43846590,2660,2660,2660,2660,0
20250331,152800,43846590,2660,2660,2660,2660,0
20250331,152700,43846590,2660,2660,2660,2660,0
20250331,152600,43846590,2660,2660,2660,2660,0
20250331,152500,43846590,2660,2660,2660,2660,0
20250331,152400,43846590,2660,2660,2660,2660,0
20250331,152300,43846590,2660,2660,2660,2660,0
20250331,152200,43846590,2660,2660,2660,2660,0
20250331,152100,43846590,2660,2660,2660,2660,0
20250331,152000,43846590,2660,2660,2660,2660,0
20250331,151900,43846590,2660,2660,2660,2660,0
20250331,151800,43846590,2660,2620,2660,2600,1001
20250331,151700,41238665,2625,2625,2625,2625,0
20250331,151600,41238665,2625,2785,2785,2625,107
20250331,151500,40956670,2630,2630,2630,2630,313
20250331,151400,40133480,2630,2630,2630,2630,7
20250331,151300,40115070,2630,2630,2630,2630,0
20250331,151200,40115070,2630,2630,2630,2630,179
20250331,151100,39644300,2630,2700,2700,2630,501
20250331,151000,38326600,2800,2800,2800,2800,0
20250331,150900,38326600,2800,2800,2800,2800,0
20250331,150800,38326600,2800,2800,2800,2800,0
20250331,150700,38326600,2800,2800,2800,2800,0
20250331,150600,38326600,2800,2800,2800,2800,0
20250331,150500,38326600,2800,2800,2800,2800,0
20250331,150400,38326600,2800,2800,2800,2800,0
20250331,150300,38326600,2800,2800,2800,2800,0
20250331,150200,38326600,2800,2800,2800,2800,0
20250331,150100,38326600,2800,2800,2800,2800,0
20250331,150000,38326600,2800,2800,2800,2800,1
20250331,145900,38323800,2740,2700,2740,2620,1853
20250331,145800,33449965,2775,2775,2775,2775,0
20250331,145700,33449965,2775,2775,2775,2775,0
20250331,145600,33449965,2775,2775,2775,2775,0
20250331,145500,33449965,2775,2775,2775,2775,0
20250331,145400,33449965,2775,2775,2775,2775,0
20250331,145300,33449965,2775,2775,2775,2775,0
20250331,145200,33449965,2775,2775,2775,2775,0
20250331,145100,33449965,2775,2775,2775,2775,0
20250331,145000,33449965,2775,2775,2775,2775,0
20250331,144900,33449965,2775,2775,2775,2775,0
20250331,144800,33449965,2775,2775,2775,2775,0
20250331,144700,33449965,2775,2775,2775,2775,0
20250331,144600,33449965,2775,2775,2775,2775,0
20250331,144500,33449965,2775,2775,2775,2775,0
20250331,144400,33449965,2775,2775,2775,2775,0
20250331,144300,33449965,2775,2775,2775,2775,0
20250331,144200,33449965,2775,2775,2775,2775,0
20250331,144100,33449965,2775,2775,2775,2775,0
20250331,144000,33449965,2775,2775,2775,2775,0
20250331,143900,33449965,2775,2775,2775,2775,0
20250331,143800,33449965,2775,2775,2775,2775,0
20250331,143700,33449965,2775,2775,2775,2775,0
20250331,143600,33449965,2775,2775,2775,2775,0
20250331,143500,33449965,2775,2775,2775,2775,0
20250331,143400,33449965,2775,2775,2775,2775,0
20250331,143300,33449965,2775,2775,2775,2775,0
20250331,143200,33449965,2775,2775,2775,2775,0
20250331,143100,33449965,2775,2775,2775,2775,0
20250331,143000,33449965,2775,2775,2775,2775,0
20250331,142900,33449965,2775,2775,2775,2775,0
20250331,142800,33449965,2775,2775,2775,2775,0
20250331,142700,33449965,2775,2775,2775,2775,0
20250331,142600,33449965,2775,2775,2775,2775,0
20250331,142500,33449965,2775,2775,2775,2775,0
20250331,142400,33449965,2775,2775,2775,2775,0
20250331,142300,33449965,2775,2775,2775,2775,0
20250331,142200,33449965,2775,2775,2775,2775,0
20250331,142100,33449965,2775,2775,2775,2775,0
20250331,142000,33449965,2775,2775,2775,2775,0
20250331,141900,33449965,2775,2775,2775,2775,0
20250331,141800,33449965,2775,2775,2775,2775,0
20250331,141700,33449965,2775,2775,2775,2775,0
20250331,141600,33449965,2775,2775,2775,2775,0
20250331,141500,33449965,2775,2775,2775,2775,0
20250331,141400,33449965,2775,2775,2775,2775,0
20250331,141300,33449965,2775,2775,2775,2775,0
20250331,141200,33449965,2775,2775,2775,2775,0
20250331,141100,33449965,2775,2775,2775,2775,1
20250331,141000,33447190,2705,2705,2705,2705,0
20250331,140900,33447190,2705,2705,2705,2705,0
20250331,140800,33447190,2705,2705,2705,2705,0
20250331,140700,33447190,2705,2705,2705,2705,0
20250331,140600,33447190,2705,2705,2705,2705,0
20250331,140500,33447190,2705,2705,2705,2705,0
20250331,140400,33447190,2705,2705,2705,2705,0
20250331,140300,33447190,2705,2705,2705,2705,66
20250331,140200,33268660,2750,2750,2750,2750,0
20250331,140100,33268660,2750,2750,2750,2750,0
20250331,140000,33268660,2750,2750,2750,2750,0
20250331,135900,33268660,2750,2750,2750,2750,0
20250331,135800,33268660,2750,2750,2750,2750,0
20250331,135700,33268660,2750,2750,2750,2750,0
20250331,135600,33268660,2750,2750,2750,2750,0
20250331,135500,33268660,2750,2750,2750,2750,15
20250331,135400,33227410,2780,2780,2780,2780,0
20250331,135300,33227410,2780,2780,2780,2780,0
20250331,135200,33227410,2780,2780,2780,2780,0
20250331,135100,33227410,2780,2780,2780,2780,0
20250331,135000,33227410,2780,2780,2780,2780,0
20250331,134900,33227410,2780,2780,2780,2780,0
20250331,134800,33227410,2780,2780,2780,2780,0
20250331,134700,33227410,2780,2780,2780,2780,0
20250331,134600,33227410,2780,2780,2780,2780,0
20250331,134500,33227410,2780,2780,2780,2780,0
20250331,134400,33227410,2780,2780,2780,2780,35
20250331,134300,33130110,2785,2785,2785,2785,0
20250331,134200,33130110,2785,2785,2785,2785,0
20250331,134100,33130110,2785,2785,2785,2785,0
20250331,134000,33130110,2785,2785,2785,2785,0
20250331,133900,33130110,2785,2785,2785,2785,0
20250331,133800,33130110,2785,2785,2785,2785,0
20250331,133700,33130110,2785,2785,2785,2785,0
20250331,133600,33130110,2785,2785,2785,2785,0
20250331,133500,33130110,2785,2785,2785,2785,0
20250331,133400,33130110,2785,2785,2785,2785,0
20250331,133300,33130110,2785,2785,2785,2785,0
20250331,133200,33130110,2785,2785,2785,2785,0
20250331,133100,33130110,2785,2785,2785,2785,0
20250331,133000,33130110,2785,2785,2785,2785,0
20250331,132900,33130110,2785,2785,2785,2785,0
20250331,132800,33130110,2785,2785,2785,2785,1
20250331,132700,33127325,2700,2700,2700,2700,0
20250331,132600,33127325,2700,2700,2700,2700,0
20250331,132500,33127325,2700,2700,2700,2700,0
20250331,132400,33127325,2700,2700,2700,2700,0
20250331,132300,33127325,2700,2700,2700,2700,0
20250331,132200,33127325,2700,2700,2700,2700,0
20250331,132100,33127325,2700,2700,2700,2700,0
20250331,132000,33127325,2700,2700,2700,2700,0
20250331,131900,33127325,2700,2710,2710,2700,1180
20250331,131800,29940225,2720,2720,2720,2720,0
20250331,131700,29940225,2720,2720,2720,2720,0
20250331,131600,29940225,2720,2720,2720,2720,0
20250331,131500,29940225,2720,2720,2720,2720,0
20250331,131400,29940225,2720,2720,2720,2720,0
20250331,131300,29940225,2720,2720,2720,2720,0
20250331,131200,29940225,2720,2720,2720,2720,0
20250331,131100,29940225,2720,2720,2720,2720,500
20250331,131000,28580225,2740,2740,2740,2740,0
20250331,130900,28580225,2740,2740,2740,2740,0
20250331,130800,28580225,2740,2740,2740,2740,0
20250331,130700,28580225,2740,2740,2740,2740,367
20250331,130600,27574645,2740,2745,2745,2740,200
20250331,130500,27026465,2740,2740,2740,2740,0
20250331,130400,27026465,2740,2740,2740,2740,0
20250331,130300,27026465,2740,2740,2740,2740,0
20250331,130200,27026465,2740,2740,2740,2740,0
20250331,130100,27026465,2740,2740,2740,2740,0
20250331,130000,27026465,2740,2740,2740,2740,0
20250331,125900,27026465,2740,2740,2740,2740,0
20250331,125800,27026465,2740,2740,2740,2740,0
20250331,125700,27026465,2740,2740,2740,2740,0
20250331,125600,27026465,2740,2740,2740,2740,0
20250331,125500,27026465,2740,2740,2740,2740,0
20250331,125400,27026465,2740,2740,2740,2740,0
20250331,125300,27026465,2740,2740,2740,2740,0
20250331,125200,27026465,2740,2740,2740,2740,223
20250331,125100,26415445,2840,2840,2840,2840,0
20250331,125000,26415445,2840,2840,2840,2840,0
20250331,124900,26415445,2840,2840,2840,2840,0
20250331,124800,26415445,2840,2840,2840,2840,0
20250331,124700,26415445,2840,2840,2840,2840,0
20250331,124600,26415445,2840,2840,2840,2840,0
20250331,124500,26415445,2840,2840,2840,2840,0
20250331,124400,26415445,2840,2840,2840,2840,1
20250331,124300,26412605,2750,2750,2750,2750,247
20250331,124200,25733355,2750,2750,2750,2750,0
20250331,124100,25733355,2750,2750,2750,2750,0
20250331,124000,25733355,2750,2750,2750,2750,0
20250331,123900,25733355,2750,2750,2750,2750,0
20250331,123800,25733355,2750,2760,2760,2750,1530
20250331,123700,21518515,2845,2845,2845,2845,0
20250331,123600,21518515,2845,2845,2845,2845,0
20250331,123500,21518515,2845,2845,2845,2845,0
20250331,123400,21518515,2845,2845,2845,2845,0
20250331,123300,21518515,2845,2845,2845,2845,0
20250331,123200,21518515,2845,2845,2845,2845,0
20250331,123100,21518515,2845,2845,2845,2845,490
20250331,123000,20124465,2845,2845,2845,2845,1
20250331,122900,20121620,2745,2745,2745,2745,0
20250331,122800,20121620,2745,2745,2745,2745,0
20250331,122700,20121620,2745,2745,2745,2745,0
20250331,122600,20121620,2745,2745,2745,2745,154
20250331,122500,19698890,2745,2745,2745,2745,124
20250331,122400,19358510,2745,2745,2745,2745,0
20250331,122300,19358510,2745,2745,2745,2745,0
20250331,122200,19358510,2745,2745,2745,2745,0
20250331,122100,19358510,2745,2745,2745,2745,0
20250331,122000,19358510,2745,2745,2745,2745,0
20250331,121900,19358510,2745,2745,2745,2745,0
20250331,121800,19358510,2745,2745,2745,2745,0
20250331,121700,19358510,2745,2745,2745,2745,0
20250331,121600,19358510,2745,2755,2755,2745,500
20250331,121500,17982860,2800,2800,2800,2800,0
20250331,121400,17982860,2800,2800,2800,2800,0
20250331,121300,17982860,2800,2800,2800,2800,0
20250331,121200,17982860,2800,2800,2800,2800,0
20250331,121100,17982860,2800,2800,2800,2800,0
20250331,121000,17982860,2800,2800,2800,2800,0
20250331,120900,17982860,2800,2800,2800,2800,0
20250331,120800,17982860,2800,2800,2800,2800,0
20250331,120700,17982860,2800,2800,2800,2800,0
20250331,120600,17982860,2800,2800,2800,2800,0
20250331,120500,17982860,2800,2800,2800,2800,0
20250331,120400,17982860,2800,2800,2800,2800,0
20250331,120300,17982860,2800,2800,2800,2800,0
20250331,120200,17982860,2800,2800,2800,2800,0
20250331,120100,17982860,2800,2800,2800,2800,0
20250331,120000,17982860,2800,2800,2800,2800,0
20250331,115900,17982860,2800,2800,2800,2800,0
20250331,115800,17982860,2800,2800,2800,2800,0
20250331,115700,17982860,2800,2800,2800,2800,0
20250331,115600,17982860,2800,2800,2800,2800,0
20250331,115500,17982860,2800,2800,2800,2800,0
20250331,115400,17982860,2800,2800,2800,2800,0
20250331,115300,17982860,2800,2800,2800,2800,0
20250331,115200,17982860,2800,2800,2800,2800,0
20250331,115100,17982860,2800,2800,2800,2800,0
20250331,115000,17982860,2800,2800,2800,2800,0
20250331,114900,17982860,2800,2800,2800,2800,0
20250331,114800,17982860,2800,2800,2800,2800,0
20250331,114700,17982860,2800,2800,2800,2800,0
20250331,114600,17982860,2800,2800,2800,2800,0
20250331,114500,17982860,2800,2800,2800,2800,0
20250331,114400,17982860,2800,2800,2800,2800,0
20250331,114300,17982860,2800,2800,2800,2800,0
20250331,114200,17982860,2800,2800,2800,2800,0
20250331,114100,17982860,2800,2800,2800,2800,0
20250331,114000,17982860,2800,2800,2800,2800,0
20250331,113900,17982860,2800,2800,2800,2800,0
20250331,113800,17982860,2800,2800,2800,2800,0
20250331,113700,17982860,2800,2800,2800,2800,0
20250331,113600,17982860,2800,2800,2800,2800,0
20250331,113500,17982860,2800,2800,2800,2800,0
20250331,113400,17982860,2800,2800,2800,2800,0
20250331,113300,17982860,2800,2800,2800,2800,72
20250331,113200,17781260,2860,2860,2860,2860,0
20250331,113100,17781260,2860,2860,2860,2860,0
20250331,113000,17781260,2860,2860,2860,2860,4
20250331,112900,17769820,2860,2860,2860,2860,0
20250331,112800,17769820,2860,2860,2860,2860,0
20250331,112700,17769820,2860,2860,2860,2860,84
20250331,112600,17529580,2865,2865,2865,2865,0
20250331,112500,17529580,2865,2865,2865,2865,0
20250331,112400,17529580,2865,2865,2865,2865,0
20250331,112300,17529580,2865,2865,2865,2865,0
20250331,112200,17529580,2865,2865,2865,2865,0
20250331,112100,17529580,2865,2865,2865,2865,0
20250331,112000,17529580,2865,2865,2865,2865,0
20250331,111900,17529580,2865,2865,2865,2865,0
20250331,111800,17529580,2865,2865,2865,2865,0
20250331,111700,17529580,2865,2865,2865,2865,0
20250331,111600,17529580,2865,2865,2865,2865,0
20250331,111500,17529580,2865,2865,2865,2865,0
20250331,111400,17529580,2865,2865,2865,2865,0
20250331,111300,17529580,2865,2865,2865,2865,0
20250331,111200,17529580,2865,2865,2865,2865,0
20250331,111100,17529580,2865,2865,2865,2865,0
20250331,111000,17529580,2865,2865,2865,2865,0
20250331,110900,17529580,2865,2865,2865,2865,0
20250331,110800,17529580,2865,2865,2865,2865,0
20250331,110700,17529580,2865,2865,2865,2865,0
20250331,110600,17529580,2865,2865,2865,2865,0
20250331,110500,17529580,2865,2865,2865,2865,1
20250331,110400,17526715,2750,2750,2750,2750,0
20250331,110300,17526715,2750,2750,2750,2750,0
20250331,110200,17526715,2750,2750,2750,2750,0
20250331,110100,17526715,2750,2750,2750,2750,0
20250331,110000,17526715,2750,2750,2750,2750,0
20250331,105900,17526715,2750,2750,2750,2750,0
20250331,105800,17526715,2750,2750,2750,2750,0
20250331,105700,17526715,2750,2750,2750,2750,0
20250331,105600,17526715,2750,2750,2750,2750,0
20250331,105500,17526715,2750,2750,2750,2750,0
20250331,105400,17526715,2750,2750,2750,2750,0
20250331,105300,17526715,2750,2750,2750,2750,0
20250331,105200,17526715,2750,2750,2750,2750,0
20250331,105100,17526715,2750,2750,2750,2750,1
20250331,105000,17523965,2750,2755,2755,2750,532
20250331,104900,16060085,2750,2750,2750,2750,0
20250331,104800,16060085,2750,2750,2750,2750,0
20250331,104700,16060085,2750,2750,2750,2750,0
20250331,104600,16060085,2750,2750,2750,2750,0
20250331,104500,16060085,2750,2750,2750,2750,0
20250331,104400,16060085,2750,2750,2750,2750,0
20250331,104300,16060085,2750,2750,2750,2750,0
20250331,104200,16060085,2750,2750,2750,2750,0
20250331,104100,16060085,2750,2750,2750,2750,0
20250331,104000,16060085,2750,2750,2750,2750,0
20250331,103900,16060085,2750,2750,2750,2750,0
20250331,103800,16060085,2750,2750,2750,2750,0
20250331,103700,16060085,2750,2750,2750,2750,0
20250331,103600,16060085,2750,2750,2750,2750,0
20250331,103500,16060085,2750,2750,2750,2750,0
20250331,103400,16060085,2750,2755,2755,2750,300
20250331,103300,15233805,2885,2885,2885,2885,0
20250331,103200,15233805,2885,2885,2885,2885,0
20250331,103100,15233805,2885,2885,2885,2885,0
20250331,103000,15233805,2885,2885,2885,2885,0
20250331,102900,15233805,2885,2885,2885,2885,0
20250331,102800,15233805,2885,2885,2885,2885,0
20250331,102700,15233805,2885,2885,2885,2885,0
20250331,102600,15233805,2885,2885,2885,2885,0
20250331,102500,15233805,2885,2885,2885,2885,100
20250331,102400,14945305,2890,2890,2890,2890,0
20250331,102300,14945305,2890,2890,2890,2890,0
20250331,102200,14945305,2890,2890,2890,2890,0
20250331,102100,14945305,2890,2890,2890,2890,0
20250331,102000,14945305,2890,2890,2890,2890,0
20250331,101900,14945305,2890,2890,2890,2890,0
20250331,101800,14945305,2890,2890,2890,2890,0
20250331,101700,14945305,2890,2890,2890,2890,0
20250331,101600,14945305,2890,2890,2890,2890,0
20250331,101500,14945305,2890,2890,2890,2890,0
20250331,101400,14945305,2890,2890,2890,2890,1
20250331,101300,14942415,2740,2740,2740,2740,0
20250331,101200,14942415,2740,2740,2740,2740,0
20250331,101100,14942415,2740,2740,2740,2740,0
20250331,101000,14942415,2740,2740,2740,2740,0
20250331,100900,14942415,2740,2740,2740,2740,0
20250331,100800,14942415,2740,2740,2740,2740,281
20250331,100700,14172475,2745,2745,2745,2745,0
20250331,100600,14172475,2745,2745,2745,2745,0
20250331,100500,14172475,2745,2745,2745,2745,0
20250331,100400,14172475,2745,2750,2750,2745,1293
20250331,100300,10622190,2750,2750,2750,2750,0
20250331,100200,10622190,2750,2750,2750,2750,0
20250331,100100,10622190,2750,2750,2750,2750,0
20250331,100000,10622190,2750,2750,2750,2750,0
20250331,095900,10622190,2750,2750,2750,2750,0
20250331,095800,10622190,2750,2750,2750,2750,0
20250331,095700,10622190,2750,2750,2750,2750,0
20250331,095600,10622190,2750,2750,2750,2750,0
20250331,095500,10622190,2750,2750,2750,2750,0
20250331,095400,10622190,2750,2750,2750,2750,0
20250331,095300,10622190,2750,2750,2750,2750,0
20250331,095200,10622190,2750,2750,2750,2750,0
20250331,095100,10622190,2750,2750,2750,2750,0
20250331,095000,10622190,2750,2750,2750,2750,0
20250331,094900,10622190,2750,2750,2750,2750,346
20250331,094800,9670690,2750,2750,2750,2750,0
20250331,094700,9670690,2750,2750,2750,2750,0
20250331,094600,9670690,2750,2750,2750,2750,0
20250331,094500,9670690,2750,2750,2750,2750,0
20250331,094400,9670690,2750,2750,2750,2750,0
20250331,094300,9670690,2750,2750,2750,2750,0
20250331,094200,9670690,2750,2750,2750,2750,0
20250331,094100,9670690,2750,2750,2750,2750,0
20250331,094000,9670690,2750,2750,2750,2750,0
20250331,093900,9670690,2750,2750,2750,2750,0
20250331,093800,9670690,2750,2750,2750,2750,0
20250331,093700,9670690,2750,2750,2750,2750,0
20250331,093600,9670690,2750,2750,2750,2750,0
20250331,093500,9670690,2750,2750,2750,2750,0
20250331,093400,9670690,2750,2750,2750,2750,0
20250331,093300,9670690,2750,2750,2750,2750,0
20250331,093200,9670690,2750,2750,2750,2750,0
20250331,093100,9670690,2750,2750,2750,2750,0
20250331,093000,9670690,2750,2750,2750,2750,0
20250331,092900,9670690,2750,2750,2750,2750,0
20250331,092800,9670690,2750,2755,2755,2750,1350
20250331,092700,5957365,2800,2800,2800,2800,0
20250331,092600,5957365,2800,2800,2800,2800,0
20250331,092500,5957365,2800,2800,2800,2800,0
20250331,092400,5957365,2800,2800,2800,2800,0
20250331,092300,5957365,2800,2800,2800,2800,0
20250331,092200,5957365,2800,2800,2800,2800,0
20250331,092100,5957365,2800,2850,2850,2800,1940
20250331,092000,515115,2805,2805,2805,2805,0
20250331,091900,515115,2805,2805,2805,2805,0
20250331,091800,515115,2805,2805,2805,2805,0
20250331,091700,515115,2805,2805,2805,2805,0
20250331,091600,515115,2805,2805,2805,2805,0
20250331,091500,515115,2805,2805,2805,2805,0
20250331,091400,515115,2805,2805,2805,2805,0
20250331,091300,515115,2805,2815,2815,2805,173
20250331,091200,29500,2950,2950,2950,2950,0
20250331,091100,29500,2950,2950,2950,2950,0
20250331,091000,29500,2950,2950,2950,2950,0
20250331,090900,29500,2950,2950,2950,2950,0
20250331,090800,29500,2950,2950,2950,2950,0
20250331,090700,29500,2950,2950,2950,2950,0
20250331,090600,29500,2950,2950,2950,2950,0
20250331,090500,29500,2950,2950,2950,2950,0
20250331,090400,29500,2950,2950,2950,2950,0
20250331,090300,29500,2950,2950,2950,2950,0
20250331,090200,29500,2950,2950,2950,2950,0
20250331,090100,29500,2950,2950,2950,2950,0
20250331,090000,29500,2950,2950,2950,2950,10