KissMeData/082210/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,84796076,1110,1110,1110,1110,1880
20250331,195900,84796076,1110,1110,1110,1110,0
20250331,195800,84796076,1110,1110,1110,1110,0
20250331,195700,84796076,1110,1110,1110,1110,0
20250331,195600,84796076,1110,1110,1110,1110,0
20250331,195500,84796076,1110,1110,1110,1110,0
20250331,195400,84796076,1110,1110,1110,1110,0
20250331,195300,84796076,1110,1110,1110,1110,0
20250331,195200,84796076,1110,1110,1110,1110,0
20250331,195100,84796076,1110,1110,1110,1110,0
20250331,195000,84796076,1110,1110,1110,1110,0
20250331,194900,84796076,1110,1110,1110,1110,0
20250331,194800,84796076,1110,1110,1110,1110,0
20250331,194700,84796076,1110,1110,1110,1110,0
20250331,194600,84796076,1110,1110,1110,1110,0
20250331,194500,84796076,1110,1110,1110,1110,0
20250331,194400,84796076,1110,1110,1110,1110,0
20250331,194300,84796076,1110,1110,1110,1110,0
20250331,194200,84796076,1110,1110,1110,1110,0
20250331,194100,84796076,1110,1110,1110,1110,0
20250331,194000,84796076,1110,1110,1110,1110,0
20250331,193900,84796076,1110,1110,1110,1110,0
20250331,193800,84796076,1110,1110,1110,1110,0
20250331,193700,84796076,1110,1110,1110,1110,0
20250331,193600,84796076,1110,1110,1110,1110,0
20250331,193500,84796076,1110,1110,1110,1110,0
20250331,193400,84796076,1110,1110,1110,1110,0
20250331,193300,84796076,1110,1110,1110,1110,0
20250331,193200,84796076,1110,1110,1110,1110,0
20250331,193100,84796076,1110,1110,1110,1110,0
20250331,193000,84796076,1110,1110,1110,1110,1880
20250331,192900,84796076,1110,1110,1110,1110,0
20250331,192800,84796076,1110,1110,1110,1110,0
20250331,192700,84796076,1110,1110,1110,1110,0
20250331,192600,84796076,1110,1110,1110,1110,0
20250331,192500,84796076,1110,1110,1110,1110,0
20250331,192400,84796076,1110,1110,1110,1110,0
20250331,192300,84796076,1110,1110,1110,1110,0
20250331,192200,84796076,1110,1110,1110,1110,0
20250331,192100,84796076,1110,1110,1110,1110,0
20250331,192000,84796076,1110,1110,1110,1110,0
20250331,191900,84796076,1110,1110,1110,1110,0
20250331,191800,84796076,1110,1110,1110,1110,0
20250331,191700,84796076,1110,1110,1110,1110,0
20250331,191600,84796076,1110,1110,1110,1110,0
20250331,191500,84796076,1110,1110,1110,1110,0
20250331,191400,84796076,1110,1110,1110,1110,0
20250331,191300,84796076,1110,1110,1110,1110,0
20250331,191200,84796076,1110,1110,1110,1110,0
20250331,191100,84796076,1110,1110,1110,1110,0
20250331,191000,84796076,1110,1110,1110,1110,0
20250331,190900,84796076,1110,1110,1110,1110,0
20250331,190800,84796076,1110,1110,1110,1110,0
20250331,190700,84796076,1110,1110,1110,1110,0
20250331,190600,84796076,1110,1110,1110,1110,0
20250331,190500,84796076,1110,1110,1110,1110,0
20250331,190400,84796076,1110,1110,1110,1110,0
20250331,190300,84796076,1110,1110,1110,1110,0
20250331,190200,84796076,1110,1110,1110,1110,0
20250331,190100,84796076,1110,1110,1110,1110,0
20250331,190000,84796076,1110,1110,1110,1110,1880
20250331,185900,84796076,1110,1110,1110,1110,0
20250331,185800,84796076,1110,1110,1110,1110,0
20250331,185700,84796076,1110,1110,1110,1110,0
20250331,185600,84796076,1110,1110,1110,1110,0
20250331,185500,84796076,1110,1110,1110,1110,0
20250331,185400,84796076,1110,1110,1110,1110,0
20250331,185300,84796076,1110,1110,1110,1110,0
20250331,185200,84796076,1110,1110,1110,1110,0
20250331,185100,84796076,1110,1110,1110,1110,0
20250331,185000,84796076,1110,1110,1110,1110,0
20250331,184900,84796076,1110,1110,1110,1110,0
20250331,184800,84796076,1110,1110,1110,1110,0
20250331,184700,84796076,1110,1110,1110,1110,0
20250331,184600,84796076,1110,1110,1110,1110,0
20250331,184500,84796076,1110,1110,1110,1110,0
20250331,184400,84796076,1110,1110,1110,1110,0
20250331,184300,84796076,1110,1110,1110,1110,0
20250331,184200,84796076,1110,1110,1110,1110,0
20250331,184100,84796076,1110,1110,1110,1110,0
20250331,184000,84796076,1110,1110,1110,1110,0
20250331,183900,84796076,1110,1110,1110,1110,0
20250331,183800,84796076,1110,1110,1110,1110,0
20250331,183700,84796076,1110,1110,1110,1110,0
20250331,183600,84796076,1110,1110,1110,1110,0
20250331,183500,84796076,1110,1110,1110,1110,0
20250331,183400,84796076,1110,1110,1110,1110,0
20250331,183300,84796076,1110,1110,1110,1110,0
20250331,183200,84796076,1110,1110,1110,1110,0
20250331,183100,84796076,1110,1110,1110,1110,0
20250331,183000,84796076,1110,1110,1110,1110,1880
20250331,182900,84796076,1110,1110,1110,1110,0
20250331,182800,84796076,1110,1110,1110,1110,0
20250331,182700,84796076,1110,1110,1110,1110,0
20250331,182600,84796076,1110,1110,1110,1110,0
20250331,182500,84796076,1110,1110,1110,1110,0
20250331,182400,84796076,1110,1110,1110,1110,0
20250331,182300,84796076,1110,1110,1110,1110,0
20250331,182200,84796076,1110,1110,1110,1110,0
20250331,182100,84796076,1110,1110,1110,1110,0
20250331,182000,84796076,1110,1110,1110,1110,0
20250331,181900,84796076,1110,1110,1110,1110,0
20250331,181800,84796076,1110,1110,1110,1110,0
20250331,181700,84796076,1110,1110,1110,1110,0
20250331,181600,84796076,1110,1110,1110,1110,0
20250331,181500,84796076,1110,1110,1110,1110,0
20250331,181400,84796076,1110,1110,1110,1110,0
20250331,181300,84796076,1110,1110,1110,1110,0
20250331,181200,84796076,1110,1110,1110,1110,0
20250331,181100,84796076,1110,1110,1110,1110,0
20250331,181000,84796076,1110,1110,1110,1110,0
20250331,180900,84796076,1110,1110,1110,1110,0
20250331,180800,84796076,1110,1110,1110,1110,0
20250331,180700,84796076,1110,1110,1110,1110,0
20250331,180600,84796076,1110,1110,1110,1110,0
20250331,180500,84796076,1110,1110,1110,1110,0
20250331,180400,84796076,1110,1110,1110,1110,0
20250331,180300,84796076,1110,1110,1110,1110,0
20250331,180200,84796076,1110,1110,1110,1110,0
20250331,180100,84796076,1110,1110,1110,1110,0
20250331,180000,84796076,1110,1110,1110,1110,1880
20250331,175900,84796076,1110,1110,1110,1110,0
20250331,175800,84796076,1110,1110,1110,1110,0
20250331,175700,84796076,1110,1110,1110,1110,0
20250331,175600,84796076,1110,1110,1110,1110,0
20250331,175500,84796076,1110,1110,1110,1110,0
20250331,175400,84796076,1110,1110,1110,1110,0
20250331,175300,84796076,1110,1110,1110,1110,0
20250331,175200,84796076,1110,1110,1110,1110,0
20250331,175100,84796076,1110,1110,1110,1110,0
20250331,175000,84796076,1110,1110,1110,1110,0
20250331,174900,84796076,1110,1110,1110,1110,0
20250331,174800,84796076,1110,1110,1110,1110,0
20250331,174700,84796076,1110,1110,1110,1110,0
20250331,174600,84796076,1110,1110,1110,1110,0
20250331,174500,84796076,1110,1110,1110,1110,0
20250331,174400,84796076,1110,1110,1110,1110,0
20250331,174300,84796076,1110,1110,1110,1110,0
20250331,174200,84796076,1110,1110,1110,1110,0
20250331,174100,84796076,1110,1110,1110,1110,0
20250331,174000,84796076,1110,1110,1110,1110,0
20250331,173900,84796076,1110,1110,1110,1110,0
20250331,173800,84796076,1110,1110,1110,1110,0
20250331,173700,84796076,1110,1110,1110,1110,0
20250331,173600,84796076,1110,1110,1110,1110,0
20250331,173500,84796076,1110,1110,1110,1110,0
20250331,173400,84796076,1110,1110,1110,1110,0
20250331,173300,84796076,1110,1110,1110,1110,0
20250331,173200,84796076,1110,1110,1110,1110,0
20250331,173100,84796076,1110,1110,1110,1110,0
20250331,173000,84796076,1110,1110,1110,1110,1880
20250331,172900,84796076,1110,1110,1110,1110,0
20250331,172800,84796076,1110,1110,1110,1110,0
20250331,172700,84796076,1110,1110,1110,1110,0
20250331,172600,84796076,1110,1110,1110,1110,0
20250331,172500,84796076,1110,1110,1110,1110,0
20250331,172400,84796076,1110,1110,1110,1110,0
20250331,172300,84796076,1110,1110,1110,1110,0
20250331,172200,84796076,1110,1110,1110,1110,0
20250331,172100,84796076,1110,1110,1110,1110,0
20250331,172000,84796076,1110,1110,1110,1110,0
20250331,171900,84796076,1110,1110,1110,1110,0
20250331,171800,84796076,1110,1110,1110,1110,0
20250331,171700,84796076,1110,1110,1110,1110,0
20250331,171600,84796076,1110,1110,1110,1110,0
20250331,171500,84796076,1110,1110,1110,1110,0
20250331,171400,84796076,1110,1110,1110,1110,0
20250331,171300,84796076,1110,1110,1110,1110,0
20250331,171200,84796076,1110,1110,1110,1110,0
20250331,171100,84796076,1110,1110,1110,1110,0
20250331,171000,84796076,1110,1110,1110,1110,0
20250331,170900,84796076,1110,1110,1110,1110,0
20250331,170800,84796076,1110,1110,1110,1110,0
20250331,170700,84796076,1110,1110,1110,1110,0
20250331,170600,84796076,1110,1110,1110,1110,0
20250331,170500,84796076,1110,1110,1110,1110,0
20250331,170400,84796076,1110,1110,1110,1110,0
20250331,170300,84796076,1110,1110,1110,1110,0
20250331,170200,84796076,1110,1110,1110,1110,0
20250331,170100,84796076,1110,1110,1110,1110,0
20250331,170000,84796076,1110,1110,1110,1110,1880
20250331,165900,84796076,1110,1110,1110,1110,0
20250331,165800,84796076,1110,1110,1110,1110,0
20250331,165700,84796076,1110,1110,1110,1110,0
20250331,165600,84796076,1110,1110,1110,1110,0
20250331,165500,84796076,1110,1110,1110,1110,0
20250331,165400,84796076,1110,1110,1110,1110,0
20250331,165300,84796076,1110,1110,1110,1110,0
20250331,165200,84796076,1110,1110,1110,1110,0
20250331,165100,84796076,1110,1110,1110,1110,0
20250331,165000,84796076,1110,1110,1110,1110,0
20250331,164900,84796076,1110,1110,1110,1110,0
20250331,164800,84796076,1110,1110,1110,1110,0
20250331,164700,84796076,1110,1110,1110,1110,0
20250331,164600,84796076,1110,1110,1110,1110,0
20250331,164500,84796076,1110,1110,1110,1110,0
20250331,164400,84796076,1110,1110,1110,1110,0
20250331,164300,84796076,1110,1110,1110,1110,0
20250331,164200,84796076,1110,1110,1110,1110,0
20250331,164100,84796076,1110,1110,1110,1110,0
20250331,164000,84796076,1110,1110,1110,1110,0
20250331,163900,84796076,1110,1110,1110,1110,0
20250331,163800,84796076,1110,1110,1110,1110,0
20250331,163700,84796076,1110,1110,1110,1110,0
20250331,163600,84796076,1110,1110,1110,1110,0
20250331,163500,84796076,1110,1110,1110,1110,0
20250331,163400,84796076,1110,1110,1110,1110,0
20250331,163300,84796076,1110,1110,1110,1110,0
20250331,163200,84796076,1110,1110,1110,1110,0
20250331,163100,84796076,1110,1110,1110,1110,0
20250331,163000,84796076,1110,1110,1110,1110,1880
20250331,162900,84796076,1110,1110,1110,1110,0
20250331,162800,84796076,1110,1110,1110,1110,0
20250331,162700,84796076,1110,1110,1110,1110,0
20250331,162600,84796076,1110,1110,1110,1110,0
20250331,162500,84796076,1110,1110,1110,1110,0
20250331,162400,84796076,1110,1110,1110,1110,0
20250331,162300,84796076,1110,1110,1110,1110,0
20250331,162200,84796076,1110,1110,1110,1110,0
20250331,162100,84796076,1110,1110,1110,1110,0
20250331,162000,84796076,1110,1110,1110,1110,0
20250331,161900,84796076,1110,1110,1110,1110,0
20250331,161800,84796076,1110,1110,1110,1110,0
20250331,161700,84796076,1110,1110,1110,1110,0
20250331,161600,84796076,1110,1110,1110,1110,0
20250331,161500,84796076,1110,1110,1110,1110,0
20250331,161400,84796076,1110,1110,1110,1110,0
20250331,161300,84796076,1110,1110,1110,1110,0
20250331,161200,84796076,1110,1110,1110,1110,0
20250331,161100,84796076,1110,1110,1110,1110,0
20250331,161000,84796076,1110,1110,1110,1110,0
20250331,160900,84796076,1110,1110,1110,1110,0
20250331,160800,84796076,1110,1110,1110,1110,0
20250331,160700,84796076,1110,1110,1110,1110,0
20250331,160600,84796076,1110,1110,1110,1110,0
20250331,160500,84796076,1110,1110,1110,1110,0
20250331,160400,84796076,1110,1110,1110,1110,0
20250331,160300,84796076,1110,1110,1110,1110,0
20250331,160200,84796076,1110,1110,1110,1110,0
20250331,160100,84796076,1110,1110,1110,1110,0
20250331,160000,84796076,1110,1110,1110,1110,1880
20250331,155900,84796076,1110,1110,1110,1110,0
20250331,155800,84796076,1110,1110,1110,1110,0
20250331,155700,84796076,1110,1110,1110,1110,0
20250331,155600,84796076,1110,1110,1110,1110,0
20250331,155500,84796076,1110,1110,1110,1110,0
20250331,155400,84796076,1110,1110,1110,1110,0
20250331,155300,84796076,1110,1110,1110,1110,0
20250331,155200,84796076,1110,1110,1110,1110,0
20250331,155100,84796076,1110,1110,1110,1110,0
20250331,155000,84796076,1110,1110,1110,1110,0
20250331,154900,84796076,1110,1110,1110,1110,0
20250331,154800,84796076,1110,1110,1110,1110,0
20250331,154700,84796076,1110,1110,1110,1110,0
20250331,154600,84796076,1110,1110,1110,1110,0
20250331,154500,84796076,1110,1110,1110,1110,0
20250331,154400,84796076,1110,1110,1110,1110,0
20250331,154300,84796076,1110,1110,1110,1110,0
20250331,154200,84796076,1110,1110,1110,1110,0
20250331,154100,84796076,1110,1110,1110,1110,0
20250331,154000,84796076,1110,1110,1110,1110,0
20250331,153900,84796076,1110,1110,1110,1110,0
20250331,153800,84796076,1110,1110,1110,1110,0
20250331,153700,84796076,1110,1110,1110,1110,0
20250331,153600,84796076,1110,1110,1110,1110,0
20250331,153500,84796076,1110,1110,1110,1110,0
20250331,153400,84796076,1110,1110,1110,1110,0
20250331,153300,84796076,1110,1110,1110,1110,0
20250331,153200,84796076,1110,1110,1110,1110,0
20250331,153100,84796076,1110,1110,1110,1110,0
20250331,153000,84796076,1110,1110,1110,1110,3760
20250331,152900,82709276,1114,1114,1114,1114,0
20250331,152800,82709276,1114,1114,1114,1114,0
20250331,152700,82709276,1114,1114,1114,1114,0
20250331,152600,82709276,1114,1114,1114,1114,0
20250331,152500,82709276,1114,1114,1114,1114,0
20250331,152400,82709276,1114,1114,1114,1114,0
20250331,152300,82709276,1114,1114,1114,1114,0
20250331,152200,82709276,1114,1114,1114,1114,0
20250331,152100,82709276,1114,1114,1114,1114,0
20250331,152000,82709276,1114,1114,1114,1114,0
20250331,151900,82709276,1114,1113,1114,1107,48
20250331,151800,82655867,1114,1114,1114,1114,0
20250331,151700,82655867,1114,1114,1114,1107,36
20250331,151600,82615875,1114,1107,1114,1107,19
20250331,151500,82594821,1114,1114,1114,1114,3
20250331,151400,82591479,1114,1109,1114,1108,27
20250331,151300,82561523,1114,1112,1114,1112,58
20250331,151200,82497025,1112,1112,1112,1112,0
20250331,151100,82497025,1112,1112,1112,1112,0
20250331,151000,82497025,1112,1112,1112,1112,4
20250331,150900,82492577,1113,1101,1114,1099,3094
20250331,150800,79084612,1105,1105,1105,1105,0
20250331,150700,79084612,1105,1105,1105,1105,0
20250331,150600,79084612,1105,1105,1105,1105,0
20250331,150500,79084612,1105,1105,1105,1105,0
20250331,150400,79084612,1105,1105,1105,1105,0
20250331,150300,79084612,1105,1105,1105,1105,0
20250331,150200,79084612,1105,1105,1105,1105,0
20250331,150100,79084612,1105,1105,1105,1105,0
20250331,150000,79084612,1105,1104,1105,1104,67
20250331,145900,79010643,1104,1104,1104,1104,0
20250331,145800,79010643,1104,1101,1104,1101,2
20250331,145700,79008438,1104,1104,1104,1104,0
20250331,145600,79008438,1104,1104,1104,1104,0
20250331,145500,79008438,1104,1104,1104,1104,0
20250331,145400,79008438,1104,1104,1104,1104,10
20250331,145300,78997398,1104,1104,1104,1104,0
20250331,145200,78997398,1104,1104,1104,1104,0
20250331,145100,78997398,1104,1104,1104,1104,0
20250331,145000,78997398,1104,1104,1104,1104,1
20250331,144900,78996294,1101,1101,1101,1101,231
20250331,144800,78741963,1100,1100,1100,1100,0
20250331,144700,78741963,1100,1100,1100,1100,0
20250331,144600,78741963,1100,1101,1101,1100,900
20250331,144500,77751959,1100,1100,1100,1100,0
20250331,144400,77751959,1100,1105,1105,1100,850
20250331,144300,76816689,1108,1108,1108,1108,0
20250331,144200,76816689,1108,1108,1108,1108,0
20250331,144100,76816689,1108,1108,1108,1108,0
20250331,144000,76816689,1108,1108,1108,1108,1
20250331,143900,76815581,1104,1104,1104,1104,0
20250331,143800,76815581,1104,1104,1104,1104,0
20250331,143700,76815581,1104,1104,1104,1104,0
20250331,143600,76815581,1104,1104,1104,1104,0
20250331,143500,76815581,1104,1104,1104,1104,1
20250331,143400,76814477,1101,1101,1101,1101,112
20250331,143300,76691165,1105,1105,1105,1105,1
20250331,143200,76690060,1100,1102,1102,1100,651
20250331,143100,75973260,1102,1102,1102,1102,2
20250331,143000,75971056,1108,1109,1109,1108,4
20250331,142900,75966622,1101,1109,1109,1101,302
20250331,142800,75634055,1109,1109,1109,1109,5
20250331,142700,75628510,1102,1106,1114,1102,5205
20250331,142600,69888999,1116,1113,1116,1113,103
20250331,142500,69774081,1105,1111,1111,1105,32
20250331,142400,69738553,1112,1112,1112,1112,0
20250331,142300,69738553,1112,1113,1113,1112,3
20250331,142200,69735216,1100,1113,1113,1100,4
20250331,142100,69730779,1113,1113,1114,1113,102
20250331,142000,69617153,1113,1113,1113,1113,1
20250331,141900,69616040,1116,1116,1116,1116,0
20250331,141800,69616040,1116,1105,1116,1105,576
20250331,141700,68974012,1105,1100,1106,1100,376
20250331,141600,68558607,1106,1104,1106,1100,1031
20250331,141500,67424294,1105,1105,1105,1105,1
20250331,141400,67423189,1106,1106,1106,1106,0
20250331,141300,67423189,1106,1106,1106,1106,0
20250331,141200,67423189,1106,1106,1106,1106,0
20250331,141100,67423189,1106,1105,1106,1105,2
20250331,141000,67420978,1105,1105,1105,1105,0
20250331,140900,67420978,1105,1105,1105,1105,0
20250331,140800,67420978,1105,1105,1105,1105,0
20250331,140700,67420978,1105,1105,1105,1105,1
20250331,140600,67419873,1105,1105,1106,1105,3
20250331,140500,67416557,1104,1103,1104,1103,2
20250331,140400,67414350,1104,1104,1104,1104,0
20250331,140300,67414350,1104,1104,1104,1104,0
20250331,140200,67414350,1104,1104,1104,1104,1
20250331,140100,67413246,1105,1104,1105,1103,4
20250331,140000,67408829,1105,1104,1105,1104,6
20250331,135900,67402200,1105,1107,1112,1105,82
20250331,135800,67311579,1112,1112,1112,1112,2
20250331,135700,67309355,1113,1113,1113,1113,0
20250331,135600,67309355,1113,1113,1113,1113,1
20250331,135500,67308242,1115,1115,1115,1115,0
20250331,135400,67308242,1115,1115,1115,1115,0
20250331,135300,67308242,1115,1111,1115,1106,2001
20250331,135200,65094832,1118,1118,1118,1118,0
20250331,135100,65094832,1118,1112,1118,1111,66
20250331,135000,65021484,1119,1119,1119,1119,0
20250331,134900,65021484,1119,1113,1119,1112,10
20250331,134800,65010336,1120,1115,1120,1114,9
20250331,134700,65000268,1120,1116,1121,1115,6
20250331,134600,64993555,1121,1120,1121,1116,20
20250331,134500,64971151,1120,1120,1121,1115,6
20250331,134400,64964439,1121,1120,1121,1120,6
20250331,134300,64957716,1121,1114,1121,1113,5
20250331,134200,64952134,1121,1115,1122,1115,355
20250331,134100,64556264,1122,1118,1122,1116,19
20250331,134000,64535001,1122,1122,1122,1122,0
20250331,133900,64535001,1122,1122,1122,1122,0
20250331,133800,64535001,1122,1122,1122,1122,0
20250331,133700,64535001,1122,1122,1122,1122,3
20250331,133600,64531635,1122,1122,1122,1122,0
20250331,133500,64531635,1122,1122,1122,1122,0
20250331,133400,64531635,1122,1122,1122,1122,0
20250331,133300,64531635,1122,1118,1122,1118,4
20250331,133200,64527152,1122,1118,1122,1117,13
20250331,133100,64512582,1122,1122,1122,1118,8
20250331,133000,64503616,1122,1122,1122,1121,14
20250331,132900,64487909,1122,1121,1122,1121,95
20250331,132800,64381408,1121,1121,1121,1121,0
20250331,132700,64381408,1121,1120,1121,1117,11
20250331,132600,64369086,1121,1120,1121,1120,6
20250331,132500,64362363,1121,1121,1121,1121,6
20250331,132400,64355637,1121,1121,1121,1121,1
20250331,132300,64354516,1122,1117,1122,1117,602
20250331,132200,63681267,1117,1118,1118,1102,137
20250331,132100,63529592,1117,1117,1117,1117,2228
20250331,132000,61040916,1117,1117,1117,1117,0
20250331,131900,61040916,1117,1117,1117,1117,0
20250331,131800,61040916,1117,1117,1117,1117,0
20250331,131700,61040916,1117,1117,1117,1117,0
20250331,131600,61040916,1117,1117,1117,1117,2367
20250331,131500,58396977,1117,1117,1117,1117,0
20250331,131400,58396977,1117,1116,1117,1115,35
20250331,131300,58357933,1117,1115,1117,1115,1697
20250331,131200,56464684,1115,1114,1115,1114,9
20250331,131100,56454654,1115,1114,1115,1114,16
20250331,131000,56436821,1115,1115,1115,1115,0
20250331,130900,56436821,1115,1113,1115,1113,1969
20250331,130800,54243354,1114,1113,1114,1113,2
20250331,130700,54241127,1114,1114,1114,1114,0
20250331,130600,54241127,1114,1113,1114,1112,8
20250331,130500,54232220,1114,1113,1114,1113,6
20250331,130400,54225539,1114,1113,1114,1113,4
20250331,130300,54221085,1114,1110,1114,1107,2712
20250331,130200,51209844,1111,1110,1111,1110,903
20250331,130100,50207511,1110,1110,1110,1110,0
20250331,130000,50207511,1110,1110,1110,1110,0
20250331,125900,50207511,1110,1110,1110,1110,0
20250331,125800,50207511,1110,1110,1110,1110,0
20250331,125700,50207511,1110,1110,1110,1110,1
20250331,125600,50206401,1111,1111,1112,1111,3
20250331,125500,50203067,1112,1112,1112,1112,0
20250331,125400,50203067,1112,1106,1112,1106,72
20250331,125300,50123412,1112,1112,1112,1112,0
20250331,125200,50123412,1112,1112,1112,1112,0
20250331,125100,50123412,1112,1112,1112,1112,0
20250331,125000,50123412,1112,1112,1112,1112,2
20250331,124900,50121188,1112,1112,1112,1112,3
20250331,124800,50117852,1112,1112,1112,1112,0
20250331,124700,50117852,1112,1112,1112,1112,3
20250331,124600,50114516,1112,1112,1112,1112,0
20250331,124500,50114516,1112,1112,1112,1112,17
20250331,124400,50095612,1112,1112,1112,1112,0
20250331,124300,50095612,1112,1112,1112,1112,0
20250331,124200,50095612,1112,1112,1112,1112,0
20250331,124100,50095612,1112,1112,1112,1112,0
20250331,124000,50095612,1112,1111,1112,1111,12
20250331,123900,50082269,1107,1107,1107,1107,0
20250331,123800,50082269,1107,1107,1107,1107,0
20250331,123700,50082269,1107,1107,1107,1107,0
20250331,123600,50082269,1107,1107,1107,1107,0
20250331,123500,50082269,1107,1108,1108,1107,947
20250331,123400,49033930,1110,1110,1110,1110,0
20250331,123300,49033930,1110,1110,1110,1110,0
20250331,123200,49033930,1110,1110,1110,1110,0
20250331,123100,49033930,1110,1110,1110,1110,0
20250331,123000,49033930,1110,1110,1110,1110,0
20250331,122900,49033930,1110,1110,1110,1110,0
20250331,122800,49033930,1110,1110,1110,1110,0
20250331,122700,49033930,1110,1110,1110,1110,0
20250331,122600,49033930,1110,1110,1110,1110,0
20250331,122500,49033930,1110,1110,1110,1110,0
20250331,122400,49033930,1110,1109,1110,1109,1037
20250331,122300,47882997,1109,1109,1109,1109,0
20250331,122200,47882997,1109,1109,1109,1109,5
20250331,122100,47877452,1107,1107,1107,1107,121
20250331,122000,47743505,1108,1108,1108,1108,0
20250331,121900,47743505,1108,1108,1108,1108,0
20250331,121800,47743505,1108,1108,1108,1108,0
20250331,121700,47743505,1108,1108,1108,1108,0
20250331,121600,47743505,1108,1108,1108,1108,4
20250331,121500,47739073,1108,1108,1108,1108,13
20250331,121400,47724669,1108,1108,1108,1108,13
20250331,121300,47710265,1108,1108,1108,1108,8
20250331,121200,47701401,1108,1108,1108,1108,3
20250331,121100,47698077,1108,1108,1108,1108,1
20250331,121000,47696969,1108,1108,1109,1108,8
20250331,120900,47688102,1108,1108,1109,1108,15
20250331,120800,47671477,1109,1108,1109,1108,2
20250331,120700,47669260,1111,1111,1111,1111,0
20250331,120600,47669260,1111,1111,1111,1111,0
20250331,120500,47669260,1111,1111,1111,1111,0
20250331,120400,47669260,1111,1111,1111,1111,0
20250331,120300,47669260,1111,1111,1111,1111,0
20250331,120200,47669260,1111,1111,1111,1111,0
20250331,120100,47669260,1111,1111,1111,1111,0
20250331,120000,47669260,1111,1111,1111,1111,0
20250331,115900,47669260,1111,1111,1111,1111,0
20250331,115800,47669260,1111,1111,1111,1111,0
20250331,115700,47669260,1111,1111,1111,1111,0
20250331,115600,47669260,1111,1110,1111,1110,201
20250331,115500,47446149,1110,1110,1110,1110,0
20250331,115400,47446149,1110,1110,1110,1110,0
20250331,115300,47446149,1110,1110,1110,1110,0
20250331,115200,47446149,1110,1110,1110,1110,0
20250331,115100,47446149,1110,1110,1110,1110,0
20250331,115000,47446149,1110,1110,1110,1110,0
20250331,114900,47446149,1110,1110,1110,1110,0
20250331,114800,47446149,1110,1110,1110,1110,0
20250331,114700,47446149,1110,1110,1110,1110,0
20250331,114600,47446149,1110,1110,1110,1110,0
20250331,114500,47446149,1110,1110,1110,1110,0
20250331,114400,47446149,1110,1108,1110,1100,1889
20250331,114300,45359427,1110,1110,1110,1110,0
20250331,114200,45359427,1110,1110,1110,1110,0
20250331,114100,45359427,1110,1110,1110,1110,0
20250331,114000,45359427,1110,1110,1110,1110,0
20250331,113900,45359427,1110,1110,1110,1110,0
20250331,113800,45359427,1110,1107,1110,1106,59
20250331,113700,45294164,1110,1109,1110,1108,4
20250331,113600,45289727,1111,1110,1111,1110,2
20250331,113500,45287506,1111,1111,1111,1111,0
20250331,113400,45287506,1111,1111,1111,1111,0
20250331,113300,45287506,1111,1111,1111,1111,0
20250331,113200,45287506,1111,1110,1111,1110,4
20250331,113100,45283065,1110,1111,1111,1110,4
20250331,113000,45278623,1110,1112,1113,1104,207
20250331,112900,45050046,1115,1115,1115,1115,0
20250331,112800,45050046,1115,1115,1115,1115,0
20250331,112700,45050046,1115,1115,1115,1115,0
20250331,112600,45050046,1115,1115,1115,1115,0
20250331,112500,45050046,1115,1115,1115,1115,0
20250331,112400,45050046,1115,1115,1115,1115,0
20250331,112300,45050046,1115,1115,1115,1115,0
20250331,112200,45050046,1115,1115,1115,1115,0
20250331,112100,45050046,1115,1115,1115,1115,0
20250331,112000,45050046,1115,1115,1115,1115,5
20250331,111900,45044471,1102,1102,1102,1102,0
20250331,111800,45044471,1102,1102,1102,1102,0
20250331,111700,45044471,1102,1102,1102,1102,0
20250331,111600,45044471,1102,1102,1102,1102,0
20250331,111500,45044471,1102,1109,1109,1102,59
20250331,111400,44979444,1110,1112,1117,1110,5
20250331,111300,44973878,1113,1115,1117,1113,5
20250331,111200,44968302,1118,1118,1118,1118,0
20250331,111100,44968302,1118,1118,1118,1118,0
20250331,111000,44968302,1118,1118,1118,1118,0
20250331,110900,44968302,1118,1118,1118,1118,0
20250331,110800,44968302,1118,1118,1118,1118,0
20250331,110700,44968302,1118,1118,1118,1118,0
20250331,110600,44968302,1118,1118,1118,1118,0
20250331,110500,44968302,1118,1118,1118,1118,0
20250331,110400,44968302,1118,1118,1118,1118,0
20250331,110300,44968302,1118,1118,1118,1118,0
20250331,110200,44968302,1118,1118,1118,1118,0
20250331,110100,44968302,1118,1118,1118,1118,0
20250331,110000,44968302,1118,1118,1118,1118,0
20250331,105900,44968302,1118,1118,1118,1118,0
20250331,105800,44968302,1118,1117,1118,1117,3
20250331,105700,44964949,1118,1117,1118,1117,9
20250331,105600,44954890,1118,1117,1118,1117,7
20250331,105500,44947065,1118,1110,1118,1110,7
20250331,105400,44939247,1118,1115,1118,1115,1548
20250331,105300,43213165,1115,1117,1118,1115,4980
20250331,105200,37660442,1118,1117,1118,1117,4
20250331,105100,37655971,1118,1115,1118,1115,65
20250331,105000,37583490,1116,1116,1116,1116,100
20250331,104900,37471890,1118,1118,1118,1118,0
20250331,104800,37471890,1118,1116,1118,1116,10
20250331,104700,37460726,1118,1118,1118,1118,0
20250331,104600,37460726,1118,1118,1118,1118,3
20250331,104500,37457372,1118,1118,1118,1118,0
20250331,104400,37457372,1118,1118,1118,1118,0
20250331,104300,37457372,1118,1118,1118,1118,5
20250331,104200,37451782,1116,1116,1116,1116,100
20250331,104100,37340182,1119,1119,1119,1119,0
20250331,104000,37340182,1119,1119,1119,1119,0
20250331,103900,37340182,1119,1119,1119,1119,0
20250331,103800,37340182,1119,1119,1119,1119,0
20250331,103700,37340182,1119,1119,1119,1119,0
20250331,103600,37340182,1119,1119,1119,1119,0
20250331,103500,37340182,1119,1119,1119,1119,0
20250331,103400,37340182,1119,1119,1119,1119,0
20250331,103300,37340182,1119,1119,1119,1119,2
20250331,103200,37337944,1119,1119,1119,1119,4
20250331,103100,37333468,1119,1119,1119,1119,0
20250331,103000,37333468,1119,1115,1119,1115,2020
20250331,102900,35081132,1119,1119,1119,1119,0
20250331,102800,35081132,1119,1119,1119,1119,2
20250331,102700,35078894,1119,1119,1119,1115,2013
20250331,102600,32833776,1119,1119,1119,1119,0
20250331,102500,32833776,1119,1118,1119,1118,178
20250331,102400,32634767,1117,1117,1117,1117,21
20250331,102300,32611310,1116,1116,1116,1116,62
20250331,102200,32542118,1119,1119,1119,1119,0
20250331,102100,32542118,1119,1119,1119,1119,0
20250331,102000,32542118,1119,1119,1119,1119,0
20250331,101900,32542118,1119,1119,1119,1119,0
20250331,101800,32542118,1119,1119,1119,1119,0
20250331,101700,32542118,1119,1119,1119,1119,0
20250331,101600,32542118,1119,1119,1119,1119,0
20250331,101500,32542118,1119,1119,1119,1119,0
20250331,101400,32542118,1119,1117,1119,1117,404
20250331,101300,32090679,1117,1117,1117,1117,1
20250331,101200,32089562,1119,1119,1119,1119,0
20250331,101100,32089562,1119,1119,1119,1119,0
20250331,101000,32089562,1119,1119,1119,1119,0
20250331,100900,32089562,1119,1119,1119,1119,0
20250331,100800,32089562,1119,1119,1119,1119,0
20250331,100700,32089562,1119,1119,1119,1119,0
20250331,100600,32089562,1119,1119,1119,1119,0
20250331,100500,32089562,1119,1119,1119,1119,0
20250331,100400,32089562,1119,1119,1119,1119,1
20250331,100300,32088443,1107,1107,1107,1107,0
20250331,100200,32088443,1107,1107,1107,1107,0
20250331,100100,32088443,1107,1107,1107,1107,0
20250331,100000,32088443,1107,1107,1107,1107,0
20250331,095900,32088443,1107,1107,1107,1107,65
20250331,095800,32016488,1126,1126,1126,1126,0
20250331,095700,32016488,1126,1126,1126,1126,0
20250331,095600,32016488,1126,1126,1126,1126,0
20250331,095500,32016488,1126,1126,1126,1126,0
20250331,095400,32016488,1126,1126,1126,1126,0
20250331,095300,32016488,1126,1126,1126,1126,0
20250331,095200,32016488,1126,1126,1126,1126,0
20250331,095100,32016488,1126,1126,1126,1126,3
20250331,095000,32013110,1103,1103,1103,1103,0
20250331,094900,32013110,1103,1126,1126,1103,7
20250331,094800,32005251,1108,1108,1108,1108,0
20250331,094700,32005251,1108,1108,1108,1108,283
20250331,094600,31691687,1101,1105,1105,1101,101
20250331,094500,31580482,1105,1105,1105,1105,0
20250331,094400,31580482,1105,1105,1105,1105,0
20250331,094300,31580482,1105,1105,1105,1105,0
20250331,094200,31580482,1105,1105,1105,1105,0
20250331,094100,31580482,1105,1105,1105,1105,0
20250331,094000,31580482,1105,1105,1105,1105,550
20250331,093900,30972732,1102,1102,1102,1102,56
20250331,093800,30911020,1106,1109,1109,1106,446
20250331,093700,30416751,1109,1109,1109,1109,0
20250331,093600,30416751,1109,1109,1109,1109,0
20250331,093500,30416751,1109,1109,1109,1109,0
20250331,093400,30416751,1109,1109,1109,1109,0
20250331,093300,30416751,1109,1109,1109,1109,0
20250331,093200,30416751,1109,1109,1109,1109,0
20250331,093100,30416751,1109,1109,1109,1109,1
20250331,093000,30415642,1128,1128,1128,1128,19
20250331,092900,30394210,1114,1113,1114,1113,314
20250331,092800,30044569,1106,1106,1106,1106,0
20250331,092700,30044569,1106,1106,1106,1106,0
20250331,092600,30044569,1106,1101,1111,1101,1879
20250331,092500,27965965,1101,1101,1101,1101,0
20250331,092400,27965965,1101,1101,1101,1101,20
20250331,092300,27943945,1080,1080,1080,1080,0
20250331,092200,27943945,1080,1080,1080,1080,0
20250331,092100,27943945,1080,1080,1080,1080,0
20250331,092000,27943945,1080,1080,1080,1080,1
20250331,091900,27942865,1106,1106,1106,1106,0
20250331,091800,27942865,1106,1106,1106,1106,18
20250331,091700,27922957,1106,1106,1106,1106,1054
20250331,091600,26757233,1106,1106,1106,1105,608
20250331,091500,26085143,1107,1088,1107,1088,5505
20250331,091400,20085554,1088,1087,1088,1087,310
20250331,091300,19748374,1088,1088,1088,1072,884
20250331,091200,18787709,1063,1063,1063,1063,0
20250331,091100,18787709,1063,1063,1063,1063,0
20250331,091000,18787709,1063,1081,1089,1063,2002
20250331,090900,16612544,1088,1088,1090,1088,3153
20250331,090800,13179969,1080,1080,1080,1080,0
20250331,090700,13179969,1080,1080,1080,1080,0
20250331,090600,13179969,1080,1081,1081,1080,200
20250331,090500,12963906,1078,1078,1078,1078,0
20250331,090400,12963906,1078,1102,1102,1044,3376
20250331,090300,9299658,1116,1116,1116,1116,0
20250331,090200,9299658,1116,1119,1119,1116,8311
20250331,090100,0,1129,1129,1129,1129,0
20250331,090000,0,1129,1129,1129,1129,0