KissMeData/473000/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211300,4171015,2055,2055,2055,2055,100
20250331,211200,4171015,2055,2055,2055,2055,0
20250331,211100,4171015,2055,2055,2055,2055,0
20250331,211000,4171015,2055,2055,2055,2055,0
20250331,210900,4171015,2055,2055,2055,2055,0
20250331,210800,4171015,2055,2055,2055,2055,0
20250331,210700,4171015,2055,2055,2055,2055,0
20250331,210600,4171015,2055,2055,2055,2055,0
20250331,210500,4171015,2055,2055,2055,2055,0
20250331,210400,4171015,2055,2055,2055,2055,0
20250331,210300,4171015,2055,2055,2055,2055,0
20250331,210200,4171015,2055,2055,2055,2055,0
20250331,210100,4171015,2055,2055,2055,2055,0
20250331,210000,4171015,2055,2055,2055,2055,0
20250331,205900,4171015,2055,2055,2055,2055,0
20250331,205800,4171015,2055,2055,2055,2055,0
20250331,205700,4171015,2055,2055,2055,2055,0
20250331,205600,4171015,2055,2055,2055,2055,0
20250331,205500,4171015,2055,2055,2055,2055,0
20250331,205400,4171015,2055,2055,2055,2055,0
20250331,205300,4171015,2055,2055,2055,2055,0
20250331,205200,4171015,2055,2055,2055,2055,0
20250331,205100,4171015,2055,2055,2055,2055,0
20250331,205000,4171015,2055,2055,2055,2055,0
20250331,204900,4171015,2055,2055,2055,2055,0
20250331,204800,4171015,2055,2055,2055,2055,0
20250331,204700,4171015,2055,2055,2055,2055,0
20250331,204600,4171015,2055,2055,2055,2055,0
20250331,204500,4171015,2055,2055,2055,2055,0
20250331,204400,4171015,2055,2055,2055,2055,0
20250331,204300,4171015,2055,2055,2055,2055,100
20250331,204200,4171015,2055,2055,2055,2055,0
20250331,204100,4171015,2055,2055,2055,2055,0
20250331,204000,4171015,2055,2055,2055,2055,0
20250331,203900,4171015,2055,2055,2055,2055,0
20250331,203800,4171015,2055,2055,2055,2055,0
20250331,203700,4171015,2055,2055,2055,2055,0
20250331,203600,4171015,2055,2055,2055,2055,0
20250331,203500,4171015,2055,2055,2055,2055,0
20250331,203400,4171015,2055,2055,2055,2055,0
20250331,203300,4171015,2055,2055,2055,2055,0
20250331,203200,4171015,2055,2055,2055,2055,0
20250331,203100,4171015,2055,2055,2055,2055,0
20250331,203000,4171015,2055,2055,2055,2055,0
20250331,202900,4171015,2055,2055,2055,2055,0
20250331,202800,4171015,2055,2055,2055,2055,0
20250331,202700,4171015,2055,2055,2055,2055,0
20250331,202600,4171015,2055,2055,2055,2055,0
20250331,202500,4171015,2055,2055,2055,2055,0
20250331,202400,4171015,2055,2055,2055,2055,0
20250331,202300,4171015,2055,2055,2055,2055,0
20250331,202200,4171015,2055,2055,2055,2055,0
20250331,202100,4171015,2055,2055,2055,2055,0
20250331,202000,4171015,2055,2055,2055,2055,0
20250331,201900,4171015,2055,2055,2055,2055,0
20250331,201800,4171015,2055,2055,2055,2055,0
20250331,201700,4171015,2055,2055,2055,2055,0
20250331,201600,4171015,2055,2055,2055,2055,0
20250331,201500,4171015,2055,2055,2055,2055,0
20250331,201400,4171015,2055,2055,2055,2055,0
20250331,201300,4171015,2055,2055,2055,2055,100
20250331,201200,4171015,2055,2055,2055,2055,0
20250331,201100,4171015,2055,2055,2055,2055,0
20250331,201000,4171015,2055,2055,2055,2055,0
20250331,200900,4171015,2055,2055,2055,2055,0
20250331,200800,4171015,2055,2055,2055,2055,0
20250331,200700,4171015,2055,2055,2055,2055,0
20250331,200600,4171015,2055,2055,2055,2055,0
20250331,200500,4171015,2055,2055,2055,2055,0
20250331,200400,4171015,2055,2055,2055,2055,0
20250331,200300,4171015,2055,2055,2055,2055,0
20250331,200200,4171015,2055,2055,2055,2055,0
20250331,200100,4171015,2055,2055,2055,2055,0
20250331,200000,4171015,2055,2055,2055,2055,0
20250331,195900,4171015,2055,2055,2055,2055,0
20250331,195800,4171015,2055,2055,2055,2055,0
20250331,195700,4171015,2055,2055,2055,2055,0
20250331,195600,4171015,2055,2055,2055,2055,0
20250331,195500,4171015,2055,2055,2055,2055,0
20250331,195400,4171015,2055,2055,2055,2055,0
20250331,195300,4171015,2055,2055,2055,2055,0
20250331,195200,4171015,2055,2055,2055,2055,0
20250331,195100,4171015,2055,2055,2055,2055,0
20250331,195000,4171015,2055,2055,2055,2055,0
20250331,194900,4171015,2055,2055,2055,2055,0
20250331,194800,4171015,2055,2055,2055,2055,0
20250331,194700,4171015,2055,2055,2055,2055,0
20250331,194600,4171015,2055,2055,2055,2055,0
20250331,194500,4171015,2055,2055,2055,2055,0
20250331,194400,4171015,2055,2055,2055,2055,0
20250331,194300,4171015,2055,2055,2055,2055,100
20250331,194200,4171015,2055,2055,2055,2055,0
20250331,194100,4171015,2055,2055,2055,2055,0
20250331,194000,4171015,2055,2055,2055,2055,0
20250331,193900,4171015,2055,2055,2055,2055,0
20250331,193800,4171015,2055,2055,2055,2055,0
20250331,193700,4171015,2055,2055,2055,2055,0
20250331,193600,4171015,2055,2055,2055,2055,0
20250331,193500,4171015,2055,2055,2055,2055,0
20250331,193400,4171015,2055,2055,2055,2055,0
20250331,193300,4171015,2055,2055,2055,2055,0
20250331,193200,4171015,2055,2055,2055,2055,0
20250331,193100,4171015,2055,2055,2055,2055,0
20250331,193000,4171015,2055,2055,2055,2055,0
20250331,192900,4171015,2055,2055,2055,2055,0
20250331,192800,4171015,2055,2055,2055,2055,0
20250331,192700,4171015,2055,2055,2055,2055,0
20250331,192600,4171015,2055,2055,2055,2055,0
20250331,192500,4171015,2055,2055,2055,2055,0
20250331,192400,4171015,2055,2055,2055,2055,0
20250331,192300,4171015,2055,2055,2055,2055,0
20250331,192200,4171015,2055,2055,2055,2055,0
20250331,192100,4171015,2055,2055,2055,2055,0
20250331,192000,4171015,2055,2055,2055,2055,0
20250331,191900,4171015,2055,2055,2055,2055,0
20250331,191800,4171015,2055,2055,2055,2055,0
20250331,191700,4171015,2055,2055,2055,2055,0
20250331,191600,4171015,2055,2055,2055,2055,0
20250331,191500,4171015,2055,2055,2055,2055,0
20250331,191400,4171015,2055,2055,2055,2055,0
20250331,191300,4171015,2055,2055,2055,2055,100
20250331,191200,4171015,2055,2055,2055,2055,0
20250331,191100,4171015,2055,2055,2055,2055,0
20250331,191000,4171015,2055,2055,2055,2055,0
20250331,190900,4171015,2055,2055,2055,2055,0
20250331,190800,4171015,2055,2055,2055,2055,0
20250331,190700,4171015,2055,2055,2055,2055,0
20250331,190600,4171015,2055,2055,2055,2055,0
20250331,190500,4171015,2055,2055,2055,2055,0
20250331,190400,4171015,2055,2055,2055,2055,0
20250331,190300,4171015,2055,2055,2055,2055,0
20250331,190200,4171015,2055,2055,2055,2055,0
20250331,190100,4171015,2055,2055,2055,2055,0
20250331,190000,4171015,2055,2055,2055,2055,0
20250331,185900,4171015,2055,2055,2055,2055,0
20250331,185800,4171015,2055,2055,2055,2055,0
20250331,185700,4171015,2055,2055,2055,2055,0
20250331,185600,4171015,2055,2055,2055,2055,0
20250331,185500,4171015,2055,2055,2055,2055,0
20250331,185400,4171015,2055,2055,2055,2055,0
20250331,185300,4171015,2055,2055,2055,2055,0
20250331,185200,4171015,2055,2055,2055,2055,0
20250331,185100,4171015,2055,2055,2055,2055,0
20250331,185000,4171015,2055,2055,2055,2055,0
20250331,184900,4171015,2055,2055,2055,2055,0
20250331,184800,4171015,2055,2055,2055,2055,0
20250331,184700,4171015,2055,2055,2055,2055,0
20250331,184600,4171015,2055,2055,2055,2055,0
20250331,184500,4171015,2055,2055,2055,2055,0
20250331,184400,4171015,2055,2055,2055,2055,0
20250331,184300,4171015,2055,2055,2055,2055,100
20250331,184200,4171015,2055,2055,2055,2055,0
20250331,184100,4171015,2055,2055,2055,2055,0
20250331,184000,4171015,2055,2055,2055,2055,0
20250331,183900,4171015,2055,2055,2055,2055,0
20250331,183800,4171015,2055,2055,2055,2055,0
20250331,183700,4171015,2055,2055,2055,2055,0
20250331,183600,4171015,2055,2055,2055,2055,0
20250331,183500,4171015,2055,2055,2055,2055,0
20250331,183400,4171015,2055,2055,2055,2055,0
20250331,183300,4171015,2055,2055,2055,2055,0
20250331,183200,4171015,2055,2055,2055,2055,0
20250331,183100,4171015,2055,2055,2055,2055,0
20250331,183000,4171015,2055,2055,2055,2055,0
20250331,182900,4171015,2055,2055,2055,2055,0
20250331,182800,4171015,2055,2055,2055,2055,0
20250331,182700,4171015,2055,2055,2055,2055,0
20250331,182600,4171015,2055,2055,2055,2055,0
20250331,182500,4171015,2055,2055,2055,2055,0
20250331,182400,4171015,2055,2055,2055,2055,0
20250331,182300,4171015,2055,2055,2055,2055,0
20250331,182200,4171015,2055,2055,2055,2055,0
20250331,182100,4171015,2055,2055,2055,2055,0
20250331,182000,4171015,2055,2055,2055,2055,0
20250331,181900,4171015,2055,2055,2055,2055,0
20250331,181800,4171015,2055,2055,2055,2055,0
20250331,181700,4171015,2055,2055,2055,2055,0
20250331,181600,4171015,2055,2055,2055,2055,0
20250331,181500,4171015,2055,2055,2055,2055,0
20250331,181400,4171015,2055,2055,2055,2055,0
20250331,181300,4171015,2055,2055,2055,2055,100
20250331,181200,4171015,2055,2055,2055,2055,0
20250331,181100,4171015,2055,2055,2055,2055,0
20250331,181000,4171015,2055,2055,2055,2055,0
20250331,180900,4171015,2055,2055,2055,2055,0
20250331,180800,4171015,2055,2055,2055,2055,0
20250331,180700,4171015,2055,2055,2055,2055,0
20250331,180600,4171015,2055,2055,2055,2055,0
20250331,180500,4171015,2055,2055,2055,2055,0
20250331,180400,4171015,2055,2055,2055,2055,0
20250331,180300,4171015,2055,2055,2055,2055,0
20250331,180200,4171015,2055,2055,2055,2055,0
20250331,180100,4171015,2055,2055,2055,2055,0
20250331,180000,4171015,2055,2055,2055,2055,0
20250331,175900,4171015,2055,2055,2055,2055,0
20250331,175800,4171015,2055,2055,2055,2055,0
20250331,175700,4171015,2055,2055,2055,2055,0
20250331,175600,4171015,2055,2055,2055,2055,0
20250331,175500,4171015,2055,2055,2055,2055,0
20250331,175400,4171015,2055,2055,2055,2055,0
20250331,175300,4171015,2055,2055,2055,2055,0
20250331,175200,4171015,2055,2055,2055,2055,0
20250331,175100,4171015,2055,2055,2055,2055,0
20250331,175000,4171015,2055,2055,2055,2055,0
20250331,174900,4171015,2055,2055,2055,2055,0
20250331,174800,4171015,2055,2055,2055,2055,0
20250331,174700,4171015,2055,2055,2055,2055,0
20250331,174600,4171015,2055,2055,2055,2055,0
20250331,174500,4171015,2055,2055,2055,2055,0
20250331,174400,4171015,2055,2055,2055,2055,0
20250331,174300,4171015,2055,2055,2055,2055,100
20250331,174200,4171015,2055,2055,2055,2055,0
20250331,174100,4171015,2055,2055,2055,2055,0
20250331,174000,4171015,2055,2055,2055,2055,0
20250331,173900,4171015,2055,2055,2055,2055,0
20250331,173800,4171015,2055,2055,2055,2055,0
20250331,173700,4171015,2055,2055,2055,2055,0
20250331,173600,4171015,2055,2055,2055,2055,0
20250331,173500,4171015,2055,2055,2055,2055,0
20250331,173400,4171015,2055,2055,2055,2055,0
20250331,173300,4171015,2055,2055,2055,2055,0
20250331,173200,4171015,2055,2055,2055,2055,0
20250331,173100,4171015,2055,2055,2055,2055,0
20250331,173000,4171015,2055,2055,2055,2055,0
20250331,172900,4171015,2055,2055,2055,2055,0
20250331,172800,4171015,2055,2055,2055,2055,0
20250331,172700,4171015,2055,2055,2055,2055,0
20250331,172600,4171015,2055,2055,2055,2055,0
20250331,172500,4171015,2055,2055,2055,2055,0
20250331,172400,4171015,2055,2055,2055,2055,0
20250331,172300,4171015,2055,2055,2055,2055,0
20250331,172200,4171015,2055,2055,2055,2055,0
20250331,172100,4171015,2055,2055,2055,2055,0
20250331,172000,4171015,2055,2055,2055,2055,0
20250331,171900,4171015,2055,2055,2055,2055,0
20250331,171800,4171015,2055,2055,2055,2055,0
20250331,171700,4171015,2055,2055,2055,2055,0
20250331,171600,4171015,2055,2055,2055,2055,0
20250331,171500,4171015,2055,2055,2055,2055,0
20250331,171400,4171015,2055,2055,2055,2055,0
20250331,171300,4171015,2055,2055,2055,2055,100
20250331,171200,4171015,2055,2055,2055,2055,0
20250331,171100,4171015,2055,2055,2055,2055,0
20250331,171000,4171015,2055,2055,2055,2055,0
20250331,170900,4171015,2055,2055,2055,2055,0
20250331,170800,4171015,2055,2055,2055,2055,0
20250331,170700,4171015,2055,2055,2055,2055,0
20250331,170600,4171015,2055,2055,2055,2055,0
20250331,170500,4171015,2055,2055,2055,2055,0
20250331,170400,4171015,2055,2055,2055,2055,0
20250331,170300,4171015,2055,2055,2055,2055,0
20250331,170200,4171015,2055,2055,2055,2055,0
20250331,170100,4171015,2055,2055,2055,2055,0
20250331,170000,4171015,2055,2055,2055,2055,0
20250331,165900,4171015,2055,2055,2055,2055,0
20250331,165800,4171015,2055,2055,2055,2055,0
20250331,165700,4171015,2055,2055,2055,2055,0
20250331,165600,4171015,2055,2055,2055,2055,0
20250331,165500,4171015,2055,2055,2055,2055,0
20250331,165400,4171015,2055,2055,2055,2055,0
20250331,165300,4171015,2055,2055,2055,2055,0
20250331,165200,4171015,2055,2055,2055,2055,0
20250331,165100,4171015,2055,2055,2055,2055,0
20250331,165000,4171015,2055,2055,2055,2055,0
20250331,164900,4171015,2055,2055,2055,2055,0
20250331,164800,4171015,2055,2055,2055,2055,0
20250331,164700,4171015,2055,2055,2055,2055,0
20250331,164600,4171015,2055,2055,2055,2055,0
20250331,164500,4171015,2055,2055,2055,2055,0
20250331,164400,4171015,2055,2055,2055,2055,0
20250331,164300,4171015,2055,2055,2055,2055,100
20250331,164200,4171015,2055,2055,2055,2055,0
20250331,164100,4171015,2055,2055,2055,2055,0
20250331,164000,4171015,2055,2055,2055,2055,0
20250331,163900,4171015,2055,2055,2055,2055,0
20250331,163800,4171015,2055,2055,2055,2055,0
20250331,163700,4171015,2055,2055,2055,2055,0
20250331,163600,4171015,2055,2055,2055,2055,0
20250331,163500,4171015,2055,2055,2055,2055,0
20250331,163400,4171015,2055,2055,2055,2055,0
20250331,163300,4171015,2055,2055,2055,2055,0
20250331,163200,4171015,2055,2055,2055,2055,0
20250331,163100,4171015,2055,2055,2055,2055,0
20250331,163000,4171015,2055,2055,2055,2055,0
20250331,162900,4171015,2055,2055,2055,2055,0
20250331,162800,4171015,2055,2055,2055,2055,0
20250331,162700,4171015,2055,2055,2055,2055,0
20250331,162600,4171015,2055,2055,2055,2055,0
20250331,162500,4171015,2055,2055,2055,2055,0
20250331,162400,4171015,2055,2055,2055,2055,0
20250331,162300,4171015,2055,2055,2055,2055,0
20250331,162200,4171015,2055,2055,2055,2055,0
20250331,162100,4171015,2055,2055,2055,2055,0
20250331,162000,4171015,2055,2055,2055,2055,0
20250331,161900,4171015,2055,2055,2055,2055,0
20250331,161800,4171015,2055,2055,2055,2055,0
20250331,161700,4171015,2055,2055,2055,2055,0
20250331,161600,4171015,2055,2055,2055,2055,0
20250331,161500,4171015,2055,2055,2055,2055,0
20250331,161400,4171015,2055,2055,2055,2055,0
20250331,161300,4171015,2055,2055,2055,2055,100
20250331,161200,4171015,2055,2055,2055,2055,0
20250331,161100,4171015,2055,2055,2055,2055,0
20250331,161000,4171015,2055,2055,2055,2055,0
20250331,160900,4171015,2055,2055,2055,2055,0
20250331,160800,4171015,2055,2055,2055,2055,0
20250331,160700,4171015,2055,2055,2055,2055,0
20250331,160600,4171015,2055,2055,2055,2055,0
20250331,160500,4171015,2055,2055,2055,2055,0
20250331,160400,4171015,2055,2055,2055,2055,0
20250331,160300,4171015,2055,2055,2055,2055,0
20250331,160200,4171015,2055,2055,2055,2055,0
20250331,160100,4171015,2055,2055,2055,2055,0
20250331,160000,4171015,2055,2055,2055,2055,0
20250331,155900,4171015,2055,2055,2055,2055,0
20250331,155800,4171015,2055,2055,2055,2055,0
20250331,155700,4171015,2055,2055,2055,2055,0
20250331,155600,4171015,2055,2055,2055,2055,0
20250331,155500,4171015,2055,2055,2055,2055,0
20250331,155400,4171015,2055,2055,2055,2055,0
20250331,155300,4171015,2055,2055,2055,2055,0
20250331,155200,4171015,2055,2055,2055,2055,0
20250331,155100,4171015,2055,2055,2055,2055,0
20250331,155000,4171015,2055,2055,2055,2055,0
20250331,154900,4171015,2055,2055,2055,2055,0
20250331,154800,4171015,2055,2055,2055,2055,0
20250331,154700,4171015,2055,2055,2055,2055,0
20250331,154600,4171015,2055,2055,2055,2055,0
20250331,154500,4171015,2055,2055,2055,2055,0
20250331,154400,4171015,2055,2055,2055,2055,0
20250331,154300,4171015,2055,2055,2055,2055,100
20250331,154200,4171015,2055,2055,2055,2055,0
20250331,154100,4171015,2055,2055,2055,2055,0
20250331,154000,4171015,2055,2055,2055,2055,0
20250331,153900,4171015,2055,2055,2055,2055,0
20250331,153800,4171015,2055,2055,2055,2055,0
20250331,153700,4171015,2055,2055,2055,2055,0
20250331,153600,4171015,2055,2055,2055,2055,0
20250331,153500,4171015,2055,2055,2055,2055,0
20250331,153400,4171015,2055,2055,2055,2055,0
20250331,153300,4171015,2055,2055,2055,2055,0
20250331,153200,4171015,2055,2055,2055,2055,0
20250331,153100,4171015,2055,2055,2055,2055,0
20250331,153000,4171015,2055,2055,2055,2055,100
20250331,152900,3965515,2050,2050,2050,2050,0
20250331,152800,3965515,2050,2050,2050,2050,0
20250331,152700,3965515,2050,2050,2050,2050,0
20250331,152600,3965515,2050,2050,2050,2050,0
20250331,152500,3965515,2050,2050,2050,2050,0
20250331,152400,3965515,2050,2050,2050,2050,0
20250331,152300,3965515,2050,2050,2050,2050,0
20250331,152200,3965515,2050,2050,2050,2050,0
20250331,152100,3965515,2050,2050,2050,2050,0
20250331,152000,3965515,2050,2050,2050,2050,0
20250331,151900,3965515,2050,2050,2050,2050,0
20250331,151800,3965515,2050,2050,2050,2050,1
20250331,151700,3963465,2055,2055,2055,2055,0
20250331,151600,3963465,2055,2055,2055,2055,1
20250331,151500,3961410,2050,2050,2050,2050,0
20250331,151400,3961410,2050,2050,2050,2050,0
20250331,151300,3961410,2050,2050,2050,2050,0
20250331,151200,3961410,2050,2050,2050,2050,0
20250331,151100,3961410,2050,2050,2050,2050,0
20250331,151000,3961410,2050,2050,2050,2050,0
20250331,150900,3961410,2050,2050,2050,2050,0
20250331,150800,3961410,2050,2050,2050,2050,0
20250331,150700,3961410,2050,2050,2050,2050,0
20250331,150600,3961410,2050,2050,2050,2050,26
20250331,150500,3908110,2050,2050,2050,2050,0
20250331,150400,3908110,2050,2050,2050,2050,0
20250331,150300,3908110,2050,2050,2050,2050,0
20250331,150200,3908110,2050,2050,2050,2050,0
20250331,150100,3908110,2050,2050,2050,2050,10
20250331,150000,3887610,2050,2050,2050,2050,0
20250331,145900,3887610,2050,2050,2050,2050,0
20250331,145800,3887610,2050,2050,2050,2050,0
20250331,145700,3887610,2050,2050,2050,2050,0
20250331,145600,3887610,2050,2050,2050,2050,0
20250331,145500,3887610,2050,2050,2050,2050,0
20250331,145400,3887610,2050,2050,2050,2050,0
20250331,145300,3887610,2050,2050,2050,2050,0
20250331,145200,3887610,2050,2050,2050,2050,0
20250331,145100,3887610,2050,2050,2050,2050,4
20250331,145000,3879410,2055,2055,2055,2055,0
20250331,144900,3879410,2055,2055,2055,2055,0
20250331,144800,3879410,2055,2055,2055,2055,0
20250331,144700,3879410,2055,2055,2055,2055,0
20250331,144600,3879410,2055,2055,2055,2055,0
20250331,144500,3879410,2055,2055,2055,2055,0
20250331,144400,3879410,2055,2055,2055,2055,0
20250331,144300,3879410,2055,2055,2055,2055,0
20250331,144200,3879410,2055,2055,2055,2055,0
20250331,144100,3879410,2055,2055,2055,2055,0
20250331,144000,3879410,2055,2055,2055,2055,0
20250331,143900,3879410,2055,2055,2055,2055,0
20250331,143800,3879410,2055,2055,2055,2055,0
20250331,143700,3879410,2055,2055,2055,2055,0
20250331,143600,3879410,2055,2055,2055,2055,0
20250331,143500,3879410,2055,2055,2055,2055,0
20250331,143400,3879410,2055,2055,2055,2055,0
20250331,143300,3879410,2055,2055,2055,2055,0
20250331,143200,3879410,2055,2055,2055,2055,0
20250331,143100,3879410,2055,2055,2055,2055,0
20250331,143000,3879410,2055,2055,2055,2055,0
20250331,142900,3879410,2055,2055,2055,2055,0
20250331,142800,3879410,2055,2055,2055,2055,0
20250331,142700,3879410,2055,2055,2055,2055,0
20250331,142600,3879410,2055,2055,2055,2055,0
20250331,142500,3879410,2055,2055,2055,2055,0
20250331,142400,3879410,2055,2055,2055,2055,0
20250331,142300,3879410,2055,2055,2055,2055,0
20250331,142200,3879410,2055,2055,2055,2055,0
20250331,142100,3879410,2055,2055,2055,2055,0
20250331,142000,3879410,2055,2055,2055,2055,0
20250331,141900,3879410,2055,2055,2055,2055,0
20250331,141800,3879410,2055,2055,2055,2055,0
20250331,141700,3879410,2055,2055,2055,2055,0
20250331,141600,3879410,2055,2055,2055,2055,0
20250331,141500,3879410,2055,2055,2055,2055,1
20250331,141400,3877355,2050,2050,2050,2050,0
20250331,141300,3877355,2050,2050,2050,2050,0
20250331,141200,3877355,2050,2050,2050,2050,0
20250331,141100,3877355,2050,2050,2050,2050,0
20250331,141000,3877355,2050,2050,2050,2050,0
20250331,140900,3877355,2050,2050,2050,2050,0
20250331,140800,3877355,2050,2050,2050,2050,0
20250331,140700,3877355,2050,2050,2050,2050,0
20250331,140600,3877355,2050,2050,2050,2050,0
20250331,140500,3877355,2050,2050,2050,2050,0
20250331,140400,3877355,2050,2050,2050,2050,0
20250331,140300,3877355,2050,2050,2050,2050,0
20250331,140200,3877355,2050,2050,2050,2050,0
20250331,140100,3877355,2050,2050,2050,2050,0
20250331,140000,3877355,2050,2050,2050,2050,0
20250331,135900,3877355,2050,2050,2050,2050,0
20250331,135800,3877355,2050,2050,2050,2050,0
20250331,135700,3877355,2050,2050,2050,2050,0
20250331,135600,3877355,2050,2050,2050,2050,0
20250331,135500,3877355,2050,2050,2050,2050,0
20250331,135400,3877355,2050,2050,2050,2050,0
20250331,135300,3877355,2050,2050,2050,2050,0
20250331,135200,3877355,2050,2050,2050,2050,0
20250331,135100,3877355,2050,2050,2050,2050,0
20250331,135000,3877355,2050,2050,2050,2050,0
20250331,134900,3877355,2050,2050,2050,2050,0
20250331,134800,3877355,2050,2050,2050,2050,0
20250331,134700,3877355,2050,2050,2050,2050,0
20250331,134600,3877355,2050,2050,2050,2050,0
20250331,134500,3877355,2050,2050,2050,2050,0
20250331,134400,3877355,2050,2050,2050,2050,0
20250331,134300,3877355,2050,2050,2050,2050,5
20250331,134200,3867105,2045,2045,2045,2045,0
20250331,134100,3867105,2045,2045,2045,2045,0
20250331,134000,3867105,2045,2045,2045,2045,0
20250331,133900,3867105,2045,2045,2045,2045,0
20250331,133800,3867105,2045,2045,2045,2045,0
20250331,133700,3867105,2045,2045,2045,2045,0
20250331,133600,3867105,2045,2045,2045,2045,194
20250331,133500,3470375,2050,2050,2050,2050,0
20250331,133400,3470375,2050,2050,2050,2050,0
20250331,133300,3470375,2050,2050,2050,2050,0
20250331,133200,3470375,2050,2050,2050,2050,0
20250331,133100,3470375,2050,2050,2050,2050,0
20250331,133000,3470375,2050,2050,2050,2050,0
20250331,132900,3470375,2050,2050,2050,2050,0
20250331,132800,3470375,2050,2050,2050,2050,0
20250331,132700,3470375,2050,2050,2050,2050,0
20250331,132600,3470375,2050,2050,2050,2050,0
20250331,132500,3470375,2050,2050,2050,2050,0
20250331,132400,3470375,2050,2050,2050,2050,0
20250331,132300,3470375,2050,2050,2050,2050,0
20250331,132200,3470375,2050,2050,2050,2050,0
20250331,132100,3470375,2050,2050,2050,2050,0
20250331,132000,3470375,2050,2050,2050,2050,0
20250331,131900,3470375,2050,2050,2050,2050,0
20250331,131800,3470375,2050,2050,2050,2050,0
20250331,131700,3470375,2050,2050,2050,2050,0
20250331,131600,3470375,2050,2050,2050,2050,0
20250331,131500,3470375,2050,2050,2050,2050,0
20250331,131400,3470375,2050,2050,2050,2050,0
20250331,131300,3470375,2050,2050,2050,2050,0
20250331,131200,3470375,2050,2050,2050,2050,0
20250331,131100,3470375,2050,2050,2050,2050,0
20250331,131000,3470375,2050,2050,2050,2050,0
20250331,130900,3470375,2050,2050,2050,2050,0
20250331,130800,3470375,2050,2050,2050,2050,0
20250331,130700,3470375,2050,2050,2050,2050,0
20250331,130600,3470375,2050,2050,2050,2050,0
20250331,130500,3470375,2050,2050,2050,2050,0
20250331,130400,3470375,2050,2050,2050,2050,0
20250331,130300,3470375,2050,2050,2050,2050,0
20250331,130200,3470375,2050,2050,2050,2050,0
20250331,130100,3470375,2050,2050,2050,2050,0
20250331,130000,3470375,2050,2050,2050,2050,0
20250331,125900,3470375,2050,2050,2050,2050,250
20250331,125800,2957875,2045,2045,2045,2045,0
20250331,125700,2957875,2045,2045,2045,2045,0
20250331,125600,2957875,2045,2045,2045,2045,0
20250331,125500,2957875,2045,2045,2045,2045,0
20250331,125400,2957875,2045,2045,2045,2045,0
20250331,125300,2957875,2045,2045,2045,2045,0
20250331,125200,2957875,2045,2045,2045,2045,0
20250331,125100,2957875,2045,2045,2045,2045,0
20250331,125000,2957875,2045,2045,2045,2045,1
20250331,124900,2955830,2050,2050,2050,2050,0
20250331,124800,2955830,2050,2050,2050,2050,0
20250331,124700,2955830,2050,2050,2050,2050,0
20250331,124600,2955830,2050,2050,2050,2050,0
20250331,124500,2955830,2050,2050,2050,2050,0
20250331,124400,2955830,2050,2050,2050,2050,0
20250331,124300,2955830,2050,2050,2050,2050,0
20250331,124200,2955830,2050,2050,2050,2050,0
20250331,124100,2955830,2050,2050,2050,2050,0
20250331,124000,2955830,2050,2050,2050,2050,0
20250331,123900,2955830,2050,2050,2050,2050,0
20250331,123800,2955830,2050,2050,2050,2050,0
20250331,123700,2955830,2050,2050,2050,2050,0
20250331,123600,2955830,2050,2050,2050,2050,0
20250331,123500,2955830,2050,2050,2050,2050,0
20250331,123400,2955830,2050,2050,2050,2050,0
20250331,123300,2955830,2050,2050,2050,2050,0
20250331,123200,2955830,2050,2050,2050,2050,0
20250331,123100,2955830,2050,2050,2050,2050,0
20250331,123000,2955830,2050,2050,2050,2050,0
20250331,122900,2955830,2050,2050,2050,2050,0
20250331,122800,2955830,2050,2050,2050,2050,0
20250331,122700,2955830,2050,2050,2050,2050,0
20250331,122600,2955830,2050,2050,2050,2050,0
20250331,122500,2955830,2050,2050,2050,2050,556
20250331,122400,1816030,2050,2050,2050,2050,0
20250331,122300,1816030,2050,2050,2050,2050,0
20250331,122200,1816030,2050,2050,2050,2050,0
20250331,122100,1816030,2050,2050,2050,2050,0
20250331,122000,1816030,2050,2050,2050,2050,0
20250331,121900,1816030,2050,2050,2050,2050,0
20250331,121800,1816030,2050,2050,2050,2050,0
20250331,121700,1816030,2050,2050,2050,2050,0
20250331,121600,1816030,2050,2050,2050,2050,0
20250331,121500,1816030,2050,2050,2050,2050,0
20250331,121400,1816030,2050,2050,2050,2050,0
20250331,121300,1816030,2050,2050,2050,2050,0
20250331,121200,1816030,2050,2050,2050,2050,0
20250331,121100,1816030,2050,2050,2050,2050,0
20250331,121000,1816030,2050,2050,2050,2050,0
20250331,120900,1816030,2050,2050,2050,2050,0
20250331,120800,1816030,2050,2050,2050,2050,0
20250331,120700,1816030,2050,2050,2050,2050,0
20250331,120600,1816030,2050,2050,2050,2050,0
20250331,120500,1816030,2050,2050,2050,2050,0
20250331,120400,1816030,2050,2050,2050,2050,0
20250331,120300,1816030,2050,2050,2050,2050,0
20250331,120200,1816030,2050,2050,2050,2050,0
20250331,120100,1816030,2050,2050,2050,2050,0
20250331,120000,1816030,2050,2050,2050,2050,0
20250331,115900,1816030,2050,2050,2050,2050,4
20250331,115800,1807830,2050,2050,2050,2050,0
20250331,115700,1807830,2050,2050,2050,2050,0
20250331,115600,1807830,2050,2050,2050,2050,0
20250331,115500,1807830,2050,2050,2050,2050,0
20250331,115400,1807830,2050,2050,2050,2050,0
20250331,115300,1807830,2050,2050,2050,2050,0
20250331,115200,1807830,2050,2050,2050,2050,0
20250331,115100,1807830,2050,2050,2050,2050,12
20250331,115000,1783230,2055,2055,2055,2055,0
20250331,114900,1783230,2055,2055,2055,2055,0
20250331,114800,1783230,2055,2055,2055,2055,0
20250331,114700,1783230,2055,2055,2055,2055,0
20250331,114600,1783230,2055,2055,2055,2055,0
20250331,114500,1783230,2055,2055,2055,2055,0
20250331,114400,1783230,2055,2055,2055,2055,0
20250331,114300,1783230,2055,2055,2055,2055,0
20250331,114200,1783230,2055,2055,2055,2055,0
20250331,114100,1783230,2055,2055,2055,2055,0
20250331,114000,1783230,2055,2055,2055,2055,0
20250331,113900,1783230,2055,2055,2055,2055,0
20250331,113800,1783230,2055,2055,2055,2055,0
20250331,113700,1783230,2055,2055,2055,2055,0
20250331,113600,1783230,2055,2055,2055,2055,0
20250331,113500,1783230,2055,2055,2055,2055,0
20250331,113400,1783230,2055,2055,2055,2055,0
20250331,113300,1783230,2055,2055,2055,2055,0
20250331,113200,1783230,2055,2055,2055,2055,0
20250331,113100,1783230,2055,2055,2055,2055,0
20250331,113000,1783230,2055,2055,2055,2055,0
20250331,112900,1783230,2055,2055,2055,2055,0
20250331,112800,1783230,2055,2055,2055,2055,0
20250331,112700,1783230,2055,2055,2055,2055,0
20250331,112600,1783230,2055,2055,2055,2055,0
20250331,112500,1783230,2055,2055,2055,2055,0
20250331,112400,1783230,2055,2055,2055,2055,0
20250331,112300,1783230,2055,2055,2055,2055,0
20250331,112200,1783230,2055,2055,2055,2055,0
20250331,112100,1783230,2055,2055,2055,2055,0
20250331,112000,1783230,2055,2055,2055,2055,0
20250331,111900,1783230,2055,2055,2055,2055,0
20250331,111800,1783230,2055,2055,2055,2055,0
20250331,111700,1783230,2055,2055,2055,2055,0
20250331,111600,1783230,2055,2055,2055,2055,0
20250331,111500,1783230,2055,2055,2055,2055,0
20250331,111400,1783230,2055,2055,2055,2055,0
20250331,111300,1783230,2055,2055,2055,2055,0
20250331,111200,1783230,2055,2055,2055,2055,1
20250331,111100,1781175,2050,2050,2050,2050,3
20250331,111000,1775025,2050,2050,2050,2050,0
20250331,110900,1775025,2050,2050,2050,2050,0
20250331,110800,1775025,2050,2050,2050,2050,0
20250331,110700,1775025,2050,2050,2050,2050,0
20250331,110600,1775025,2050,2050,2050,2050,0
20250331,110500,1775025,2050,2050,2050,2050,0
20250331,110400,1775025,2050,2050,2050,2050,0
20250331,110300,1775025,2050,2050,2050,2050,0
20250331,110200,1775025,2050,2050,2050,2050,100
20250331,110100,1570025,2050,2050,2050,2050,383
20250331,110000,784875,2055,2055,2055,2055,0
20250331,105900,784875,2055,2055,2055,2055,0
20250331,105800,784875,2055,2055,2055,2055,0
20250331,105700,784875,2055,2055,2055,2055,0
20250331,105600,784875,2055,2055,2055,2055,3
20250331,105500,778710,2055,2055,2055,2055,14
20250331,105400,749940,2055,2055,2055,2055,0
20250331,105300,749940,2055,2055,2055,2055,0
20250331,105200,749940,2055,2055,2055,2055,0
20250331,105100,749940,2055,2055,2055,2055,0
20250331,105000,749940,2055,2055,2055,2055,0
20250331,104900,749940,2055,2055,2055,2055,0
20250331,104800,749940,2055,2055,2055,2055,0
20250331,104700,749940,2055,2055,2055,2055,0
20250331,104600,749940,2055,2055,2055,2055,0
20250331,104500,749940,2055,2055,2055,2055,0
20250331,104400,749940,2055,2055,2055,2055,0
20250331,104300,749940,2055,2055,2055,2055,0
20250331,104200,749940,2055,2055,2055,2055,0
20250331,104100,749940,2055,2055,2055,2055,0
20250331,104000,749940,2055,2055,2055,2055,0
20250331,103900,749940,2055,2055,2055,2055,0
20250331,103800,749940,2055,2055,2055,2055,0
20250331,103700,749940,2055,2055,2055,2055,0
20250331,103600,749940,2055,2055,2055,2055,0
20250331,103500,749940,2055,2055,2055,2055,0
20250331,103400,749940,2055,2055,2055,2055,0
20250331,103300,749940,2055,2055,2055,2055,0
20250331,103200,749940,2055,2055,2055,2055,0
20250331,103100,749940,2055,2055,2055,2055,0
20250331,103000,749940,2055,2055,2055,2055,0
20250331,102900,749940,2055,2055,2055,2055,0
20250331,102800,749940,2055,2055,2055,2055,1
20250331,102700,747885,2050,2050,2050,2050,0
20250331,102600,747885,2050,2050,2050,2050,0
20250331,102500,747885,2050,2050,2050,2050,1
20250331,102400,745835,2055,2055,2055,2055,0
20250331,102300,745835,2055,2055,2055,2055,0
20250331,102200,745835,2055,2055,2055,2055,0
20250331,102100,745835,2055,2055,2055,2055,0
20250331,102000,745835,2055,2055,2055,2055,0
20250331,101900,745835,2055,2055,2055,2055,0
20250331,101800,745835,2055,2055,2055,2055,0
20250331,101700,745835,2055,2055,2055,2055,0
20250331,101600,745835,2055,2055,2055,2055,0
20250331,101500,745835,2055,2055,2055,2055,0
20250331,101400,745835,2055,2055,2055,2055,0
20250331,101300,745835,2055,2055,2055,2055,0
20250331,101200,745835,2055,2055,2055,2055,0
20250331,101100,745835,2055,2055,2055,2055,1
20250331,101000,743780,2055,2055,2055,2055,0
20250331,100900,743780,2055,2055,2055,2055,1
20250331,100800,741725,2050,2050,2050,2050,0
20250331,100700,741725,2050,2050,2050,2050,0
20250331,100600,741725,2050,2050,2050,2050,0
20250331,100500,741725,2050,2050,2050,2050,0
20250331,100400,741725,2050,2050,2050,2050,0
20250331,100300,741725,2050,2050,2050,2050,0
20250331,100200,741725,2050,2050,2050,2050,0
20250331,100100,741725,2050,2050,2050,2050,0
20250331,100000,741725,2050,2050,2050,2050,0
20250331,095900,741725,2050,2050,2050,2050,0
20250331,095800,741725,2050,2050,2050,2050,0
20250331,095700,741725,2050,2050,2050,2050,0
20250331,095600,741725,2050,2050,2050,2050,26
20250331,095500,688425,2055,2055,2055,2055,0
20250331,095400,688425,2055,2055,2055,2055,0
20250331,095300,688425,2055,2055,2055,2055,0
20250331,095200,688425,2055,2055,2055,2055,0
20250331,095100,688425,2055,2055,2055,2055,0
20250331,095000,688425,2055,2055,2055,2055,0
20250331,094900,688425,2055,2055,2055,2055,0
20250331,094800,688425,2055,2055,2055,2055,0
20250331,094700,688425,2055,2055,2055,2055,0
20250331,094600,688425,2055,2055,2055,2055,0
20250331,094500,688425,2055,2055,2055,2055,0
20250331,094400,688425,2055,2055,2055,2055,0
20250331,094300,688425,2055,2055,2055,2055,0
20250331,094200,688425,2055,2055,2055,2055,0
20250331,094100,688425,2055,2055,2055,2055,0
20250331,094000,688425,2055,2055,2055,2055,35
20250331,093900,616500,2055,2055,2055,2055,0
20250331,093800,616500,2055,2055,2055,2055,0
20250331,093700,616500,2055,2055,2055,2055,0
20250331,093600,616500,2055,2055,2055,2055,0
20250331,093500,616500,2055,2055,2055,2055,0
20250331,093400,616500,2055,2055,2055,2055,0
20250331,093300,616500,2055,2055,2055,2055,0
20250331,093200,616500,2055,2055,2055,2055,0
20250331,093100,616500,2055,2055,2055,2055,0
20250331,093000,616500,2055,2055,2055,2055,0
20250331,092900,616500,2055,2055,2055,2055,0
20250331,092800,616500,2055,2055,2055,2055,0
20250331,092700,616500,2055,2055,2055,2055,0
20250331,092600,616500,2055,2055,2055,2055,0
20250331,092500,616500,2055,2055,2055,2055,0
20250331,092400,616500,2055,2055,2055,2055,0
20250331,092300,616500,2055,2055,2055,2055,0
20250331,092200,616500,2055,2055,2055,2055,0
20250331,092100,616500,2055,2055,2055,2055,0
20250331,092000,616500,2055,2055,2055,2055,0
20250331,091900,616500,2055,2055,2055,2055,0
20250331,091800,616500,2055,2055,2055,2055,0
20250331,091700,616500,2055,2055,2055,2055,0
20250331,091600,616500,2055,2055,2055,2055,0
20250331,091500,616500,2055,2055,2055,2055,0
20250331,091400,616500,2055,2055,2055,2055,0
20250331,091300,616500,2055,2055,2055,2055,0
20250331,091200,616500,2055,2055,2055,2055,0
20250331,091100,616500,2055,2055,2055,2055,300
20250331,091000,0,2075,2075,2075,2075,0
20250331,090900,0,2075,2075,2075,2075,0
20250331,090800,0,2075,2075,2075,2075,0
20250331,090700,0,2075,2075,2075,2075,0
20250331,090600,0,2075,2075,2075,2075,0
20250331,090500,0,2075,2075,2075,2075,0
20250331,090400,0,2075,2075,2075,2075,0
20250331,090300,0,2075,2075,2075,2075,0
20250331,090200,0,2075,2075,2075,2075,0
20250331,090100,0,2075,2075,2075,2075,0
20250331,090000,0,2075,2075,2075,2075,0