KissMeData/473370/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211300,15805560,2010,2010,2010,2010,100
20250331,211200,15805560,2010,2010,2010,2010,0
20250331,211100,15805560,2010,2010,2010,2010,0
20250331,211000,15805560,2010,2010,2010,2010,0
20250331,210900,15805560,2010,2010,2010,2010,0
20250331,210800,15805560,2010,2010,2010,2010,0
20250331,210700,15805560,2010,2010,2010,2010,0
20250331,210600,15805560,2010,2010,2010,2010,0
20250331,210500,15805560,2010,2010,2010,2010,0
20250331,210400,15805560,2010,2010,2010,2010,0
20250331,210300,15805560,2010,2010,2010,2010,0
20250331,210200,15805560,2010,2010,2010,2010,0
20250331,210100,15805560,2010,2010,2010,2010,0
20250331,210000,15805560,2010,2010,2010,2010,0
20250331,205900,15805560,2010,2010,2010,2010,0
20250331,205800,15805560,2010,2010,2010,2010,0
20250331,205700,15805560,2010,2010,2010,2010,0
20250331,205600,15805560,2010,2010,2010,2010,0
20250331,205500,15805560,2010,2010,2010,2010,0
20250331,205400,15805560,2010,2010,2010,2010,0
20250331,205300,15805560,2010,2010,2010,2010,0
20250331,205200,15805560,2010,2010,2010,2010,0
20250331,205100,15805560,2010,2010,2010,2010,0
20250331,205000,15805560,2010,2010,2010,2010,0
20250331,204900,15805560,2010,2010,2010,2010,0
20250331,204800,15805560,2010,2010,2010,2010,0
20250331,204700,15805560,2010,2010,2010,2010,0
20250331,204600,15805560,2010,2010,2010,2010,0
20250331,204500,15805560,2010,2010,2010,2010,0
20250331,204400,15805560,2010,2010,2010,2010,0
20250331,204300,15805560,2010,2010,2010,2010,100
20250331,204200,15805560,2010,2010,2010,2010,0
20250331,204100,15805560,2010,2010,2010,2010,0
20250331,204000,15805560,2010,2010,2010,2010,0
20250331,203900,15805560,2010,2010,2010,2010,0
20250331,203800,15805560,2010,2010,2010,2010,0
20250331,203700,15805560,2010,2010,2010,2010,0
20250331,203600,15805560,2010,2010,2010,2010,0
20250331,203500,15805560,2010,2010,2010,2010,0
20250331,203400,15805560,2010,2010,2010,2010,0
20250331,203300,15805560,2010,2010,2010,2010,0
20250331,203200,15805560,2010,2010,2010,2010,0
20250331,203100,15805560,2010,2010,2010,2010,0
20250331,203000,15805560,2010,2010,2010,2010,0
20250331,202900,15805560,2010,2010,2010,2010,0
20250331,202800,15805560,2010,2010,2010,2010,0
20250331,202700,15805560,2010,2010,2010,2010,0
20250331,202600,15805560,2010,2010,2010,2010,0
20250331,202500,15805560,2010,2010,2010,2010,0
20250331,202400,15805560,2010,2010,2010,2010,0
20250331,202300,15805560,2010,2010,2010,2010,0
20250331,202200,15805560,2010,2010,2010,2010,0
20250331,202100,15805560,2010,2010,2010,2010,0
20250331,202000,15805560,2010,2010,2010,2010,0
20250331,201900,15805560,2010,2010,2010,2010,0
20250331,201800,15805560,2010,2010,2010,2010,0
20250331,201700,15805560,2010,2010,2010,2010,0
20250331,201600,15805560,2010,2010,2010,2010,0
20250331,201500,15805560,2010,2010,2010,2010,0
20250331,201400,15805560,2010,2010,2010,2010,0
20250331,201300,15805560,2010,2010,2010,2010,100
20250331,201200,15805560,2010,2010,2010,2010,0
20250331,201100,15805560,2010,2010,2010,2010,0
20250331,201000,15805560,2010,2010,2010,2010,0
20250331,200900,15805560,2010,2010,2010,2010,0
20250331,200800,15805560,2010,2010,2010,2010,0
20250331,200700,15805560,2010,2010,2010,2010,0
20250331,200600,15805560,2010,2010,2010,2010,0
20250331,200500,15805560,2010,2010,2010,2010,0
20250331,200400,15805560,2010,2010,2010,2010,0
20250331,200300,15805560,2010,2010,2010,2010,0
20250331,200200,15805560,2010,2010,2010,2010,0
20250331,200100,15805560,2010,2010,2010,2010,0
20250331,200000,15805560,2010,2010,2010,2010,0
20250331,195900,15805560,2010,2010,2010,2010,0
20250331,195800,15805560,2010,2010,2010,2010,0
20250331,195700,15805560,2010,2010,2010,2010,0
20250331,195600,15805560,2010,2010,2010,2010,0
20250331,195500,15805560,2010,2010,2010,2010,0
20250331,195400,15805560,2010,2010,2010,2010,0
20250331,195300,15805560,2010,2010,2010,2010,0
20250331,195200,15805560,2010,2010,2010,2010,0
20250331,195100,15805560,2010,2010,2010,2010,0
20250331,195000,15805560,2010,2010,2010,2010,0
20250331,194900,15805560,2010,2010,2010,2010,0
20250331,194800,15805560,2010,2010,2010,2010,0
20250331,194700,15805560,2010,2010,2010,2010,0
20250331,194600,15805560,2010,2010,2010,2010,0
20250331,194500,15805560,2010,2010,2010,2010,0
20250331,194400,15805560,2010,2010,2010,2010,0
20250331,194300,15805560,2010,2010,2010,2010,100
20250331,194200,15805560,2010,2010,2010,2010,0
20250331,194100,15805560,2010,2010,2010,2010,0
20250331,194000,15805560,2010,2010,2010,2010,0
20250331,193900,15805560,2010,2010,2010,2010,0
20250331,193800,15805560,2010,2010,2010,2010,0
20250331,193700,15805560,2010,2010,2010,2010,0
20250331,193600,15805560,2010,2010,2010,2010,0
20250331,193500,15805560,2010,2010,2010,2010,0
20250331,193400,15805560,2010,2010,2010,2010,0
20250331,193300,15805560,2010,2010,2010,2010,0
20250331,193200,15805560,2010,2010,2010,2010,0
20250331,193100,15805560,2010,2010,2010,2010,0
20250331,193000,15805560,2010,2010,2010,2010,0
20250331,192900,15805560,2010,2010,2010,2010,0
20250331,192800,15805560,2010,2010,2010,2010,0
20250331,192700,15805560,2010,2010,2010,2010,0
20250331,192600,15805560,2010,2010,2010,2010,0
20250331,192500,15805560,2010,2010,2010,2010,0
20250331,192400,15805560,2010,2010,2010,2010,0
20250331,192300,15805560,2010,2010,2010,2010,0
20250331,192200,15805560,2010,2010,2010,2010,0
20250331,192100,15805560,2010,2010,2010,2010,0
20250331,192000,15805560,2010,2010,2010,2010,0
20250331,191900,15805560,2010,2010,2010,2010,0
20250331,191800,15805560,2010,2010,2010,2010,0
20250331,191700,15805560,2010,2010,2010,2010,0
20250331,191600,15805560,2010,2010,2010,2010,0
20250331,191500,15805560,2010,2010,2010,2010,0
20250331,191400,15805560,2010,2010,2010,2010,0
20250331,191300,15805560,2010,2010,2010,2010,100
20250331,191200,15805560,2010,2010,2010,2010,0
20250331,191100,15805560,2010,2010,2010,2010,0
20250331,191000,15805560,2010,2010,2010,2010,0
20250331,190900,15805560,2010,2010,2010,2010,0
20250331,190800,15805560,2010,2010,2010,2010,0
20250331,190700,15805560,2010,2010,2010,2010,0
20250331,190600,15805560,2010,2010,2010,2010,0
20250331,190500,15805560,2010,2010,2010,2010,0
20250331,190400,15805560,2010,2010,2010,2010,0
20250331,190300,15805560,2010,2010,2010,2010,0
20250331,190200,15805560,2010,2010,2010,2010,0
20250331,190100,15805560,2010,2010,2010,2010,0
20250331,190000,15805560,2010,2010,2010,2010,0
20250331,185900,15805560,2010,2010,2010,2010,0
20250331,185800,15805560,2010,2010,2010,2010,0
20250331,185700,15805560,2010,2010,2010,2010,0
20250331,185600,15805560,2010,2010,2010,2010,0
20250331,185500,15805560,2010,2010,2010,2010,0
20250331,185400,15805560,2010,2010,2010,2010,0
20250331,185300,15805560,2010,2010,2010,2010,0
20250331,185200,15805560,2010,2010,2010,2010,0
20250331,185100,15805560,2010,2010,2010,2010,0
20250331,185000,15805560,2010,2010,2010,2010,0
20250331,184900,15805560,2010,2010,2010,2010,0
20250331,184800,15805560,2010,2010,2010,2010,0
20250331,184700,15805560,2010,2010,2010,2010,0
20250331,184600,15805560,2010,2010,2010,2010,0
20250331,184500,15805560,2010,2010,2010,2010,0
20250331,184400,15805560,2010,2010,2010,2010,0
20250331,184300,15805560,2010,2010,2010,2010,100
20250331,184200,15805560,2010,2010,2010,2010,0
20250331,184100,15805560,2010,2010,2010,2010,0
20250331,184000,15805560,2010,2010,2010,2010,0
20250331,183900,15805560,2010,2010,2010,2010,0
20250331,183800,15805560,2010,2010,2010,2010,0
20250331,183700,15805560,2010,2010,2010,2010,0
20250331,183600,15805560,2010,2010,2010,2010,0
20250331,183500,15805560,2010,2010,2010,2010,0
20250331,183400,15805560,2010,2010,2010,2010,0
20250331,183300,15805560,2010,2010,2010,2010,0
20250331,183200,15805560,2010,2010,2010,2010,0
20250331,183100,15805560,2010,2010,2010,2010,0
20250331,183000,15805560,2010,2010,2010,2010,0
20250331,182900,15805560,2010,2010,2010,2010,0
20250331,182800,15805560,2010,2010,2010,2010,0
20250331,182700,15805560,2010,2010,2010,2010,0
20250331,182600,15805560,2010,2010,2010,2010,0
20250331,182500,15805560,2010,2010,2010,2010,0
20250331,182400,15805560,2010,2010,2010,2010,0
20250331,182300,15805560,2010,2010,2010,2010,0
20250331,182200,15805560,2010,2010,2010,2010,0
20250331,182100,15805560,2010,2010,2010,2010,0
20250331,182000,15805560,2010,2010,2010,2010,0
20250331,181900,15805560,2010,2010,2010,2010,0
20250331,181800,15805560,2010,2010,2010,2010,0
20250331,181700,15805560,2010,2010,2010,2010,0
20250331,181600,15805560,2010,2010,2010,2010,0
20250331,181500,15805560,2010,2010,2010,2010,0
20250331,181400,15805560,2010,2010,2010,2010,0
20250331,181300,15805560,2010,2010,2010,2010,100
20250331,181200,15805560,2010,2010,2010,2010,0
20250331,181100,15805560,2010,2010,2010,2010,0
20250331,181000,15805560,2010,2010,2010,2010,0
20250331,180900,15805560,2010,2010,2010,2010,0
20250331,180800,15805560,2010,2010,2010,2010,0
20250331,180700,15805560,2010,2010,2010,2010,0
20250331,180600,15805560,2010,2010,2010,2010,0
20250331,180500,15805560,2010,2010,2010,2010,0
20250331,180400,15805560,2010,2010,2010,2010,0
20250331,180300,15805560,2010,2010,2010,2010,0
20250331,180200,15805560,2010,2010,2010,2010,0
20250331,180100,15805560,2010,2010,2010,2010,0
20250331,180000,15805560,2010,2010,2010,2010,0
20250331,175900,15805560,2010,2010,2010,2010,0
20250331,175800,15805560,2010,2010,2010,2010,0
20250331,175700,15805560,2010,2010,2010,2010,0
20250331,175600,15805560,2010,2010,2010,2010,0
20250331,175500,15805560,2010,2010,2010,2010,0
20250331,175400,15805560,2010,2010,2010,2010,0
20250331,175300,15805560,2010,2010,2010,2010,0
20250331,175200,15805560,2010,2010,2010,2010,0
20250331,175100,15805560,2010,2010,2010,2010,0
20250331,175000,15805560,2010,2010,2010,2010,0
20250331,174900,15805560,2010,2010,2010,2010,0
20250331,174800,15805560,2010,2010,2010,2010,0
20250331,174700,15805560,2010,2010,2010,2010,0
20250331,174600,15805560,2010,2010,2010,2010,0
20250331,174500,15805560,2010,2010,2010,2010,0
20250331,174400,15805560,2010,2010,2010,2010,0
20250331,174300,15805560,2010,2010,2010,2010,100
20250331,174200,15805560,2010,2010,2010,2010,0
20250331,174100,15805560,2010,2010,2010,2010,0
20250331,174000,15805560,2010,2010,2010,2010,0
20250331,173900,15805560,2010,2010,2010,2010,0
20250331,173800,15805560,2010,2010,2010,2010,0
20250331,173700,15805560,2010,2010,2010,2010,0
20250331,173600,15805560,2010,2010,2010,2010,0
20250331,173500,15805560,2010,2010,2010,2010,0
20250331,173400,15805560,2010,2010,2010,2010,0
20250331,173300,15805560,2010,2010,2010,2010,0
20250331,173200,15805560,2010,2010,2010,2010,0
20250331,173100,15805560,2010,2010,2010,2010,0
20250331,173000,15805560,2010,2010,2010,2010,0
20250331,172900,15805560,2010,2010,2010,2010,0
20250331,172800,15805560,2010,2010,2010,2010,0
20250331,172700,15805560,2010,2010,2010,2010,0
20250331,172600,15805560,2010,2010,2010,2010,0
20250331,172500,15805560,2010,2010,2010,2010,0
20250331,172400,15805560,2010,2010,2010,2010,0
20250331,172300,15805560,2010,2010,2010,2010,0
20250331,172200,15805560,2010,2010,2010,2010,0
20250331,172100,15805560,2010,2010,2010,2010,0
20250331,172000,15805560,2010,2010,2010,2010,0
20250331,171900,15805560,2010,2010,2010,2010,0
20250331,171800,15805560,2010,2010,2010,2010,0
20250331,171700,15805560,2010,2010,2010,2010,0
20250331,171600,15805560,2010,2010,2010,2010,0
20250331,171500,15805560,2010,2010,2010,2010,0
20250331,171400,15805560,2010,2010,2010,2010,0
20250331,171300,15805560,2010,2010,2010,2010,100
20250331,171200,15805560,2010,2010,2010,2010,0
20250331,171100,15805560,2010,2010,2010,2010,0
20250331,171000,15805560,2010,2010,2010,2010,0
20250331,170900,15805560,2010,2010,2010,2010,0
20250331,170800,15805560,2010,2010,2010,2010,0
20250331,170700,15805560,2010,2010,2010,2010,0
20250331,170600,15805560,2010,2010,2010,2010,0
20250331,170500,15805560,2010,2010,2010,2010,0
20250331,170400,15805560,2010,2010,2010,2010,0
20250331,170300,15805560,2010,2010,2010,2010,0
20250331,170200,15805560,2010,2010,2010,2010,0
20250331,170100,15805560,2010,2010,2010,2010,0
20250331,170000,15805560,2010,2010,2010,2010,0
20250331,165900,15805560,2010,2010,2010,2010,0
20250331,165800,15805560,2010,2010,2010,2010,0
20250331,165700,15805560,2010,2010,2010,2010,0
20250331,165600,15805560,2010,2010,2010,2010,0
20250331,165500,15805560,2010,2010,2010,2010,0
20250331,165400,15805560,2010,2010,2010,2010,0
20250331,165300,15805560,2010,2010,2010,2010,0
20250331,165200,15805560,2010,2010,2010,2010,0
20250331,165100,15805560,2010,2010,2010,2010,0
20250331,165000,15805560,2010,2010,2010,2010,0
20250331,164900,15805560,2010,2010,2010,2010,0
20250331,164800,15805560,2010,2010,2010,2010,0
20250331,164700,15805560,2010,2010,2010,2010,0
20250331,164600,15805560,2010,2010,2010,2010,0
20250331,164500,15805560,2010,2010,2010,2010,0
20250331,164400,15805560,2010,2010,2010,2010,0
20250331,164300,15805560,2010,2010,2010,2010,100
20250331,164200,15805560,2010,2010,2010,2010,0
20250331,164100,15805560,2010,2010,2010,2010,0
20250331,164000,15805560,2010,2010,2010,2010,0
20250331,163900,15805560,2010,2010,2010,2010,0
20250331,163800,15805560,2010,2010,2010,2010,0
20250331,163700,15805560,2010,2010,2010,2010,0
20250331,163600,15805560,2010,2010,2010,2010,0
20250331,163500,15805560,2010,2010,2010,2010,0
20250331,163400,15805560,2010,2010,2010,2010,0
20250331,163300,15805560,2010,2010,2010,2010,0
20250331,163200,15805560,2010,2010,2010,2010,0
20250331,163100,15805560,2010,2010,2010,2010,0
20250331,163000,15805560,2010,2010,2010,2010,0
20250331,162900,15805560,2010,2010,2010,2010,0
20250331,162800,15805560,2010,2010,2010,2010,0
20250331,162700,15805560,2010,2010,2010,2010,0
20250331,162600,15805560,2010,2010,2010,2010,0
20250331,162500,15805560,2010,2010,2010,2010,0
20250331,162400,15805560,2010,2010,2010,2010,0
20250331,162300,15805560,2010,2010,2010,2010,0
20250331,162200,15805560,2010,2010,2010,2010,0
20250331,162100,15805560,2010,2010,2010,2010,0
20250331,162000,15805560,2010,2010,2010,2010,0
20250331,161900,15805560,2010,2010,2010,2010,0
20250331,161800,15805560,2010,2010,2010,2010,0
20250331,161700,15805560,2010,2010,2010,2010,0
20250331,161600,15805560,2010,2010,2010,2010,0
20250331,161500,15805560,2010,2010,2010,2010,0
20250331,161400,15805560,2010,2010,2010,2010,0
20250331,161300,15805560,2010,2010,2010,2010,100
20250331,161200,15805560,2010,2010,2010,2010,0
20250331,161100,15805560,2010,2010,2010,2010,0
20250331,161000,15805560,2010,2010,2010,2010,0
20250331,160900,15805560,2010,2010,2010,2010,0
20250331,160800,15805560,2010,2010,2010,2010,0
20250331,160700,15805560,2010,2010,2010,2010,0
20250331,160600,15805560,2010,2010,2010,2010,0
20250331,160500,15805560,2010,2010,2010,2010,0
20250331,160400,15805560,2010,2010,2010,2010,0
20250331,160300,15805560,2010,2010,2010,2010,0
20250331,160200,15805560,2010,2010,2010,2010,0
20250331,160100,15805560,2010,2010,2010,2010,0
20250331,160000,15805560,2010,2010,2010,2010,0
20250331,155900,15805560,2010,2010,2010,2010,0
20250331,155800,15805560,2010,2010,2010,2010,0
20250331,155700,15805560,2010,2010,2010,2010,0
20250331,155600,15805560,2010,2010,2010,2010,0
20250331,155500,15805560,2010,2010,2010,2010,0
20250331,155400,15805560,2010,2010,2010,2010,0
20250331,155300,15805560,2010,2010,2010,2010,0
20250331,155200,15805560,2010,2010,2010,2010,0
20250331,155100,15805560,2010,2010,2010,2010,0
20250331,155000,15805560,2010,2010,2010,2010,0
20250331,154900,15805560,2010,2010,2010,2010,0
20250331,154800,15805560,2010,2010,2010,2010,0
20250331,154700,15805560,2010,2010,2010,2010,0
20250331,154600,15805560,2010,2010,2010,2010,0
20250331,154500,15805560,2010,2010,2010,2010,0
20250331,154400,15805560,2010,2010,2010,2010,0
20250331,154300,15805560,2010,2010,2010,2010,100
20250331,154200,15805560,2010,2010,2010,2010,0
20250331,154100,15805560,2010,2010,2010,2010,0
20250331,154000,15805560,2010,2010,2010,2010,0
20250331,153900,15805560,2010,2010,2010,2010,0
20250331,153800,15805560,2010,2010,2010,2010,0
20250331,153700,15805560,2010,2010,2010,2010,0
20250331,153600,15805560,2010,2010,2010,2010,0
20250331,153500,15805560,2010,2010,2010,2010,0
20250331,153400,15805560,2010,2010,2010,2010,0
20250331,153300,15805560,2010,2010,2010,2010,0
20250331,153200,15805560,2010,2010,2010,2010,0
20250331,153100,15805560,2010,2010,2010,2010,0
20250331,153000,15805560,2010,2010,2010,2010,100
20250331,152900,15604560,2000,2000,2000,2000,0
20250331,152800,15604560,2000,2000,2000,2000,0
20250331,152700,15604560,2000,2000,2000,2000,0
20250331,152600,15604560,2000,2000,2000,2000,0
20250331,152500,15604560,2000,2000,2000,2000,0
20250331,152400,15604560,2000,2000,2000,2000,0
20250331,152300,15604560,2000,2000,2000,2000,0
20250331,152200,15604560,2000,2000,2000,2000,0
20250331,152100,15604560,2000,2000,2000,2000,0
20250331,152000,15604560,2000,2000,2000,2000,0
20250331,151900,15604560,2000,2000,2000,2000,0
20250331,151800,15604560,2000,2000,2000,2000,25
20250331,151700,15554560,2005,2005,2005,2005,1
20250331,151600,15552555,2000,2000,2000,2000,0
20250331,151500,15552555,2000,2000,2000,2000,26
20250331,151400,15500555,2000,2000,2000,2000,0
20250331,151300,15500555,2000,2000,2000,2000,0
20250331,151200,15500555,2000,2000,2000,2000,26
20250331,151100,15448555,2000,2000,2000,2000,0
20250331,151000,15448555,2000,2000,2000,2000,0
20250331,150900,15448555,2000,2000,2000,2000,26
20250331,150800,15396555,2000,2000,2000,2000,0
20250331,150700,15396555,2000,2000,2000,2000,0
20250331,150600,15396555,2000,2000,2000,2000,25
20250331,150500,15346555,2000,2000,2000,2000,0
20250331,150400,15346555,2000,2000,2000,2000,0
20250331,150300,15346555,2000,2000,2000,2000,25
20250331,150200,15296555,2000,2000,2000,2000,0
20250331,150100,15296555,2000,2000,2000,2000,0
20250331,150000,15296555,2000,2000,2000,2000,25
20250331,145900,15246555,2000,2000,2000,2000,0
20250331,145800,15246555,2000,2000,2000,2000,0
20250331,145700,15246555,2000,2000,2000,2000,26
20250331,145600,15194555,2000,2000,2000,2000,0
20250331,145500,15194555,2000,2000,2000,2000,0
20250331,145400,15194555,2000,2000,2000,2000,26
20250331,145300,15142555,2000,2000,2000,2000,0
20250331,145200,15142555,2000,2000,2000,2000,0
20250331,145100,15142555,2000,2000,2000,2000,1026
20250331,145000,13090555,2000,2000,2000,2000,1400
20250331,144900,10290555,2000,2000,2000,2000,0
20250331,144800,10290555,2000,2000,2000,2000,25
20250331,144700,10240555,2000,2000,2000,2000,0
20250331,144600,10240555,2000,2000,2000,2000,0
20250331,144500,10240555,2000,2000,2000,2000,26
20250331,144400,10188555,2000,2000,2000,2000,0
20250331,144300,10188555,2000,2000,2000,2000,26
20250331,144200,10136555,2005,2005,2005,2005,0
20250331,144100,10136555,2005,2005,2005,2005,0
20250331,144000,10136555,2005,2005,2005,2005,0
20250331,143900,10136555,2005,2000,2005,2000,27
20250331,143800,10082550,2000,2000,2000,2000,0
20250331,143700,10082550,2000,2000,2000,2000,26
20250331,143600,10030550,2005,2005,2005,2005,0
20250331,143500,10030550,2005,2005,2005,2005,1
20250331,143400,10028545,2000,2000,2000,2000,26
20250331,143300,9976545,2005,2005,2005,2005,1
20250331,143200,9974540,2005,2005,2005,2005,1
20250331,143100,9972535,2000,2000,2000,2000,0
20250331,143000,9972535,2000,2000,2000,2000,26
20250331,142900,9920535,2000,2000,2000,2000,0
20250331,142800,9920535,2000,2000,2000,2000,0
20250331,142700,9920535,2000,2000,2000,2000,25
20250331,142600,9870535,2000,2000,2000,2000,0
20250331,142500,9870535,2000,2000,2000,2000,0
20250331,142400,9870535,2000,2000,2000,2000,25
20250331,142300,9820535,2000,2000,2000,2000,0
20250331,142200,9820535,2000,2000,2000,2000,0
20250331,142100,9820535,2000,2000,2000,2000,25
20250331,142000,9770535,2000,2000,2000,2000,0
20250331,141900,9770535,2000,2000,2000,2000,0
20250331,141800,9770535,2000,2000,2000,2000,25
20250331,141700,9720535,2000,2000,2000,2000,0
20250331,141600,9720535,2000,2000,2000,2000,0
20250331,141500,9720535,2000,2000,2000,2000,26
20250331,141400,9668535,2000,2000,2000,2000,0
20250331,141300,9668535,2000,2000,2000,2000,0
20250331,141200,9668535,2000,2000,2000,2000,26
20250331,141100,9616535,2000,2000,2000,2000,0
20250331,141000,9616535,2000,2000,2000,2000,0
20250331,140900,9616535,2000,2000,2000,2000,26
20250331,140800,9564535,2000,2000,2000,2000,0
20250331,140700,9564535,2000,2000,2000,2000,0
20250331,140600,9564535,2000,2000,2000,2000,25
20250331,140500,9514535,2000,2000,2000,2000,0
20250331,140400,9514535,2000,2000,2000,2000,0
20250331,140300,9514535,2000,2000,2000,2000,25
20250331,140200,9464535,2000,2000,2000,2000,0
20250331,140100,9464535,2000,2000,2000,2000,0
20250331,140000,9464535,2000,2000,2000,2000,26
20250331,135900,9412535,2000,2000,2000,2000,0
20250331,135800,9412535,2000,2000,2000,2000,0
20250331,135700,9412535,2000,2000,2000,2000,25
20250331,135600,9362535,2000,2000,2000,2000,0
20250331,135500,9362535,2000,2000,2000,2000,0
20250331,135400,9362535,2000,2000,2000,2000,26
20250331,135300,9310535,2000,2000,2000,2000,0
20250331,135200,9310535,2000,2000,2000,2000,0
20250331,135100,9310535,2000,2000,2000,2000,26
20250331,135000,9258535,2000,2000,2000,2000,0
20250331,134900,9258535,2000,2000,2000,2000,25
20250331,134800,9208535,2000,2000,2000,2000,0
20250331,134700,9208535,2000,2000,2000,2000,0
20250331,134600,9208535,2000,2000,2000,2000,26
20250331,134500,9156535,2000,2000,2000,2000,0
20250331,134400,9156535,2000,2000,2000,2000,0
20250331,134300,9156535,2000,2000,2000,2000,26
20250331,134200,9104535,2000,2000,2000,2000,0
20250331,134100,9104535,2000,2000,2000,2000,0
20250331,134000,9104535,2000,2000,2000,2000,26
20250331,133900,9052535,2000,2000,2000,2000,0
20250331,133800,9052535,2000,2000,2000,2000,0
20250331,133700,9052535,2000,2000,2000,2000,26
20250331,133600,9000535,2000,2000,2000,2000,0
20250331,133500,9000535,2000,2000,2000,2000,0
20250331,133400,9000535,2000,2000,2000,2000,25
20250331,133300,8950535,2000,2000,2000,2000,0
20250331,133200,8950535,2000,2000,2000,2000,0
20250331,133100,8950535,2000,2000,2000,2000,26
20250331,133000,8898535,2000,2000,2000,2000,0
20250331,132900,8898535,2000,2000,2000,2000,0
20250331,132800,8898535,2000,2000,2000,2000,26
20250331,132700,8846535,2000,2000,2000,2000,0
20250331,132600,8846535,2000,2000,2000,2000,0
20250331,132500,8846535,2000,2000,2000,2000,26
20250331,132400,8794535,2000,2000,2000,2000,0
20250331,132300,8794535,2000,2000,2000,2000,0
20250331,132200,8794535,2000,2000,2000,2000,25
20250331,132100,8744535,2000,2000,2000,2000,0
20250331,132000,8744535,2000,2000,2000,2000,0
20250331,131900,8744535,2000,2000,2000,2000,25
20250331,131800,8694535,2000,2000,2000,2000,0
20250331,131700,8694535,2000,2000,2000,2000,0
20250331,131600,8694535,2000,2000,2000,2000,25
20250331,131500,8644535,2000,2000,2000,2000,0
20250331,131400,8644535,2000,2000,2000,2000,0
20250331,131300,8644535,2000,2000,2000,2000,26
20250331,131200,8592535,2000,2000,2000,2000,0
20250331,131100,8592535,2000,2000,2000,2000,0
20250331,131000,8592535,2000,2000,2000,2000,26
20250331,130900,8540535,2000,2000,2000,2000,0
20250331,130800,8540535,2000,2000,2000,2000,0
20250331,130700,8540535,2000,2000,2000,2000,25
20250331,130600,8490535,2000,2000,2000,2000,0
20250331,130500,8490535,2000,2000,2000,2000,0
20250331,130400,8490535,2000,2000,2000,2000,26
20250331,130300,8438535,2000,2000,2000,2000,0
20250331,130200,8438535,2000,2000,2000,2000,0
20250331,130100,8438535,2000,2000,2000,2000,26
20250331,130000,8386535,2000,2000,2000,2000,0
20250331,125900,8386535,2000,2000,2000,2000,0
20250331,125800,8386535,2000,2000,2000,2000,25
20250331,125700,8336535,2000,2000,2000,2000,0
20250331,125600,8336535,2000,2000,2000,2000,0
20250331,125500,8336535,2000,2000,2000,2000,26
20250331,125400,8284535,2000,2000,2000,2000,0
20250331,125300,8284535,2000,2000,2000,2000,0
20250331,125200,8284535,2000,2000,2000,2000,25
20250331,125100,8234535,2000,2000,2000,2000,0
20250331,125000,8234535,2000,2000,2000,2000,0
20250331,124900,8234535,2000,2000,2000,2000,25
20250331,124800,8184535,2000,2000,2000,2000,0
20250331,124700,8184535,2000,2000,2000,2000,25
20250331,124600,8134535,2005,2005,2005,2005,0
20250331,124500,8134535,2005,2005,2005,2005,0
20250331,124400,8134535,2005,2005,2005,2005,1
20250331,124300,8132530,2010,2000,2010,2000,27
20250331,124200,8078520,2000,2000,2000,2000,26
20250331,124100,8026520,2010,2010,2010,2010,0
20250331,124000,8026520,2010,2010,2010,2010,0
20250331,123900,8026520,2010,2010,2010,2010,10
20250331,123800,8006420,2000,2000,2000,2000,0
20250331,123700,8006420,2000,2000,2000,2000,25
20250331,123600,7956420,2000,2000,2000,2000,0
20250331,123500,7956420,2000,2000,2000,2000,0
20250331,123400,7956420,2000,2000,2000,2000,26
20250331,123300,7904420,2000,2000,2000,2000,0
20250331,123200,7904420,2000,2000,2000,2000,0
20250331,123100,7904420,2000,2000,2000,2000,26
20250331,123000,7852420,2000,2000,2000,2000,0
20250331,122900,7852420,2000,2000,2000,2000,0
20250331,122800,7852420,2000,2000,2000,2000,26
20250331,122700,7800420,2000,2000,2000,2000,0
20250331,122600,7800420,2000,2000,2000,2000,0
20250331,122500,7800420,2000,2000,2000,2000,25
20250331,122400,7750420,2000,2000,2000,2000,0
20250331,122300,7750420,2000,2000,2000,2000,0
20250331,122200,7750420,2000,2000,2000,2000,25
20250331,122100,7700420,2000,2000,2000,2000,0
20250331,122000,7700420,2000,2000,2000,2000,26
20250331,121900,7648420,2000,2000,2000,2000,0
20250331,121800,7648420,2000,2000,2000,2000,0
20250331,121700,7648420,2000,2000,2000,2000,25
20250331,121600,7598420,2000,2000,2000,2000,0
20250331,121500,7598420,2000,2000,2000,2000,0
20250331,121400,7598420,2000,2000,2000,2000,25
20250331,121300,7548420,2000,2000,2000,2000,0
20250331,121200,7548420,2000,2000,2000,2000,0
20250331,121100,7548420,2000,2000,2000,2000,26
20250331,121000,7496420,2000,2000,2000,2000,0
20250331,120900,7496420,2000,2000,2000,2000,0
20250331,120800,7496420,2000,2000,2000,2000,25
20250331,120700,7446420,2000,2000,2000,2000,0
20250331,120600,7446420,2000,2000,2000,2000,0
20250331,120500,7446420,2000,2000,2000,2000,25
20250331,120400,7396420,2000,2000,2000,2000,0
20250331,120300,7396420,2000,2000,2000,2000,0
20250331,120200,7396420,2000,2000,2000,2000,25
20250331,120100,7346420,2000,2000,2000,2000,0
20250331,120000,7346420,2000,2000,2000,2000,0
20250331,115900,7346420,2000,2000,2000,2000,26
20250331,115800,7294420,2000,2000,2000,2000,0
20250331,115700,7294420,2000,2000,2000,2000,0
20250331,115600,7294420,2000,2000,2000,2000,25
20250331,115500,7244420,2000,2000,2000,2000,0
20250331,115400,7244420,2000,2000,2000,2000,0
20250331,115300,7244420,2000,2000,2000,2000,25
20250331,115200,7194420,2000,2000,2000,2000,0
20250331,115100,7194420,2000,2000,2000,2000,0
20250331,115000,7194420,2000,2000,2000,2000,26
20250331,114900,7142420,2000,2000,2000,2000,0
20250331,114800,7142420,2000,2000,2000,2000,0
20250331,114700,7142420,2000,2000,2000,2000,26
20250331,114600,7090420,2000,2000,2000,2000,0
20250331,114500,7090420,2000,2000,2000,2000,400
20250331,114400,6290420,2000,2000,2000,2000,26
20250331,114300,6238420,2000,2000,2000,2000,0
20250331,114200,6238420,2000,2000,2000,2000,0
20250331,114100,6238420,2000,2000,2000,2000,26
20250331,114000,6186420,2000,2000,2000,2000,0
20250331,113900,6186420,2000,2000,2000,2000,0
20250331,113800,6186420,2000,2000,2000,2000,25
20250331,113700,6136420,2000,2000,2000,2000,10
20250331,113600,6116420,2000,2000,2000,2000,0
20250331,113500,6116420,2000,2000,2000,2000,26
20250331,113400,6064420,2000,2000,2000,2000,0
20250331,113300,6064420,2000,2000,2000,2000,0
20250331,113200,6064420,2000,2000,2000,2000,25
20250331,113100,6014420,2000,2000,2000,2000,0
20250331,113000,6014420,2000,2000,2000,2000,0
20250331,112900,6014420,2000,2000,2000,2000,26
20250331,112800,5962420,2000,2000,2000,2000,0
20250331,112700,5962420,2000,2000,2000,2000,0
20250331,112600,5962420,2000,2000,2000,2000,25
20250331,112500,5912420,2000,2000,2000,2000,0
20250331,112400,5912420,2000,2000,2000,2000,0
20250331,112300,5912420,2000,2000,2000,2000,26
20250331,112200,5860420,2000,2000,2000,2000,0
20250331,112100,5860420,2000,2000,2000,2000,0
20250331,112000,5860420,2000,2000,2000,2000,26
20250331,111900,5808420,2000,2000,2000,2000,0
20250331,111800,5808420,2000,2000,2000,2000,0
20250331,111700,5808420,2000,2000,2000,2000,26
20250331,111600,5756420,2000,2000,2000,2000,0
20250331,111500,5756420,2000,2000,2000,2000,26
20250331,111400,5704420,2000,2000,2000,2000,0
20250331,111300,5704420,2000,2000,2000,2000,0
20250331,111200,5704420,2000,2000,2000,2000,25
20250331,111100,5654420,2000,2000,2000,2000,0
20250331,111000,5654420,2000,2000,2000,2000,0
20250331,110900,5654420,2000,2000,2000,2000,25
20250331,110800,5604420,2000,2000,2000,2000,0
20250331,110700,5604420,2000,2000,2000,2000,0
20250331,110600,5604420,2000,2000,2000,2000,25
20250331,110500,5554420,2000,2000,2000,2000,0
20250331,110400,5554420,2000,2000,2000,2000,0
20250331,110300,5554420,2000,2000,2000,2000,26
20250331,110200,5502420,2000,2000,2000,2000,0
20250331,110100,5502420,2000,2000,2000,2000,0
20250331,110000,5502420,2000,2000,2000,2000,26
20250331,105900,5450420,2000,2000,2000,2000,26
20250331,105800,5398420,2010,2010,2010,2010,0
20250331,105700,5398420,2010,2010,2010,2010,0
20250331,105600,5398420,2010,2010,2010,2010,3
20250331,105500,5392390,2000,2000,2000,2000,0
20250331,105400,5392390,2000,2000,2000,2000,26
20250331,105300,5340390,2000,2000,2000,2000,0
20250331,105200,5340390,2000,2000,2000,2000,0
20250331,105100,5340390,2000,2000,2000,2000,25
20250331,105000,5290390,2000,2000,2000,2000,0
20250331,104900,5290390,2000,2000,2000,2000,0
20250331,104800,5290390,2000,2000,2000,2000,25
20250331,104700,5240390,2000,2000,2000,2000,0
20250331,104600,5240390,2000,2000,2000,2000,0
20250331,104500,5240390,2000,2000,2000,2000,25
20250331,104400,5190390,2000,2000,2000,2000,0
20250331,104300,5190390,2000,2000,2000,2000,0
20250331,104200,5190390,2000,2000,2000,2000,26
20250331,104100,5138390,2000,2000,2000,2000,25
20250331,104000,5088390,2010,2010,2010,2010,0
20250331,103900,5088390,2010,2010,2010,2010,1
20250331,103800,5086380,2000,2000,2000,2000,0
20250331,103700,5086380,2000,2000,2000,2000,0
20250331,103600,5086380,2000,2000,2000,2000,26
20250331,103500,5034380,2000,2000,2000,2000,25
20250331,103400,4984380,2010,2010,2010,2010,0
20250331,103300,4984380,2010,2010,2010,2010,1
20250331,103200,4982370,2000,2000,2000,2000,0
20250331,103100,4982370,2000,2000,2000,2000,0
20250331,103000,4982370,2000,2000,2000,2000,26
20250331,102900,4930370,2000,2000,2000,2000,0
20250331,102800,4930370,2000,2000,2000,2000,0
20250331,102700,4930370,2000,2000,2000,2000,25
20250331,102600,4880370,2000,2000,2000,2000,26
20250331,102500,4828370,2010,2010,2010,2010,0
20250331,102400,4828370,2010,2010,2010,2010,0
20250331,102300,4828370,2010,2010,2010,2010,0
20250331,102200,4828370,2010,2010,2010,2010,0
20250331,102100,4828370,2010,2010,2010,2010,0
20250331,102000,4828370,2010,2010,2010,2010,0
20250331,101900,4828370,2010,2010,2010,2010,0
20250331,101800,4828370,2010,2010,2010,2010,0
20250331,101700,4828370,2010,2010,2010,2010,0
20250331,101600,4828370,2010,2010,2010,2010,0
20250331,101500,4828370,2010,2010,2010,2010,0
20250331,101400,4828370,2010,2010,2010,2010,0
20250331,101300,4828370,2010,2010,2010,2010,0
20250331,101200,4828370,2010,2010,2010,2010,0
20250331,101100,4828370,2010,2010,2010,2010,1
20250331,101000,4826360,2015,2015,2015,2015,0
20250331,100900,4826360,2015,2015,2015,2015,0
20250331,100800,4826360,2015,2015,2015,2015,0
20250331,100700,4826360,2015,2015,2015,2015,0
20250331,100600,4826360,2015,2015,2015,2015,0
20250331,100500,4826360,2015,2015,2015,2015,0
20250331,100400,4826360,2015,2015,2015,2015,0
20250331,100300,4826360,2015,2015,2015,2015,0
20250331,100200,4826360,2015,2015,2015,2015,0
20250331,100100,4826360,2015,2015,2015,2015,0
20250331,100000,4826360,2015,2015,2015,2015,0
20250331,095900,4826360,2015,2015,2015,2015,0
20250331,095800,4826360,2015,2015,2015,2015,0
20250331,095700,4826360,2015,2015,2015,2015,0
20250331,095600,4826360,2015,2015,2015,2015,0
20250331,095500,4826360,2015,2015,2015,2015,0
20250331,095400,4826360,2015,2015,2015,2015,0
20250331,095300,4826360,2015,2015,2015,2015,0
20250331,095200,4826360,2015,2015,2015,2015,0
20250331,095100,4826360,2015,2015,2015,2015,0
20250331,095000,4826360,2015,2015,2015,2015,0
20250331,094900,4826360,2015,2015,2015,2015,0
20250331,094800,4826360,2015,2015,2015,2015,0
20250331,094700,4826360,2015,2015,2015,2015,0
20250331,094600,4826360,2015,2015,2015,2015,0
20250331,094500,4826360,2015,2015,2015,2015,0
20250331,094400,4826360,2015,2015,2015,2015,0
20250331,094300,4826360,2015,2015,2015,2015,0
20250331,094200,4826360,2015,2015,2015,2015,1
20250331,094100,4824345,2000,2000,2000,2000,0
20250331,094000,4824345,2000,2000,2000,2000,0
20250331,093900,4824345,2000,2000,2000,2000,0
20250331,093800,4824345,2000,2000,2000,2000,0
20250331,093700,4824345,2000,2000,2000,2000,0
20250331,093600,4824345,2000,2000,2000,2000,0
20250331,093500,4824345,2000,2000,2000,2000,500
20250331,093400,3824345,2020,2020,2020,2020,0
20250331,093300,3824345,2020,2020,2020,2020,0
20250331,093200,3824345,2020,2020,2020,2020,0
20250331,093100,3824345,2020,2020,2020,2020,0
20250331,093000,3824345,2020,2020,2020,2020,0
20250331,092900,3824345,2020,2020,2020,2020,0
20250331,092800,3824345,2020,2020,2020,2020,0
20250331,092700,3824345,2020,2020,2020,2020,0
20250331,092600,3824345,2020,2020,2020,2020,0
20250331,092500,3824345,2020,2020,2020,2020,0
20250331,092400,3824345,2020,2010,2020,2010,8
20250331,092300,3808255,2010,2005,2010,2005,31
20250331,092200,3746095,2005,2000,2005,2000,45
20250331,092100,3656090,2000,2000,2000,2000,0
20250331,092000,3656090,2000,2000,2000,2000,0
20250331,091900,3656090,2000,2000,2000,2000,0
20250331,091800,3656090,2000,2000,2000,2000,0
20250331,091700,3656090,2000,2000,2000,2000,0
20250331,091600,3656090,2000,2000,2000,2000,500
20250331,091500,2656090,2000,2000,2000,2000,6
20250331,091400,2644090,2000,2000,2000,2000,0
20250331,091300,2644090,2000,2000,2000,2000,994
20250331,091200,656090,2000,2000,2000,2000,319
20250331,091100,18090,2010,2010,2010,2010,0
20250331,091000,18090,2010,2010,2010,2010,9
20250331,090900,0,2005,2005,2005,2005,0
20250331,090800,0,2005,2005,2005,2005,0
20250331,090700,0,2005,2005,2005,2005,0
20250331,090600,0,2005,2005,2005,2005,0
20250331,090500,0,2005,2005,2005,2005,0
20250331,090400,0,2005,2005,2005,2005,0
20250331,090300,0,2005,2005,2005,2005,0
20250331,090200,0,2005,2005,2005,2005,0
20250331,090100,0,2005,2005,2005,2005,0
20250331,090000,0,2005,2005,2005,2005,0