KissMeData/079190/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195800,48485459,449,449,449,449,503
20250331,195700,48485459,449,449,449,449,0
20250331,195600,48485459,449,449,449,449,0
20250331,195500,48485459,449,449,449,449,0
20250331,195400,48485459,449,449,449,449,0
20250331,195300,48485459,449,449,449,449,0
20250331,195200,48485459,449,449,449,449,0
20250331,195100,48485459,449,449,449,449,0
20250331,195000,48485459,449,449,449,449,0
20250331,194900,48485459,449,449,449,449,0
20250331,194800,48485459,449,449,449,449,0
20250331,194700,48485459,449,449,449,449,0
20250331,194600,48485459,449,449,449,449,0
20250331,194500,48485459,449,449,449,449,0
20250331,194400,48485459,449,449,449,449,0
20250331,194300,48485459,449,449,449,449,0
20250331,194200,48485459,449,449,449,449,0
20250331,194100,48485459,449,449,449,449,0
20250331,194000,48485459,449,449,449,449,0
20250331,193900,48485459,449,449,449,449,0
20250331,193800,48485459,449,449,449,449,0
20250331,193700,48485459,449,449,449,449,0
20250331,193600,48485459,449,449,449,449,0
20250331,193500,48485459,449,449,449,449,0
20250331,193400,48485459,449,449,449,449,0
20250331,193300,48485459,449,449,449,449,0
20250331,193200,48485459,449,449,449,449,0
20250331,193100,48485459,449,449,449,449,0
20250331,193000,48485459,449,449,449,449,0
20250331,192900,48485459,449,449,449,449,0
20250331,192800,48485459,449,449,449,449,503
20250331,192700,48485459,449,449,449,449,0
20250331,192600,48485459,449,449,449,449,0
20250331,192500,48485459,449,449,449,449,0
20250331,192400,48485459,449,449,449,449,0
20250331,192300,48485459,449,449,449,449,0
20250331,192200,48485459,449,449,449,449,0
20250331,192100,48485459,449,449,449,449,0
20250331,192000,48485459,449,449,449,449,0
20250331,191900,48485459,449,449,449,449,0
20250331,191800,48485459,449,449,449,449,0
20250331,191700,48485459,449,449,449,449,0
20250331,191600,48485459,449,449,449,449,0
20250331,191500,48485459,449,449,449,449,0
20250331,191400,48485459,449,449,449,449,0
20250331,191300,48485459,449,449,449,449,0
20250331,191200,48485459,449,449,449,449,0
20250331,191100,48485459,449,449,449,449,0
20250331,191000,48485459,449,449,449,449,0
20250331,190900,48485459,449,449,449,449,0
20250331,190800,48485459,449,449,449,449,0
20250331,190700,48485459,449,449,449,449,0
20250331,190600,48485459,449,449,449,449,0
20250331,190500,48485459,449,449,449,449,0
20250331,190400,48485459,449,449,449,449,0
20250331,190300,48485459,449,449,449,449,0
20250331,190200,48485459,449,449,449,449,0
20250331,190100,48485459,449,449,449,449,0
20250331,190000,48485459,449,449,449,449,0
20250331,185900,48485459,449,449,449,449,0
20250331,185800,48485459,449,449,449,449,503
20250331,185700,48485459,449,449,449,449,0
20250331,185600,48485459,449,449,449,449,0
20250331,185500,48485459,449,449,449,449,0
20250331,185400,48485459,449,449,449,449,0
20250331,185300,48485459,449,449,449,449,0
20250331,185200,48485459,449,449,449,449,0
20250331,185100,48485459,449,449,449,449,0
20250331,185000,48485459,449,449,449,449,0
20250331,184900,48485459,449,449,449,449,0
20250331,184800,48485459,449,449,449,449,0
20250331,184700,48485459,449,449,449,449,0
20250331,184600,48485459,449,449,449,449,0
20250331,184500,48485459,449,449,449,449,0
20250331,184400,48485459,449,449,449,449,0
20250331,184300,48485459,449,449,449,449,0
20250331,184200,48485459,449,449,449,449,0
20250331,184100,48485459,449,449,449,449,0
20250331,184000,48485459,449,449,449,449,0
20250331,183900,48485459,449,449,449,449,0
20250331,183800,48485459,449,449,449,449,0
20250331,183700,48485459,449,449,449,449,0
20250331,183600,48485459,449,449,449,449,0
20250331,183500,48485459,449,449,449,449,0
20250331,183400,48485459,449,449,449,449,0
20250331,183300,48485459,449,449,449,449,0
20250331,183200,48485459,449,449,449,449,0
20250331,183100,48485459,449,449,449,449,0
20250331,183000,48485459,449,449,449,449,0
20250331,182900,48485459,449,449,449,449,0
20250331,182800,48485459,449,449,449,449,503
20250331,182700,48485459,449,449,449,449,0
20250331,182600,48485459,449,449,449,449,0
20250331,182500,48485459,449,449,449,449,0
20250331,182400,48485459,449,449,449,449,0
20250331,182300,48485459,449,449,449,449,0
20250331,182200,48485459,449,449,449,449,0
20250331,182100,48485459,449,449,449,449,0
20250331,182000,48485459,449,449,449,449,0
20250331,181900,48485459,449,449,449,449,0
20250331,181800,48485459,449,449,449,449,0
20250331,181700,48485459,449,449,449,449,0
20250331,181600,48485459,449,449,449,449,0
20250331,181500,48485459,449,449,449,449,0
20250331,181400,48485459,449,449,449,449,0
20250331,181300,48485459,449,449,449,449,0
20250331,181200,48485459,449,449,449,449,0
20250331,181100,48485459,449,449,449,449,0
20250331,181000,48485459,449,449,449,449,0
20250331,180900,48485459,449,449,449,449,0
20250331,180800,48485459,449,449,449,449,0
20250331,180700,48485459,449,449,449,449,0
20250331,180600,48485459,449,449,449,449,0
20250331,180500,48485459,449,449,449,449,0
20250331,180400,48485459,449,449,449,449,0
20250331,180300,48485459,449,449,449,449,0
20250331,180200,48485459,449,449,449,449,0
20250331,180100,48485459,449,449,449,449,0
20250331,180000,48485459,449,449,449,449,0
20250331,175900,48485459,449,449,449,449,0
20250331,175800,48485459,449,449,449,449,503
20250331,175700,48485459,449,449,449,449,0
20250331,175600,48485459,449,449,449,449,0
20250331,175500,48485459,449,449,449,449,0
20250331,175400,48485459,449,449,449,449,0
20250331,175300,48485459,449,449,449,449,0
20250331,175200,48485459,449,449,449,449,0
20250331,175100,48485459,449,449,449,449,0
20250331,175000,48485459,449,449,449,449,0
20250331,174900,48485459,449,449,449,449,0
20250331,174800,48485459,449,449,449,449,0
20250331,174700,48485459,449,449,449,449,0
20250331,174600,48485459,449,449,449,449,0
20250331,174500,48485459,449,449,449,449,0
20250331,174400,48485459,449,449,449,449,0
20250331,174300,48485459,449,449,449,449,0
20250331,174200,48485459,449,449,449,449,0
20250331,174100,48485459,449,449,449,449,0
20250331,174000,48485459,449,449,449,449,0
20250331,173900,48485459,449,449,449,449,0
20250331,173800,48485459,449,449,449,449,0
20250331,173700,48485459,449,449,449,449,0
20250331,173600,48485459,449,449,449,449,0
20250331,173500,48485459,449,449,449,449,0
20250331,173400,48485459,449,449,449,449,0
20250331,173300,48485459,449,449,449,449,0
20250331,173200,48485459,449,449,449,449,0
20250331,173100,48485459,449,449,449,449,0
20250331,173000,48485459,449,449,449,449,0
20250331,172900,48485459,449,449,449,449,0
20250331,172800,48485459,449,449,449,449,503
20250331,172700,48485459,449,449,449,449,0
20250331,172600,48485459,449,449,449,449,0
20250331,172500,48485459,449,449,449,449,0
20250331,172400,48485459,449,449,449,449,0
20250331,172300,48485459,449,449,449,449,0
20250331,172200,48485459,449,449,449,449,0
20250331,172100,48485459,449,449,449,449,0
20250331,172000,48485459,449,449,449,449,0
20250331,171900,48485459,449,449,449,449,0
20250331,171800,48485459,449,449,449,449,0
20250331,171700,48485459,449,449,449,449,0
20250331,171600,48485459,449,449,449,449,0
20250331,171500,48485459,449,449,449,449,0
20250331,171400,48485459,449,449,449,449,0
20250331,171300,48485459,449,449,449,449,0
20250331,171200,48485459,449,449,449,449,0
20250331,171100,48485459,449,449,449,449,0
20250331,171000,48485459,449,449,449,449,0
20250331,170900,48485459,449,449,449,449,0
20250331,170800,48485459,449,449,449,449,0
20250331,170700,48485459,449,449,449,449,0
20250331,170600,48485459,449,449,449,449,0
20250331,170500,48485459,449,449,449,449,0
20250331,170400,48485459,449,449,449,449,0
20250331,170300,48485459,449,449,449,449,0
20250331,170200,48485459,449,449,449,449,0
20250331,170100,48485459,449,449,449,449,0
20250331,170000,48485459,449,449,449,449,0
20250331,165900,48485459,449,449,449,449,0
20250331,165800,48485459,449,449,449,449,503
20250331,165700,48485459,449,449,449,449,0
20250331,165600,48485459,449,449,449,449,0
20250331,165500,48485459,449,449,449,449,0
20250331,165400,48485459,449,449,449,449,0
20250331,165300,48485459,449,449,449,449,0
20250331,165200,48485459,449,449,449,449,0
20250331,165100,48485459,449,449,449,449,0
20250331,165000,48485459,449,449,449,449,0
20250331,164900,48485459,449,449,449,449,0
20250331,164800,48485459,449,449,449,449,0
20250331,164700,48485459,449,449,449,449,0
20250331,164600,48485459,449,449,449,449,0
20250331,164500,48485459,449,449,449,449,0
20250331,164400,48485459,449,449,449,449,0
20250331,164300,48485459,449,449,449,449,0
20250331,164200,48485459,449,449,449,449,0
20250331,164100,48485459,449,449,449,449,0
20250331,164000,48485459,449,449,449,449,0
20250331,163900,48485459,449,449,449,449,0
20250331,163800,48485459,449,449,449,449,0
20250331,163700,48485459,449,449,449,449,0
20250331,163600,48485459,449,449,449,449,0
20250331,163500,48485459,449,449,449,449,0
20250331,163400,48485459,449,449,449,449,0
20250331,163300,48485459,449,449,449,449,0
20250331,163200,48485459,449,449,449,449,0
20250331,163100,48485459,449,449,449,449,0
20250331,163000,48485459,449,449,449,449,0
20250331,162900,48485459,449,449,449,449,0
20250331,162800,48485459,449,449,449,449,503
20250331,162700,48485459,449,449,449,449,0
20250331,162600,48485459,449,449,449,449,0
20250331,162500,48485459,449,449,449,449,0
20250331,162400,48485459,449,449,449,449,0
20250331,162300,48485459,449,449,449,449,0
20250331,162200,48485459,449,449,449,449,0
20250331,162100,48485459,449,449,449,449,0
20250331,162000,48485459,449,449,449,449,0
20250331,161900,48485459,449,449,449,449,0
20250331,161800,48485459,449,449,449,449,0
20250331,161700,48485459,449,449,449,449,0
20250331,161600,48485459,449,449,449,449,0
20250331,161500,48485459,449,449,449,449,0
20250331,161400,48485459,449,449,449,449,0
20250331,161300,48485459,449,449,449,449,0
20250331,161200,48485459,449,449,449,449,0
20250331,161100,48485459,449,449,449,449,0
20250331,161000,48485459,449,449,449,449,0
20250331,160900,48485459,449,449,449,449,0
20250331,160800,48485459,449,449,449,449,0
20250331,160700,48485459,449,449,449,449,0
20250331,160600,48485459,449,449,449,449,0
20250331,160500,48485459,449,449,449,449,0
20250331,160400,48485459,449,449,449,449,0
20250331,160300,48485459,449,449,449,449,0
20250331,160200,48485459,449,449,449,449,0
20250331,160100,48485459,449,449,449,449,0
20250331,160000,48485459,449,449,449,449,0
20250331,155900,48485459,449,449,449,449,0
20250331,155800,48485459,449,449,449,449,503
20250331,155700,48485459,449,449,449,449,0
20250331,155600,48485459,449,449,449,449,0
20250331,155500,48485459,449,449,449,449,0
20250331,155400,48485459,449,449,449,449,0
20250331,155300,48485459,449,449,449,449,0
20250331,155200,48485459,449,449,449,449,0
20250331,155100,48485459,449,449,449,449,0
20250331,155000,48485459,449,449,449,449,0
20250331,154900,48485459,449,449,449,449,0
20250331,154800,48485459,449,449,449,449,0
20250331,154700,48485459,449,449,449,449,0
20250331,154600,48485459,449,449,449,449,0
20250331,154500,48485459,449,449,449,449,0
20250331,154400,48485459,449,449,449,449,0
20250331,154300,48485459,449,449,449,449,0
20250331,154200,48485459,449,449,449,449,0
20250331,154100,48485459,449,449,449,449,0
20250331,154000,48485459,449,449,449,449,0
20250331,153900,48485459,449,449,449,449,0
20250331,153800,48485459,449,449,449,449,0
20250331,153700,48485459,449,449,449,449,0
20250331,153600,48485459,449,449,449,449,0
20250331,153500,48485459,449,449,449,449,0
20250331,153400,48485459,449,449,449,449,0
20250331,153300,48485459,449,449,449,449,0
20250331,153200,48485459,449,449,449,449,0
20250331,153100,48485459,449,449,449,449,0
20250331,153000,48485459,449,449,449,449,503
20250331,152900,48259612,450,450,450,450,0
20250331,152800,48259612,450,450,450,450,0
20250331,152700,48259612,450,450,450,450,0
20250331,152600,48259612,450,450,450,450,0
20250331,152500,48259612,450,450,450,450,0
20250331,152400,48259612,450,450,450,450,0
20250331,152300,48259612,450,450,450,450,0
20250331,152200,48259612,450,450,450,450,0
20250331,152100,48259612,450,450,450,450,0
20250331,152000,48259612,450,450,450,450,0
20250331,151900,48259612,450,450,450,450,0
20250331,151800,48259612,450,450,450,450,6
20250331,151700,48256912,448,448,448,448,0
20250331,151600,48256912,448,448,448,448,0
20250331,151500,48256912,448,448,448,448,0
20250331,151400,48256912,448,448,448,448,0
20250331,151300,48256912,448,448,448,448,0
20250331,151200,48256912,448,448,448,448,0
20250331,151100,48256912,448,448,448,448,0
20250331,151000,48256912,448,448,448,448,10
20250331,150900,48252432,450,450,450,450,0
20250331,150800,48252432,450,450,450,450,0
20250331,150700,48252432,450,450,450,450,3
20250331,150600,48251082,450,450,450,450,3
20250331,150500,48249732,450,450,450,450,4
20250331,150400,48247932,450,450,450,450,1
20250331,150300,48247482,450,450,450,450,1
20250331,150200,48247032,448,448,448,448,0
20250331,150100,48247032,448,447,450,447,9186
20250331,150000,44129801,448,448,448,448,0
20250331,145900,44129801,448,448,448,448,0
20250331,145800,44129801,448,448,448,448,1
20250331,145700,44129353,446,446,446,446,0
20250331,145600,44129353,446,446,446,446,0
20250331,145500,44129353,446,446,446,446,100
20250331,145400,44084753,448,448,448,448,0
20250331,145300,44084753,448,448,448,448,0
20250331,145200,44084753,448,448,448,448,0
20250331,145100,44084753,448,448,448,448,0
20250331,145000,44084753,448,448,448,448,0
20250331,144900,44084753,448,448,448,448,0
20250331,144800,44084753,448,448,448,448,0
20250331,144700,44084753,448,448,448,448,0
20250331,144600,44084753,448,448,448,448,0
20250331,144500,44084753,448,448,448,448,0
20250331,144400,44084753,448,448,448,448,12
20250331,144300,44079377,448,448,448,448,0
20250331,144200,44079377,448,448,448,448,0
20250331,144100,44079377,448,448,448,448,0
20250331,144000,44079377,448,448,448,448,0
20250331,143900,44079377,448,448,448,448,0
20250331,143800,44079377,448,448,448,448,0
20250331,143700,44079377,448,448,448,448,0
20250331,143600,44079377,448,448,448,448,0
20250331,143500,44079377,448,448,448,448,0
20250331,143400,44079377,448,448,448,448,0
20250331,143300,44079377,448,448,448,448,0
20250331,143200,44079377,448,448,448,448,0
20250331,143100,44079377,448,448,448,448,0
20250331,143000,44079377,448,448,448,448,0
20250331,142900,44079377,448,448,448,448,2
20250331,142800,44078481,448,448,448,448,0
20250331,142700,44078481,448,448,448,448,0
20250331,142600,44078481,448,448,448,448,108
20250331,142500,44030097,448,448,448,448,1
20250331,142400,44029649,444,444,444,444,0
20250331,142300,44029649,444,444,444,444,0
20250331,142200,44029649,444,444,444,444,0
20250331,142100,44029649,444,444,444,444,0
20250331,142000,44029649,444,446,446,444,2000
20250331,141900,43137665,449,449,449,449,0
20250331,141800,43137665,449,449,449,449,0
20250331,141700,43137665,449,449,449,449,0
20250331,141600,43137665,449,449,449,449,0
20250331,141500,43137665,449,449,449,449,0
20250331,141400,43137665,449,449,449,449,0
20250331,141300,43137665,449,449,449,449,0
20250331,141200,43137665,449,449,449,449,0
20250331,141100,43137665,449,449,449,449,0
20250331,141000,43137665,449,449,449,449,0
20250331,140900,43137665,449,449,449,449,0
20250331,140800,43137665,449,449,449,449,0
20250331,140700,43137665,449,449,449,449,0
20250331,140600,43137665,449,449,449,449,0
20250331,140500,43137665,449,447,449,447,2000
20250331,140400,42239873,446,446,446,446,0
20250331,140300,42239873,446,446,446,446,0
20250331,140200,42239873,446,446,446,446,0
20250331,140100,42239873,446,446,446,446,0
20250331,140000,42239873,446,446,446,446,0
20250331,135900,42239873,446,446,446,446,0
20250331,135800,42239873,446,446,446,446,8
20250331,135700,42236305,446,446,446,446,0
20250331,135600,42236305,446,446,446,446,0
20250331,135500,42236305,446,446,446,446,0
20250331,135400,42236305,446,446,446,446,15
20250331,135300,42229615,446,446,446,446,0
20250331,135200,42229615,446,446,446,446,0
20250331,135100,42229615,446,446,446,446,0
20250331,135000,42229615,446,446,446,446,0
20250331,134900,42229615,446,446,446,446,0
20250331,134800,42229615,446,446,446,446,0
20250331,134700,42229615,446,446,446,446,0
20250331,134600,42229615,446,446,446,446,0
20250331,134500,42229615,446,446,446,446,0
20250331,134400,42229615,446,446,446,446,0
20250331,134300,42229615,446,446,446,446,0
20250331,134200,42229615,446,445,446,445,300
20250331,134100,42096040,447,447,447,447,311
20250331,134000,41957023,447,438,447,438,226
20250331,133900,41857951,443,443,443,443,1000
20250331,133800,41414951,443,439,443,439,2000
20250331,133700,40530267,436,436,436,436,0
20250331,133600,40530267,436,436,436,436,0
20250331,133500,40530267,436,436,436,436,0
20250331,133400,40530267,436,436,436,436,874
20250331,133300,40149203,436,436,436,436,0
20250331,133200,40149203,436,436,436,436,0
20250331,133100,40149203,436,439,439,436,1001
20250331,133000,39712764,436,436,436,436,1000
20250331,132900,39276764,434,434,434,434,0
20250331,132800,39276764,434,434,434,434,0
20250331,132700,39276764,434,434,434,434,0
20250331,132600,39276764,434,434,434,434,0
20250331,132500,39276764,434,439,439,431,4493
20250331,132400,37331235,439,442,442,439,4000
20250331,132300,35573168,444,444,444,444,797
20250331,132200,35219300,442,442,442,442,0
20250331,132100,35219300,442,442,442,442,0
20250331,132000,35219300,442,442,442,442,1
20250331,131900,35218858,444,444,444,444,0
20250331,131800,35218858,444,444,444,444,0
20250331,131700,35218858,444,444,444,444,0
20250331,131600,35218858,444,444,444,444,0
20250331,131500,35218858,444,444,444,444,0
20250331,131400,35218858,444,444,444,444,60
20250331,131300,35192218,440,440,440,440,0
20250331,131200,35192218,440,440,440,440,0
20250331,131100,35192218,440,440,440,440,0
20250331,131000,35192218,440,440,440,440,0
20250331,130900,35192218,440,440,440,440,0
20250331,130800,35192218,440,440,440,440,0
20250331,130700,35192218,440,440,440,440,1527
20250331,130600,34520338,440,440,440,440,0
20250331,130500,34520338,440,440,440,440,0
20250331,130400,34520338,440,440,440,440,0
20250331,130300,34520338,440,444,444,440,1534
20250331,130200,33843353,445,445,445,445,1
20250331,130100,33842908,446,446,446,446,0
20250331,130000,33842908,446,446,446,446,10
20250331,125900,33838448,445,445,445,445,0
20250331,125800,33838448,445,445,445,445,0
20250331,125700,33838448,445,445,445,445,0
20250331,125600,33838448,445,445,445,445,0
20250331,125500,33838448,445,445,445,445,0
20250331,125400,33838448,445,445,445,445,0
20250331,125300,33838448,445,445,445,445,0
20250331,125200,33838448,445,445,445,445,0
20250331,125100,33838448,445,445,445,445,0
20250331,125000,33838448,445,445,445,445,5
20250331,124900,33836223,446,446,446,446,0
20250331,124800,33836223,446,446,446,446,0
20250331,124700,33836223,446,446,446,446,3
20250331,124600,33834885,445,445,446,445,3401
20250331,124500,32321439,446,446,446,446,0
20250331,124400,32321439,446,446,446,446,0
20250331,124300,32321439,446,446,446,446,0
20250331,124200,32321439,446,446,446,446,1
20250331,124100,32320993,446,446,446,446,107
20250331,124000,32273271,445,445,445,445,214
20250331,123900,32178041,446,446,446,446,0
20250331,123800,32178041,446,446,446,446,7
20250331,123700,32174919,446,447,447,445,2751
20250331,123600,30948073,447,447,447,446,14204
20250331,123500,24605577,447,447,447,447,0
20250331,123400,24605577,447,447,447,447,0
20250331,123300,24605577,447,449,449,447,1403
20250331,123200,23978430,448,448,448,448,4
20250331,123100,23976638,449,449,449,449,100
20250331,123000,23931738,449,450,450,449,750
20250331,122900,23594986,449,450,451,448,5456
20250331,122800,21145014,450,450,450,450,0
20250331,122700,21145014,450,450,450,450,0
20250331,122600,21145014,450,450,450,450,0
20250331,122500,21145014,450,450,450,450,0
20250331,122400,21145014,450,450,450,450,6593
20250331,122300,18178164,451,451,451,451,0
20250331,122200,18178164,451,451,451,451,0
20250331,122100,18178164,451,451,451,451,0
20250331,122000,18178164,451,451,451,451,0
20250331,121900,18178164,451,451,451,451,0
20250331,121800,18178164,451,451,451,451,0
20250331,121700,18178164,451,451,451,451,0
20250331,121600,18178164,451,451,451,451,0
20250331,121500,18178164,451,451,451,451,0
20250331,121400,18178164,451,451,451,451,0
20250331,121300,18178164,451,451,451,451,0
20250331,121200,18178164,451,451,451,451,0
20250331,121100,18178164,451,451,451,451,0
20250331,121000,18178164,451,451,451,451,0
20250331,120900,18178164,451,451,451,451,0
20250331,120800,18178164,451,451,451,451,0
20250331,120700,18178164,451,451,451,451,0
20250331,120600,18178164,451,451,451,451,0
20250331,120500,18178164,451,451,451,451,1
20250331,120400,18177713,451,451,451,451,0
20250331,120300,18177713,451,451,451,451,0
20250331,120200,18177713,451,451,451,451,0
20250331,120100,18177713,451,451,451,451,0
20250331,120000,18177713,451,451,451,451,0
20250331,115900,18177713,451,451,451,451,0
20250331,115800,18177713,451,451,451,451,0
20250331,115700,18177713,451,451,451,451,0
20250331,115600,18177713,451,451,451,451,0
20250331,115500,18177713,451,451,451,451,0
20250331,115400,18177713,451,451,451,451,0
20250331,115300,18177713,451,451,451,451,0
20250331,115200,18177713,451,451,451,451,0
20250331,115100,18177713,451,451,451,451,0
20250331,115000,18177713,451,451,451,451,0
20250331,114900,18177713,451,451,451,451,0
20250331,114800,18177713,451,451,451,451,0
20250331,114700,18177713,451,451,451,451,1
20250331,114600,18177262,450,450,450,450,0
20250331,114500,18177262,450,450,450,450,0
20250331,114400,18177262,450,450,450,450,0
20250331,114300,18177262,450,450,450,450,0
20250331,114200,18177262,450,450,450,450,0
20250331,114100,18177262,450,450,450,450,293
20250331,114000,18045412,451,451,451,451,0
20250331,113900,18045412,451,451,451,451,187
20250331,113800,17961075,451,452,452,451,2718
20250331,113700,16735256,453,453,453,453,0
20250331,113600,16735256,453,453,453,453,0
20250331,113500,16735256,453,453,453,453,0
20250331,113400,16735256,453,453,453,453,0
20250331,113300,16735256,453,453,453,453,0
20250331,113200,16735256,453,453,453,453,0
20250331,113100,16735256,453,453,453,453,0
20250331,113000,16735256,453,453,453,453,0
20250331,112900,16735256,453,453,453,453,0
20250331,112800,16735256,453,453,453,453,0
20250331,112700,16735256,453,453,453,453,0
20250331,112600,16735256,453,453,453,453,0
20250331,112500,16735256,453,453,453,453,0
20250331,112400,16735256,453,453,453,453,0
20250331,112300,16735256,453,453,453,453,0
20250331,112200,16735256,453,453,453,453,0
20250331,112100,16735256,453,453,453,453,0
20250331,112000,16735256,453,453,453,453,0
20250331,111900,16735256,453,453,453,453,0
20250331,111800,16735256,453,453,453,453,0
20250331,111700,16735256,453,453,453,453,0
20250331,111600,16735256,453,453,453,453,0
20250331,111500,16735256,453,453,453,453,0
20250331,111400,16735256,453,453,453,453,0
20250331,111300,16735256,453,453,453,453,0
20250331,111200,16735256,453,453,453,453,0
20250331,111100,16735256,453,453,453,453,0
20250331,111000,16735256,453,453,453,453,0
20250331,110900,16735256,453,453,453,453,0
20250331,110800,16735256,453,453,453,453,0
20250331,110700,16735256,453,453,453,453,0
20250331,110600,16735256,453,453,453,453,0
20250331,110500,16735256,453,453,453,453,0
20250331,110400,16735256,453,453,453,453,0
20250331,110300,16735256,453,453,453,453,0
20250331,110200,16735256,453,453,453,453,0
20250331,110100,16735256,453,453,453,453,0
20250331,110000,16735256,453,453,453,453,0
20250331,105900,16735256,453,453,453,453,500
20250331,105800,16508756,452,452,452,452,0
20250331,105700,16508756,452,452,452,452,0
20250331,105600,16508756,452,452,452,452,0
20250331,105500,16508756,452,452,452,452,0
20250331,105400,16508756,452,452,452,452,0
20250331,105300,16508756,452,452,452,452,0
20250331,105200,16508756,452,452,452,452,0
20250331,105100,16508756,452,452,452,452,2
20250331,105000,16507852,452,452,452,452,0
20250331,104900,16507852,452,452,452,452,0
20250331,104800,16507852,452,452,452,452,100
20250331,104700,16462652,452,452,452,452,300
20250331,104600,16327052,452,452,452,452,0
20250331,104500,16327052,452,452,452,452,0
20250331,104400,16327052,452,452,452,452,1
20250331,104300,16326600,451,451,451,451,1464
20250331,104200,15666336,452,452,452,452,1
20250331,104100,15665884,451,451,451,451,410
20250331,104000,15480974,453,453,453,453,301
20250331,103900,15344621,453,453,453,453,102
20250331,103800,15298415,453,453,453,453,1
20250331,103700,15297962,453,453,453,453,0
20250331,103600,15297962,453,453,453,453,0
20250331,103500,15297962,453,453,453,453,0
20250331,103400,15297962,453,453,453,453,0
20250331,103300,15297962,453,453,453,453,0
20250331,103200,15297962,453,453,453,453,0
20250331,103100,15297962,453,453,453,453,0
20250331,103000,15297962,453,453,453,453,1
20250331,102900,15297509,453,453,453,453,0
20250331,102800,15297509,453,453,453,453,0
20250331,102700,15297509,453,453,453,453,0
20250331,102600,15297509,453,453,453,453,0
20250331,102500,15297509,453,453,453,453,0
20250331,102400,15297509,453,453,453,453,0
20250331,102300,15297509,453,453,453,453,0
20250331,102200,15297509,453,453,453,453,0
20250331,102100,15297509,453,453,453,453,0
20250331,102000,15297509,453,453,453,453,0
20250331,101900,15297509,453,453,453,453,0
20250331,101800,15297509,453,453,453,453,0
20250331,101700,15297509,453,453,453,453,1
20250331,101600,15297056,452,452,452,452,0
20250331,101500,15297056,452,452,452,452,52
20250331,101400,15273552,452,452,452,452,0
20250331,101300,15273552,452,452,452,452,0
20250331,101200,15273552,452,452,452,452,0
20250331,101100,15273552,452,452,452,452,100
20250331,101000,15228352,452,452,452,452,0
20250331,100900,15228352,452,452,452,452,0
20250331,100800,15228352,452,452,452,452,2
20250331,100700,15227448,452,452,452,452,0
20250331,100600,15227448,452,452,452,452,0
20250331,100500,15227448,452,452,452,452,0
20250331,100400,15227448,452,452,452,452,0
20250331,100300,15227448,452,452,452,452,0
20250331,100200,15227448,452,452,452,452,0
20250331,100100,15227448,452,452,452,452,0
20250331,100000,15227448,452,452,452,452,0
20250331,095900,15227448,452,452,452,452,0
20250331,095800,15227448,452,452,452,452,0
20250331,095700,15227448,452,452,452,452,0
20250331,095600,15227448,452,452,452,452,11
20250331,095500,15222476,453,453,453,453,0
20250331,095400,15222476,453,453,453,453,0
20250331,095300,15222476,453,453,453,453,0
20250331,095200,15222476,453,453,453,453,0
20250331,095100,15222476,453,453,453,453,2
20250331,095000,15221570,453,453,453,453,48
20250331,094900,15199826,453,453,453,453,1
20250331,094800,15199373,452,452,452,452,1
20250331,094700,15198921,450,450,450,450,0
20250331,094600,15198921,450,450,450,450,5200
20250331,094500,12858921,450,450,450,450,0
20250331,094400,12858921,450,454,454,450,5000
20250331,094300,10603227,457,457,457,457,0
20250331,094200,10603227,457,457,457,457,0
20250331,094100,10603227,457,457,457,457,978
20250331,094000,10156281,457,457,457,457,0
20250331,093900,10156281,457,457,457,457,0
20250331,093800,10156281,457,457,457,457,0
20250331,093700,10156281,457,457,457,457,0
20250331,093600,10156281,457,457,457,457,0
20250331,093500,10156281,457,457,457,457,0
20250331,093400,10156281,457,457,457,457,0
20250331,093300,10156281,457,457,457,457,4
20250331,093200,10154453,460,460,460,460,0
20250331,093100,10154453,460,460,460,460,0
20250331,093000,10154453,460,460,460,460,0
20250331,092900,10154453,460,460,460,460,0
20250331,092800,10154453,460,460,460,460,0
20250331,092700,10154453,460,454,460,451,12618
20250331,092600,4447910,454,454,454,454,42
20250331,092500,4428842,454,454,454,454,2300
20250331,092400,3384642,454,454,454,454,0
20250331,092300,3384642,454,456,456,454,1042
20250331,092200,2911490,455,455,455,455,0
20250331,092100,2911490,455,455,455,455,30
20250331,092000,2897840,457,457,457,457,0
20250331,091900,2897840,457,457,457,457,1
20250331,091800,2897383,457,457,457,457,0
20250331,091700,2897383,457,457,457,457,0
20250331,091600,2897383,457,457,457,457,0
20250331,091500,2897383,457,457,457,457,0
20250331,091400,2897383,457,457,457,457,0
20250331,091300,2897383,457,454,457,454,1011
20250331,091200,2435389,454,454,454,454,0
20250331,091100,2435389,454,454,454,454,21
20250331,091000,2425855,455,455,455,455,1516
20250331,090900,1736075,457,457,457,457,15
20250331,090800,1729220,459,459,459,459,0
20250331,090700,1729220,459,459,459,459,0
20250331,090600,1729220,459,459,459,459,0
20250331,090500,1729220,459,459,459,459,1
20250331,090400,1728761,455,457,457,455,3500
20250331,090300,132940,460,460,460,460,0
20250331,090200,132940,460,460,460,460,0
20250331,090100,132940,460,460,460,460,0
20250331,090000,132940,460,460,460,460,289