KissMeData/445360/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210700,867315,2110,2110,2110,2110,4
20250331,210600,867315,2110,2110,2110,2110,0
20250331,210500,867315,2110,2110,2110,2110,0
20250331,210400,867315,2110,2110,2110,2110,0
20250331,210300,867315,2110,2110,2110,2110,0
20250331,210200,867315,2110,2110,2110,2110,0
20250331,210100,867315,2110,2110,2110,2110,0
20250331,210000,867315,2110,2110,2110,2110,0
20250331,205900,867315,2110,2110,2110,2110,0
20250331,205800,867315,2110,2110,2110,2110,0
20250331,205700,867315,2110,2110,2110,2110,0
20250331,205600,867315,2110,2110,2110,2110,0
20250331,205500,867315,2110,2110,2110,2110,0
20250331,205400,867315,2110,2110,2110,2110,0
20250331,205300,867315,2110,2110,2110,2110,0
20250331,205200,867315,2110,2110,2110,2110,0
20250331,205100,867315,2110,2110,2110,2110,0
20250331,205000,867315,2110,2110,2110,2110,0
20250331,204900,867315,2110,2110,2110,2110,0
20250331,204800,867315,2110,2110,2110,2110,0
20250331,204700,867315,2110,2110,2110,2110,0
20250331,204600,867315,2110,2110,2110,2110,0
20250331,204500,867315,2110,2110,2110,2110,0
20250331,204400,867315,2110,2110,2110,2110,0
20250331,204300,867315,2110,2110,2110,2110,0
20250331,204200,867315,2110,2110,2110,2110,0
20250331,204100,867315,2110,2110,2110,2110,0
20250331,204000,867315,2110,2110,2110,2110,0
20250331,203900,867315,2110,2110,2110,2110,0
20250331,203800,867315,2110,2110,2110,2110,0
20250331,203700,867315,2110,2110,2110,2110,4
20250331,203600,867315,2110,2110,2110,2110,0
20250331,203500,867315,2110,2110,2110,2110,0
20250331,203400,867315,2110,2110,2110,2110,0
20250331,203300,867315,2110,2110,2110,2110,0
20250331,203200,867315,2110,2110,2110,2110,0
20250331,203100,867315,2110,2110,2110,2110,0
20250331,203000,867315,2110,2110,2110,2110,0
20250331,202900,867315,2110,2110,2110,2110,0
20250331,202800,867315,2110,2110,2110,2110,0
20250331,202700,867315,2110,2110,2110,2110,0
20250331,202600,867315,2110,2110,2110,2110,0
20250331,202500,867315,2110,2110,2110,2110,0
20250331,202400,867315,2110,2110,2110,2110,0
20250331,202300,867315,2110,2110,2110,2110,0
20250331,202200,867315,2110,2110,2110,2110,0
20250331,202100,867315,2110,2110,2110,2110,0
20250331,202000,867315,2110,2110,2110,2110,0
20250331,201900,867315,2110,2110,2110,2110,0
20250331,201800,867315,2110,2110,2110,2110,0
20250331,201700,867315,2110,2110,2110,2110,0
20250331,201600,867315,2110,2110,2110,2110,0
20250331,201500,867315,2110,2110,2110,2110,0
20250331,201400,867315,2110,2110,2110,2110,0
20250331,201300,867315,2110,2110,2110,2110,0
20250331,201200,867315,2110,2110,2110,2110,0
20250331,201100,867315,2110,2110,2110,2110,0
20250331,201000,867315,2110,2110,2110,2110,0
20250331,200900,867315,2110,2110,2110,2110,0
20250331,200800,867315,2110,2110,2110,2110,0
20250331,200700,867315,2110,2110,2110,2110,4
20250331,200600,867315,2110,2110,2110,2110,0
20250331,200500,867315,2110,2110,2110,2110,0
20250331,200400,867315,2110,2110,2110,2110,0
20250331,200300,867315,2110,2110,2110,2110,0
20250331,200200,867315,2110,2110,2110,2110,0
20250331,200100,867315,2110,2110,2110,2110,0
20250331,200000,867315,2110,2110,2110,2110,0
20250331,195900,867315,2110,2110,2110,2110,0
20250331,195800,867315,2110,2110,2110,2110,0
20250331,195700,867315,2110,2110,2110,2110,0
20250331,195600,867315,2110,2110,2110,2110,0
20250331,195500,867315,2110,2110,2110,2110,0
20250331,195400,867315,2110,2110,2110,2110,0
20250331,195300,867315,2110,2110,2110,2110,0
20250331,195200,867315,2110,2110,2110,2110,0
20250331,195100,867315,2110,2110,2110,2110,0
20250331,195000,867315,2110,2110,2110,2110,0
20250331,194900,867315,2110,2110,2110,2110,0
20250331,194800,867315,2110,2110,2110,2110,0
20250331,194700,867315,2110,2110,2110,2110,0
20250331,194600,867315,2110,2110,2110,2110,0
20250331,194500,867315,2110,2110,2110,2110,0
20250331,194400,867315,2110,2110,2110,2110,0
20250331,194300,867315,2110,2110,2110,2110,0
20250331,194200,867315,2110,2110,2110,2110,0
20250331,194100,867315,2110,2110,2110,2110,0
20250331,194000,867315,2110,2110,2110,2110,0
20250331,193900,867315,2110,2110,2110,2110,0
20250331,193800,867315,2110,2110,2110,2110,0
20250331,193700,867315,2110,2110,2110,2110,4
20250331,193600,867315,2110,2110,2110,2110,0
20250331,193500,867315,2110,2110,2110,2110,0
20250331,193400,867315,2110,2110,2110,2110,0
20250331,193300,867315,2110,2110,2110,2110,0
20250331,193200,867315,2110,2110,2110,2110,0
20250331,193100,867315,2110,2110,2110,2110,0
20250331,193000,867315,2110,2110,2110,2110,0
20250331,192900,867315,2110,2110,2110,2110,0
20250331,192800,867315,2110,2110,2110,2110,0
20250331,192700,867315,2110,2110,2110,2110,0
20250331,192600,867315,2110,2110,2110,2110,0
20250331,192500,867315,2110,2110,2110,2110,0
20250331,192400,867315,2110,2110,2110,2110,0
20250331,192300,867315,2110,2110,2110,2110,0
20250331,192200,867315,2110,2110,2110,2110,0
20250331,192100,867315,2110,2110,2110,2110,0
20250331,192000,867315,2110,2110,2110,2110,0
20250331,191900,867315,2110,2110,2110,2110,0
20250331,191800,867315,2110,2110,2110,2110,0
20250331,191700,867315,2110,2110,2110,2110,0
20250331,191600,867315,2110,2110,2110,2110,0
20250331,191500,867315,2110,2110,2110,2110,0
20250331,191400,867315,2110,2110,2110,2110,0
20250331,191300,867315,2110,2110,2110,2110,0
20250331,191200,867315,2110,2110,2110,2110,0
20250331,191100,867315,2110,2110,2110,2110,0
20250331,191000,867315,2110,2110,2110,2110,0
20250331,190900,867315,2110,2110,2110,2110,0
20250331,190800,867315,2110,2110,2110,2110,0
20250331,190700,867315,2110,2110,2110,2110,4
20250331,190600,867315,2110,2110,2110,2110,0
20250331,190500,867315,2110,2110,2110,2110,0
20250331,190400,867315,2110,2110,2110,2110,0
20250331,190300,867315,2110,2110,2110,2110,0
20250331,190200,867315,2110,2110,2110,2110,0
20250331,190100,867315,2110,2110,2110,2110,0
20250331,190000,867315,2110,2110,2110,2110,0
20250331,185900,867315,2110,2110,2110,2110,0
20250331,185800,867315,2110,2110,2110,2110,0
20250331,185700,867315,2110,2110,2110,2110,0
20250331,185600,867315,2110,2110,2110,2110,0
20250331,185500,867315,2110,2110,2110,2110,0
20250331,185400,867315,2110,2110,2110,2110,0
20250331,185300,867315,2110,2110,2110,2110,0
20250331,185200,867315,2110,2110,2110,2110,0
20250331,185100,867315,2110,2110,2110,2110,0
20250331,185000,867315,2110,2110,2110,2110,0
20250331,184900,867315,2110,2110,2110,2110,0
20250331,184800,867315,2110,2110,2110,2110,0
20250331,184700,867315,2110,2110,2110,2110,0
20250331,184600,867315,2110,2110,2110,2110,0
20250331,184500,867315,2110,2110,2110,2110,0
20250331,184400,867315,2110,2110,2110,2110,0
20250331,184300,867315,2110,2110,2110,2110,0
20250331,184200,867315,2110,2110,2110,2110,0
20250331,184100,867315,2110,2110,2110,2110,0
20250331,184000,867315,2110,2110,2110,2110,0
20250331,183900,867315,2110,2110,2110,2110,0
20250331,183800,867315,2110,2110,2110,2110,0
20250331,183700,867315,2110,2110,2110,2110,4
20250331,183600,867315,2110,2110,2110,2110,0
20250331,183500,867315,2110,2110,2110,2110,0
20250331,183400,867315,2110,2110,2110,2110,0
20250331,183300,867315,2110,2110,2110,2110,0
20250331,183200,867315,2110,2110,2110,2110,0
20250331,183100,867315,2110,2110,2110,2110,0
20250331,183000,867315,2110,2110,2110,2110,0
20250331,182900,867315,2110,2110,2110,2110,0
20250331,182800,867315,2110,2110,2110,2110,0
20250331,182700,867315,2110,2110,2110,2110,0
20250331,182600,867315,2110,2110,2110,2110,0
20250331,182500,867315,2110,2110,2110,2110,0
20250331,182400,867315,2110,2110,2110,2110,0
20250331,182300,867315,2110,2110,2110,2110,0
20250331,182200,867315,2110,2110,2110,2110,0
20250331,182100,867315,2110,2110,2110,2110,0
20250331,182000,867315,2110,2110,2110,2110,0
20250331,181900,867315,2110,2110,2110,2110,0
20250331,181800,867315,2110,2110,2110,2110,0
20250331,181700,867315,2110,2110,2110,2110,0
20250331,181600,867315,2110,2110,2110,2110,0
20250331,181500,867315,2110,2110,2110,2110,0
20250331,181400,867315,2110,2110,2110,2110,0
20250331,181300,867315,2110,2110,2110,2110,0
20250331,181200,867315,2110,2110,2110,2110,0
20250331,181100,867315,2110,2110,2110,2110,0
20250331,181000,867315,2110,2110,2110,2110,0
20250331,180900,867315,2110,2110,2110,2110,0
20250331,180800,867315,2110,2110,2110,2110,0
20250331,180700,867315,2110,2110,2110,2110,4
20250331,180600,867315,2110,2110,2110,2110,0
20250331,180500,867315,2110,2110,2110,2110,0
20250331,180400,867315,2110,2110,2110,2110,0
20250331,180300,867315,2110,2110,2110,2110,0
20250331,180200,867315,2110,2110,2110,2110,0
20250331,180100,867315,2110,2110,2110,2110,0
20250331,180000,867315,2110,2110,2110,2110,0
20250331,175900,867315,2110,2110,2110,2110,0
20250331,175800,867315,2110,2110,2110,2110,0
20250331,175700,867315,2110,2110,2110,2110,0
20250331,175600,867315,2110,2110,2110,2110,0
20250331,175500,867315,2110,2110,2110,2110,0
20250331,175400,867315,2110,2110,2110,2110,0
20250331,175300,867315,2110,2110,2110,2110,0
20250331,175200,867315,2110,2110,2110,2110,0
20250331,175100,867315,2110,2110,2110,2110,0
20250331,175000,867315,2110,2110,2110,2110,0
20250331,174900,867315,2110,2110,2110,2110,0
20250331,174800,867315,2110,2110,2110,2110,0
20250331,174700,867315,2110,2110,2110,2110,0
20250331,174600,867315,2110,2110,2110,2110,0
20250331,174500,867315,2110,2110,2110,2110,0
20250331,174400,867315,2110,2110,2110,2110,0
20250331,174300,867315,2110,2110,2110,2110,0
20250331,174200,867315,2110,2110,2110,2110,0
20250331,174100,867315,2110,2110,2110,2110,0
20250331,174000,867315,2110,2110,2110,2110,0
20250331,173900,867315,2110,2110,2110,2110,0
20250331,173800,867315,2110,2110,2110,2110,0
20250331,173700,867315,2110,2110,2110,2110,4
20250331,173600,867315,2110,2110,2110,2110,0
20250331,173500,867315,2110,2110,2110,2110,0
20250331,173400,867315,2110,2110,2110,2110,0
20250331,173300,867315,2110,2110,2110,2110,0
20250331,173200,867315,2110,2110,2110,2110,0
20250331,173100,867315,2110,2110,2110,2110,0
20250331,173000,867315,2110,2110,2110,2110,0
20250331,172900,867315,2110,2110,2110,2110,0
20250331,172800,867315,2110,2110,2110,2110,0
20250331,172700,867315,2110,2110,2110,2110,0
20250331,172600,867315,2110,2110,2110,2110,0
20250331,172500,867315,2110,2110,2110,2110,0
20250331,172400,867315,2110,2110,2110,2110,0
20250331,172300,867315,2110,2110,2110,2110,0
20250331,172200,867315,2110,2110,2110,2110,0
20250331,172100,867315,2110,2110,2110,2110,0
20250331,172000,867315,2110,2110,2110,2110,0
20250331,171900,867315,2110,2110,2110,2110,0
20250331,171800,867315,2110,2110,2110,2110,0
20250331,171700,867315,2110,2110,2110,2110,0
20250331,171600,867315,2110,2110,2110,2110,0
20250331,171500,867315,2110,2110,2110,2110,0
20250331,171400,867315,2110,2110,2110,2110,0
20250331,171300,867315,2110,2110,2110,2110,0
20250331,171200,867315,2110,2110,2110,2110,0
20250331,171100,867315,2110,2110,2110,2110,0
20250331,171000,867315,2110,2110,2110,2110,0
20250331,170900,867315,2110,2110,2110,2110,0
20250331,170800,867315,2110,2110,2110,2110,0
20250331,170700,867315,2110,2110,2110,2110,4
20250331,170600,867315,2110,2110,2110,2110,0
20250331,170500,867315,2110,2110,2110,2110,0
20250331,170400,867315,2110,2110,2110,2110,0
20250331,170300,867315,2110,2110,2110,2110,0
20250331,170200,867315,2110,2110,2110,2110,0
20250331,170100,867315,2110,2110,2110,2110,0
20250331,170000,867315,2110,2110,2110,2110,0
20250331,165900,867315,2110,2110,2110,2110,0
20250331,165800,867315,2110,2110,2110,2110,0
20250331,165700,867315,2110,2110,2110,2110,0
20250331,165600,867315,2110,2110,2110,2110,0
20250331,165500,867315,2110,2110,2110,2110,0
20250331,165400,867315,2110,2110,2110,2110,0
20250331,165300,867315,2110,2110,2110,2110,0
20250331,165200,867315,2110,2110,2110,2110,0
20250331,165100,867315,2110,2110,2110,2110,0
20250331,165000,867315,2110,2110,2110,2110,0
20250331,164900,867315,2110,2110,2110,2110,0
20250331,164800,867315,2110,2110,2110,2110,0
20250331,164700,867315,2110,2110,2110,2110,0
20250331,164600,867315,2110,2110,2110,2110,0
20250331,164500,867315,2110,2110,2110,2110,0
20250331,164400,867315,2110,2110,2110,2110,0
20250331,164300,867315,2110,2110,2110,2110,0
20250331,164200,867315,2110,2110,2110,2110,0
20250331,164100,867315,2110,2110,2110,2110,0
20250331,164000,867315,2110,2110,2110,2110,0
20250331,163900,867315,2110,2110,2110,2110,0
20250331,163800,867315,2110,2110,2110,2110,0
20250331,163700,867315,2110,2110,2110,2110,4
20250331,163600,867315,2110,2110,2110,2110,0
20250331,163500,867315,2110,2110,2110,2110,0
20250331,163400,867315,2110,2110,2110,2110,0
20250331,163300,867315,2110,2110,2110,2110,0
20250331,163200,867315,2110,2110,2110,2110,0
20250331,163100,867315,2110,2110,2110,2110,0
20250331,163000,867315,2110,2110,2110,2110,0
20250331,162900,867315,2110,2110,2110,2110,0
20250331,162800,867315,2110,2110,2110,2110,0
20250331,162700,867315,2110,2110,2110,2110,0
20250331,162600,867315,2110,2110,2110,2110,0
20250331,162500,867315,2110,2110,2110,2110,0
20250331,162400,867315,2110,2110,2110,2110,0
20250331,162300,867315,2110,2110,2110,2110,0
20250331,162200,867315,2110,2110,2110,2110,0
20250331,162100,867315,2110,2110,2110,2110,0
20250331,162000,867315,2110,2110,2110,2110,0
20250331,161900,867315,2110,2110,2110,2110,0
20250331,161800,867315,2110,2110,2110,2110,0
20250331,161700,867315,2110,2110,2110,2110,0
20250331,161600,867315,2110,2110,2110,2110,0
20250331,161500,867315,2110,2110,2110,2110,0
20250331,161400,867315,2110,2110,2110,2110,0
20250331,161300,867315,2110,2110,2110,2110,0
20250331,161200,867315,2110,2110,2110,2110,0
20250331,161100,867315,2110,2110,2110,2110,0
20250331,161000,867315,2110,2110,2110,2110,0
20250331,160900,867315,2110,2110,2110,2110,0
20250331,160800,867315,2110,2110,2110,2110,0
20250331,160700,867315,2110,2110,2110,2110,4
20250331,160600,867315,2110,2110,2110,2110,0
20250331,160500,867315,2110,2110,2110,2110,0
20250331,160400,867315,2110,2110,2110,2110,0
20250331,160300,867315,2110,2110,2110,2110,0
20250331,160200,867315,2110,2110,2110,2110,0
20250331,160100,867315,2110,2110,2110,2110,0
20250331,160000,867315,2110,2110,2110,2110,0
20250331,155900,867315,2110,2110,2110,2110,0
20250331,155800,867315,2110,2110,2110,2110,0
20250331,155700,867315,2110,2110,2110,2110,0
20250331,155600,867315,2110,2110,2110,2110,0
20250331,155500,867315,2110,2110,2110,2110,0
20250331,155400,867315,2110,2110,2110,2110,0
20250331,155300,867315,2110,2110,2110,2110,0
20250331,155200,867315,2110,2110,2110,2110,0
20250331,155100,867315,2110,2110,2110,2110,0
20250331,155000,867315,2110,2110,2110,2110,0
20250331,154900,867315,2110,2110,2110,2110,0
20250331,154800,867315,2110,2110,2110,2110,0
20250331,154700,867315,2110,2110,2110,2110,0
20250331,154600,867315,2110,2110,2110,2110,0
20250331,154500,867315,2110,2110,2110,2110,0
20250331,154400,867315,2110,2110,2110,2110,0
20250331,154300,867315,2110,2110,2110,2110,0
20250331,154200,867315,2110,2110,2110,2110,0
20250331,154100,867315,2110,2110,2110,2110,0
20250331,154000,867315,2110,2110,2110,2110,0
20250331,153900,867315,2110,2110,2110,2110,0
20250331,153800,867315,2110,2110,2110,2110,0
20250331,153700,867315,2110,2110,2110,2110,4
20250331,153600,867315,2110,2110,2110,2110,0
20250331,153500,867315,2110,2110,2110,2110,0
20250331,153400,867315,2110,2110,2110,2110,0
20250331,153300,867315,2110,2110,2110,2110,0
20250331,153200,867315,2110,2110,2110,2110,0
20250331,153100,867315,2110,2110,2110,2110,0
20250331,153000,867315,2110,2110,2110,2110,0
20250331,152900,867315,2110,2110,2110,2110,0
20250331,152800,867315,2110,2110,2110,2110,0
20250331,152700,867315,2110,2110,2110,2110,0
20250331,152600,867315,2110,2110,2110,2110,0
20250331,152500,867315,2110,2110,2110,2110,0
20250331,152400,867315,2110,2110,2110,2110,0
20250331,152300,867315,2110,2110,2110,2110,0
20250331,152200,867315,2110,2110,2110,2110,0
20250331,152100,867315,2110,2110,2110,2110,0
20250331,152000,867315,2110,2110,2110,2110,0
20250331,151900,867315,2110,2110,2110,2110,0
20250331,151800,867315,2110,2110,2110,2110,0
20250331,151700,867315,2110,2110,2110,2110,0
20250331,151600,867315,2110,2110,2110,2110,0
20250331,151500,867315,2110,2110,2110,2110,0
20250331,151400,867315,2110,2110,2110,2110,0
20250331,151300,867315,2110,2110,2110,2110,0
20250331,151200,867315,2110,2110,2110,2110,0
20250331,151100,867315,2110,2110,2110,2110,0
20250331,151000,867315,2110,2110,2110,2110,0
20250331,150900,867315,2110,2110,2110,2110,0
20250331,150800,867315,2110,2110,2110,2110,0
20250331,150700,867315,2110,2110,2110,2110,0
20250331,150600,867315,2110,2110,2110,2110,0
20250331,150500,867315,2110,2110,2110,2110,0
20250331,150400,867315,2110,2110,2110,2110,0
20250331,150300,867315,2110,2110,2110,2110,0
20250331,150200,867315,2110,2110,2110,2110,0
20250331,150100,867315,2110,2110,2110,2110,0
20250331,150000,867315,2110,2110,2110,2110,0
20250331,145900,867315,2110,2110,2110,2110,0
20250331,145800,867315,2110,2110,2110,2110,0
20250331,145700,867315,2110,2110,2110,2110,0
20250331,145600,867315,2110,2110,2110,2110,0
20250331,145500,867315,2110,2110,2110,2110,0
20250331,145400,867315,2110,2110,2110,2110,0
20250331,145300,867315,2110,2110,2110,2110,0
20250331,145200,867315,2110,2110,2110,2110,0
20250331,145100,867315,2110,2110,2110,2110,0
20250331,145000,867315,2110,2110,2110,2110,0
20250331,144900,867315,2110,2110,2110,2110,0
20250331,144800,867315,2110,2110,2110,2110,0
20250331,144700,867315,2110,2110,2110,2110,0
20250331,144600,867315,2110,2110,2110,2110,0
20250331,144500,867315,2110,2110,2110,2110,0
20250331,144400,867315,2110,2110,2110,2110,0
20250331,144300,867315,2110,2110,2110,2110,0
20250331,144200,867315,2110,2110,2110,2110,0
20250331,144100,867315,2110,2110,2110,2110,0
20250331,144000,867315,2110,2110,2110,2110,0
20250331,143900,867315,2110,2110,2110,2110,0
20250331,143800,867315,2110,2110,2110,2110,0
20250331,143700,867315,2110,2110,2110,2110,0
20250331,143600,867315,2110,2110,2110,2110,0
20250331,143500,867315,2110,2110,2110,2110,0
20250331,143400,867315,2110,2110,2110,2110,0
20250331,143300,867315,2110,2110,2110,2110,0
20250331,143200,867315,2110,2110,2110,2110,0
20250331,143100,867315,2110,2110,2110,2110,0
20250331,143000,867315,2110,2110,2110,2110,0
20250331,142900,867315,2110,2110,2110,2110,0
20250331,142800,867315,2110,2110,2110,2110,0
20250331,142700,867315,2110,2110,2110,2110,0
20250331,142600,867315,2110,2110,2110,2110,0
20250331,142500,867315,2110,2110,2110,2110,0
20250331,142400,867315,2110,2110,2110,2110,0
20250331,142300,867315,2110,2110,2110,2110,0
20250331,142200,867315,2110,2110,2110,2110,0
20250331,142100,867315,2110,2110,2110,2110,0
20250331,142000,867315,2110,2110,2110,2110,0
20250331,141900,867315,2110,2110,2110,2110,0
20250331,141800,867315,2110,2110,2110,2110,0
20250331,141700,867315,2110,2110,2110,2110,0
20250331,141600,867315,2110,2110,2110,2110,0
20250331,141500,867315,2110,2110,2110,2110,0
20250331,141400,867315,2110,2110,2110,2110,0
20250331,141300,867315,2110,2110,2110,2110,0
20250331,141200,867315,2110,2110,2110,2110,0
20250331,141100,867315,2110,2110,2110,2110,0
20250331,141000,867315,2110,2110,2110,2110,0
20250331,140900,867315,2110,2110,2110,2110,0
20250331,140800,867315,2110,2110,2110,2110,0
20250331,140700,867315,2110,2110,2110,2110,0
20250331,140600,867315,2110,2110,2110,2110,0
20250331,140500,867315,2110,2110,2110,2110,0
20250331,140400,867315,2110,2110,2110,2110,0
20250331,140300,867315,2110,2110,2110,2110,0
20250331,140200,867315,2110,2110,2110,2110,0
20250331,140100,867315,2110,2110,2110,2110,0
20250331,140000,867315,2110,2110,2110,2110,0
20250331,135900,867315,2110,2110,2110,2110,0
20250331,135800,867315,2110,2110,2110,2110,0
20250331,135700,867315,2110,2110,2110,2110,0
20250331,135600,867315,2110,2110,2110,2110,0
20250331,135500,867315,2110,2110,2110,2110,0
20250331,135400,867315,2110,2110,2110,2110,0
20250331,135300,867315,2110,2110,2110,2110,0
20250331,135200,867315,2110,2110,2110,2110,0
20250331,135100,867315,2110,2110,2110,2110,0
20250331,135000,867315,2110,2110,2110,2110,0
20250331,134900,867315,2110,2110,2110,2110,0
20250331,134800,867315,2110,2110,2110,2110,0
20250331,134700,867315,2110,2110,2110,2110,0
20250331,134600,867315,2110,2110,2110,2110,0
20250331,134500,867315,2110,2110,2110,2110,0
20250331,134400,867315,2110,2110,2110,2110,0
20250331,134300,867315,2110,2110,2110,2110,0
20250331,134200,867315,2110,2110,2110,2110,0
20250331,134100,867315,2110,2110,2110,2110,0
20250331,134000,867315,2110,2110,2110,2110,0
20250331,133900,867315,2110,2110,2110,2110,0
20250331,133800,867315,2110,2110,2110,2110,0
20250331,133700,867315,2110,2110,2110,2110,0
20250331,133600,867315,2110,2110,2110,2110,0
20250331,133500,867315,2110,2110,2110,2110,0
20250331,133400,867315,2110,2110,2110,2110,0
20250331,133300,867315,2110,2110,2110,2110,0
20250331,133200,867315,2110,2110,2110,2110,0
20250331,133100,867315,2110,2110,2110,2110,0
20250331,133000,867315,2110,2110,2110,2110,0
20250331,132900,867315,2110,2110,2110,2110,0
20250331,132800,867315,2110,2110,2110,2110,0
20250331,132700,867315,2110,2110,2110,2110,0
20250331,132600,867315,2110,2110,2110,2110,0
20250331,132500,867315,2110,2110,2110,2110,0
20250331,132400,867315,2110,2110,2110,2110,0
20250331,132300,867315,2110,2110,2110,2110,0
20250331,132200,867315,2110,2110,2110,2110,0
20250331,132100,867315,2110,2110,2110,2110,0
20250331,132000,867315,2110,2110,2110,2110,0
20250331,131900,867315,2110,2110,2110,2110,0
20250331,131800,867315,2110,2110,2110,2110,0
20250331,131700,867315,2110,2110,2110,2110,0
20250331,131600,867315,2110,2110,2110,2110,0
20250331,131500,867315,2110,2110,2110,2110,0
20250331,131400,867315,2110,2110,2110,2110,0
20250331,131300,867315,2110,2110,2110,2110,0
20250331,131200,867315,2110,2110,2110,2110,0
20250331,131100,867315,2110,2110,2110,2110,0
20250331,131000,867315,2110,2110,2110,2110,0
20250331,130900,867315,2110,2110,2110,2110,0
20250331,130800,867315,2110,2110,2110,2110,0
20250331,130700,867315,2110,2110,2110,2110,0
20250331,130600,867315,2110,2110,2110,2110,0
20250331,130500,867315,2110,2110,2110,2110,0
20250331,130400,867315,2110,2110,2110,2110,0
20250331,130300,867315,2110,2110,2110,2110,0
20250331,130200,867315,2110,2110,2110,2110,0
20250331,130100,867315,2110,2110,2110,2110,0
20250331,130000,867315,2110,2110,2110,2110,0
20250331,125900,867315,2110,2110,2110,2110,0
20250331,125800,867315,2110,2110,2110,2110,0
20250331,125700,867315,2110,2110,2110,2110,0
20250331,125600,867315,2110,2110,2110,2110,0
20250331,125500,867315,2110,2110,2110,2110,0
20250331,125400,867315,2110,2110,2110,2110,0
20250331,125300,867315,2110,2110,2110,2110,0
20250331,125200,867315,2110,2110,2110,2110,0
20250331,125100,867315,2110,2110,2110,2110,0
20250331,125000,867315,2110,2110,2110,2110,0
20250331,124900,867315,2110,2110,2110,2110,0
20250331,124800,867315,2110,2110,2110,2110,0
20250331,124700,867315,2110,2110,2110,2110,0
20250331,124600,867315,2110,2110,2110,2110,0
20250331,124500,867315,2110,2110,2110,2110,0
20250331,124400,867315,2110,2110,2110,2110,0
20250331,124300,867315,2110,2110,2110,2110,0
20250331,124200,867315,2110,2110,2110,2110,0
20250331,124100,867315,2110,2110,2110,2110,0
20250331,124000,867315,2110,2110,2110,2110,0
20250331,123900,867315,2110,2110,2110,2110,0
20250331,123800,867315,2110,2110,2110,2110,0
20250331,123700,867315,2110,2110,2110,2110,0
20250331,123600,867315,2110,2110,2110,2110,0
20250331,123500,867315,2110,2110,2110,2110,0
20250331,123400,867315,2110,2110,2110,2110,0
20250331,123300,867315,2110,2110,2110,2110,0
20250331,123200,867315,2110,2110,2110,2110,0
20250331,123100,867315,2110,2110,2110,2110,0
20250331,123000,867315,2110,2110,2110,2110,0
20250331,122900,867315,2110,2110,2110,2110,0
20250331,122800,867315,2110,2110,2110,2110,0
20250331,122700,867315,2110,2110,2110,2110,0
20250331,122600,867315,2110,2110,2110,2110,0
20250331,122500,867315,2110,2110,2110,2110,0
20250331,122400,867315,2110,2110,2110,2110,0
20250331,122300,867315,2110,2110,2110,2110,0
20250331,122200,867315,2110,2110,2110,2110,0
20250331,122100,867315,2110,2110,2110,2110,0
20250331,122000,867315,2110,2110,2110,2110,0
20250331,121900,867315,2110,2110,2110,2110,0
20250331,121800,867315,2110,2110,2110,2110,0
20250331,121700,867315,2110,2110,2110,2110,0
20250331,121600,867315,2110,2110,2110,2110,0
20250331,121500,867315,2110,2110,2110,2110,0
20250331,121400,867315,2110,2110,2110,2110,0
20250331,121300,867315,2110,2110,2110,2110,0
20250331,121200,867315,2110,2110,2110,2110,0
20250331,121100,867315,2110,2110,2110,2110,0
20250331,121000,867315,2110,2110,2110,2110,0
20250331,120900,867315,2110,2110,2110,2110,0
20250331,120800,867315,2110,2110,2110,2110,0
20250331,120700,867315,2110,2110,2110,2110,0
20250331,120600,867315,2110,2110,2110,2110,0
20250331,120500,867315,2110,2110,2110,2110,0
20250331,120400,867315,2110,2110,2110,2110,0
20250331,120300,867315,2110,2110,2110,2110,0
20250331,120200,867315,2110,2110,2110,2110,0
20250331,120100,867315,2110,2110,2110,2110,0
20250331,120000,867315,2110,2110,2110,2110,0
20250331,115900,867315,2110,2110,2110,2110,0
20250331,115800,867315,2110,2110,2110,2110,0
20250331,115700,867315,2110,2110,2110,2110,0
20250331,115600,867315,2110,2110,2110,2110,0
20250331,115500,867315,2110,2110,2110,2110,0
20250331,115400,867315,2110,2110,2110,2110,0
20250331,115300,867315,2110,2110,2110,2110,0
20250331,115200,867315,2110,2110,2110,2110,0
20250331,115100,867315,2110,2110,2110,2110,0
20250331,115000,867315,2110,2110,2110,2110,0
20250331,114900,867315,2110,2110,2110,2110,0
20250331,114800,867315,2110,2110,2110,2110,0
20250331,114700,867315,2110,2110,2110,2110,0
20250331,114600,867315,2110,2110,2110,2110,0
20250331,114500,867315,2110,2110,2110,2110,0
20250331,114400,867315,2110,2110,2110,2110,0
20250331,114300,867315,2110,2110,2110,2110,0
20250331,114200,867315,2110,2110,2110,2110,0
20250331,114100,867315,2110,2110,2110,2110,0
20250331,114000,867315,2110,2110,2110,2110,0
20250331,113900,867315,2110,2110,2110,2110,0
20250331,113800,867315,2110,2110,2110,2110,0
20250331,113700,867315,2110,2110,2110,2110,0
20250331,113600,867315,2110,2110,2110,2110,0
20250331,113500,867315,2110,2110,2110,2110,0
20250331,113400,867315,2110,2110,2110,2110,0
20250331,113300,867315,2110,2110,2110,2110,0
20250331,113200,867315,2110,2110,2110,2110,0
20250331,113100,867315,2110,2110,2110,2110,0
20250331,113000,867315,2110,2110,2110,2110,0
20250331,112900,867315,2110,2110,2110,2110,0
20250331,112800,867315,2110,2110,2110,2110,0
20250331,112700,867315,2110,2110,2110,2110,0
20250331,112600,867315,2110,2110,2110,2110,0
20250331,112500,867315,2110,2110,2110,2110,0
20250331,112400,867315,2110,2110,2110,2110,0
20250331,112300,867315,2110,2110,2110,2110,0
20250331,112200,867315,2110,2110,2110,2110,0
20250331,112100,867315,2110,2110,2110,2110,0
20250331,112000,867315,2110,2110,2110,2110,0
20250331,111900,867315,2110,2110,2110,2110,0
20250331,111800,867315,2110,2110,2110,2110,0
20250331,111700,867315,2110,2110,2110,2110,0
20250331,111600,867315,2110,2110,2110,2110,0
20250331,111500,867315,2110,2110,2110,2110,0
20250331,111400,867315,2110,2110,2110,2110,0
20250331,111300,867315,2110,2110,2110,2110,0
20250331,111200,867315,2110,2110,2110,2110,0
20250331,111100,867315,2110,2110,2110,2110,0
20250331,111000,867315,2110,2110,2110,2110,0
20250331,110900,867315,2110,2110,2110,2110,0
20250331,110800,867315,2110,2110,2110,2110,0
20250331,110700,867315,2110,2110,2110,2110,0
20250331,110600,867315,2110,2110,2110,2110,0
20250331,110500,867315,2110,2110,2110,2110,0
20250331,110400,867315,2110,2110,2110,2110,0
20250331,110300,867315,2110,2110,2110,2110,0
20250331,110200,867315,2110,2110,2110,2110,0
20250331,110100,867315,2110,2110,2110,2110,0
20250331,110000,867315,2110,2110,2110,2110,0
20250331,105900,867315,2110,2110,2110,2110,0
20250331,105800,867315,2110,2110,2110,2110,0
20250331,105700,867315,2110,2110,2110,2110,0
20250331,105600,867315,2110,2110,2110,2110,0
20250331,105500,867315,2110,2110,2110,2110,0
20250331,105400,867315,2110,2110,2110,2110,0
20250331,105300,867315,2110,2110,2110,2110,0
20250331,105200,867315,2110,2110,2110,2110,0
20250331,105100,867315,2110,2110,2110,2110,0
20250331,105000,867315,2110,2110,2110,2110,0
20250331,104900,867315,2110,2110,2110,2110,0
20250331,104800,867315,2110,2110,2110,2110,0
20250331,104700,867315,2110,2110,2110,2110,0
20250331,104600,867315,2110,2110,2110,2110,0
20250331,104500,867315,2110,2110,2110,2110,0
20250331,104400,867315,2110,2110,2110,2110,0
20250331,104300,867315,2110,2110,2110,2110,0
20250331,104200,867315,2110,2110,2110,2110,0
20250331,104100,867315,2110,2110,2110,2110,0
20250331,104000,867315,2110,2110,2110,2110,0
20250331,103900,867315,2110,2110,2110,2110,0
20250331,103800,867315,2110,2110,2110,2110,0
20250331,103700,867315,2110,2110,2110,2110,0
20250331,103600,867315,2110,2110,2110,2110,0
20250331,103500,867315,2110,2110,2110,2110,0
20250331,103400,867315,2110,2110,2110,2110,0
20250331,103300,867315,2110,2110,2110,2110,0
20250331,103200,867315,2110,2110,2110,2110,4
20250331,103100,858875,2105,2105,2105,2105,0
20250331,103000,858875,2105,2105,2105,2105,0
20250331,102900,858875,2105,2105,2105,2105,0
20250331,102800,858875,2105,2105,2105,2105,0
20250331,102700,858875,2105,2105,2105,2105,0
20250331,102600,858875,2105,2105,2105,2105,0
20250331,102500,858875,2105,2105,2105,2105,0
20250331,102400,858875,2105,2105,2105,2105,1
20250331,102300,856770,2110,2110,2110,2110,0
20250331,102200,856770,2110,2110,2110,2110,0
20250331,102100,856770,2110,2110,2110,2110,0
20250331,102000,856770,2110,2110,2110,2110,0
20250331,101900,856770,2110,2110,2110,2110,0
20250331,101800,856770,2110,2110,2110,2110,0
20250331,101700,856770,2110,2110,2110,2110,0
20250331,101600,856770,2110,2110,2110,2110,0
20250331,101500,856770,2110,2110,2110,2110,0
20250331,101400,856770,2110,2110,2110,2110,0
20250331,101300,856770,2110,2110,2110,2110,0
20250331,101200,856770,2110,2110,2110,2110,0
20250331,101100,856770,2110,2110,2110,2110,2
20250331,101000,852550,2110,2110,2110,2110,0
20250331,100900,852550,2110,2110,2110,2110,0
20250331,100800,852550,2110,2110,2110,2110,0
20250331,100700,852550,2110,2110,2110,2110,0
20250331,100600,852550,2110,2110,2110,2110,0
20250331,100500,852550,2110,2110,2110,2110,0
20250331,100400,852550,2110,2110,2110,2110,0
20250331,100300,852550,2110,2110,2110,2110,0
20250331,100200,852550,2110,2110,2110,2110,0
20250331,100100,852550,2110,2110,2110,2110,0
20250331,100000,852550,2110,2110,2110,2110,0
20250331,095900,852550,2110,2110,2110,2110,0
20250331,095800,852550,2110,2110,2110,2110,0
20250331,095700,852550,2110,2110,2110,2110,0
20250331,095600,852550,2110,2110,2110,2110,0
20250331,095500,852550,2110,2110,2110,2110,0
20250331,095400,852550,2110,2110,2110,2110,0
20250331,095300,852550,2110,2110,2110,2110,0
20250331,095200,852550,2110,2110,2110,2110,0
20250331,095100,852550,2110,2110,2110,2110,5
20250331,095000,842000,2105,2105,2105,2105,0
20250331,094900,842000,2105,2105,2105,2105,0
20250331,094800,842000,2105,2105,2105,2105,0
20250331,094700,842000,2105,2105,2105,2105,0
20250331,094600,842000,2105,2105,2105,2105,0
20250331,094500,842000,2105,2105,2105,2105,0
20250331,094400,842000,2105,2105,2105,2105,0
20250331,094300,842000,2105,2105,2105,2105,0
20250331,094200,842000,2105,2105,2105,2105,0
20250331,094100,842000,2105,2105,2105,2105,400
20250331,094000,0,2110,2110,2110,2110,0
20250331,093900,0,2110,2110,2110,2110,0
20250331,093800,0,2110,2110,2110,2110,0
20250331,093700,0,2110,2110,2110,2110,0
20250331,093600,0,2110,2110,2110,2110,0
20250331,093500,0,2110,2110,2110,2110,0
20250331,093400,0,2110,2110,2110,2110,0
20250331,093300,0,2110,2110,2110,2110,0
20250331,093200,0,2110,2110,2110,2110,0
20250331,093100,0,2110,2110,2110,2110,0
20250331,093000,0,2110,2110,2110,2110,0
20250331,092900,0,2110,2110,2110,2110,0
20250331,092800,0,2110,2110,2110,2110,0
20250331,092700,0,2110,2110,2110,2110,0
20250331,092600,0,2110,2110,2110,2110,0
20250331,092500,0,2110,2110,2110,2110,0
20250331,092400,0,2110,2110,2110,2110,0
20250331,092300,0,2110,2110,2110,2110,0
20250331,092200,0,2110,2110,2110,2110,0
20250331,092100,0,2110,2110,2110,2110,0
20250331,092000,0,2110,2110,2110,2110,0
20250331,091900,0,2110,2110,2110,2110,0
20250331,091800,0,2110,2110,2110,2110,0
20250331,091700,0,2110,2110,2110,2110,0
20250331,091600,0,2110,2110,2110,2110,0
20250331,091500,0,2110,2110,2110,2110,0
20250331,091400,0,2110,2110,2110,2110,0
20250331,091300,0,2110,2110,2110,2110,0
20250331,091200,0,2110,2110,2110,2110,0
20250331,091100,0,2110,2110,2110,2110,0
20250331,091000,0,2110,2110,2110,2110,0
20250331,090900,0,2110,2110,2110,2110,0
20250331,090800,0,2110,2110,2110,2110,0
20250331,090700,0,2110,2110,2110,2110,0
20250331,090600,0,2110,2110,2110,2110,0
20250331,090500,0,2110,2110,2110,2110,0
20250331,090400,0,2110,2110,2110,2110,0
20250331,090300,0,2110,2110,2110,2110,0
20250331,090200,0,2110,2110,2110,2110,0
20250331,090100,0,2110,2110,2110,2110,0
20250331,090000,0,2110,2110,2110,2110,0