KissMeData/036710/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193600,81269362,1455,1455,1455,1455,2934
20250331,193500,81269362,1455,1455,1455,1455,0
20250331,193400,81269362,1455,1455,1455,1455,0
20250331,193300,81269362,1455,1455,1455,1455,0
20250331,193200,81269362,1455,1455,1455,1455,0
20250331,193100,81269362,1455,1455,1455,1455,0
20250331,193000,81269362,1455,1455,1455,1455,0
20250331,192900,81269362,1455,1455,1455,1455,0
20250331,192800,81269362,1455,1455,1455,1455,0
20250331,192700,81269362,1455,1455,1455,1455,0
20250331,192600,81269362,1455,1455,1455,1455,0
20250331,192500,81269362,1455,1455,1455,1455,0
20250331,192400,81269362,1455,1455,1455,1455,0
20250331,192300,81269362,1455,1455,1455,1455,0
20250331,192200,81269362,1455,1455,1455,1455,0
20250331,192100,81269362,1455,1455,1455,1455,0
20250331,192000,81269362,1455,1455,1455,1455,0
20250331,191900,81269362,1455,1455,1455,1455,0
20250331,191800,81269362,1455,1455,1455,1455,0
20250331,191700,81269362,1455,1455,1455,1455,0
20250331,191600,81269362,1455,1455,1455,1455,0
20250331,191500,81269362,1455,1455,1455,1455,0
20250331,191400,81269362,1455,1455,1455,1455,0
20250331,191300,81269362,1455,1455,1455,1455,0
20250331,191200,81269362,1455,1455,1455,1455,0
20250331,191100,81269362,1455,1455,1455,1455,0
20250331,191000,81269362,1455,1455,1455,1455,0
20250331,190900,81269362,1455,1455,1455,1455,0
20250331,190800,81269362,1455,1455,1455,1455,0
20250331,190700,81269362,1455,1455,1455,1455,0
20250331,190600,81269362,1455,1455,1455,1455,2934
20250331,190500,81269362,1455,1455,1455,1455,0
20250331,190400,81269362,1455,1455,1455,1455,0
20250331,190300,81269362,1455,1455,1455,1455,0
20250331,190200,81269362,1455,1455,1455,1455,0
20250331,190100,81269362,1455,1455,1455,1455,0
20250331,190000,81269362,1455,1455,1455,1455,0
20250331,185900,81269362,1455,1455,1455,1455,0
20250331,185800,81269362,1455,1455,1455,1455,0
20250331,185700,81269362,1455,1455,1455,1455,0
20250331,185600,81269362,1455,1455,1455,1455,0
20250331,185500,81269362,1455,1455,1455,1455,0
20250331,185400,81269362,1455,1455,1455,1455,0
20250331,185300,81269362,1455,1455,1455,1455,0
20250331,185200,81269362,1455,1455,1455,1455,0
20250331,185100,81269362,1455,1455,1455,1455,0
20250331,185000,81269362,1455,1455,1455,1455,0
20250331,184900,81269362,1455,1455,1455,1455,0
20250331,184800,81269362,1455,1455,1455,1455,0
20250331,184700,81269362,1455,1455,1455,1455,0
20250331,184600,81269362,1455,1455,1455,1455,0
20250331,184500,81269362,1455,1455,1455,1455,0
20250331,184400,81269362,1455,1455,1455,1455,0
20250331,184300,81269362,1455,1455,1455,1455,0
20250331,184200,81269362,1455,1455,1455,1455,0
20250331,184100,81269362,1455,1455,1455,1455,0
20250331,184000,81269362,1455,1455,1455,1455,0
20250331,183900,81269362,1455,1455,1455,1455,0
20250331,183800,81269362,1455,1455,1455,1455,0
20250331,183700,81269362,1455,1455,1455,1455,0
20250331,183600,81269362,1455,1455,1455,1455,2934
20250331,183500,81269362,1455,1455,1455,1455,0
20250331,183400,81269362,1455,1455,1455,1455,0
20250331,183300,81269362,1455,1455,1455,1455,0
20250331,183200,81269362,1455,1455,1455,1455,0
20250331,183100,81269362,1455,1455,1455,1455,0
20250331,183000,81269362,1455,1455,1455,1455,0
20250331,182900,81269362,1455,1455,1455,1455,0
20250331,182800,81269362,1455,1455,1455,1455,0
20250331,182700,81269362,1455,1455,1455,1455,0
20250331,182600,81269362,1455,1455,1455,1455,0
20250331,182500,81269362,1455,1455,1455,1455,0
20250331,182400,81269362,1455,1455,1455,1455,0
20250331,182300,81269362,1455,1455,1455,1455,0
20250331,182200,81269362,1455,1455,1455,1455,0
20250331,182100,81269362,1455,1455,1455,1455,0
20250331,182000,81269362,1455,1455,1455,1455,0
20250331,181900,81269362,1455,1455,1455,1455,0
20250331,181800,81269362,1455,1455,1455,1455,0
20250331,181700,81269362,1455,1455,1455,1455,0
20250331,181600,81269362,1455,1455,1455,1455,0
20250331,181500,81269362,1455,1455,1455,1455,0
20250331,181400,81269362,1455,1455,1455,1455,0
20250331,181300,81269362,1455,1455,1455,1455,0
20250331,181200,81269362,1455,1455,1455,1455,0
20250331,181100,81269362,1455,1455,1455,1455,0
20250331,181000,81269362,1455,1455,1455,1455,0
20250331,180900,81269362,1455,1455,1455,1455,0
20250331,180800,81269362,1455,1455,1455,1455,0
20250331,180700,81269362,1455,1455,1455,1455,0
20250331,180600,81269362,1455,1455,1455,1455,2934
20250331,180500,81269362,1455,1455,1455,1455,0
20250331,180400,81269362,1455,1455,1455,1455,0
20250331,180300,81269362,1455,1455,1455,1455,0
20250331,180200,81269362,1455,1455,1455,1455,0
20250331,180100,81269362,1455,1455,1455,1455,0
20250331,180000,81269362,1455,1455,1455,1455,0
20250331,175900,81269362,1455,1455,1455,1455,0
20250331,175800,81269362,1455,1455,1455,1455,0
20250331,175700,81269362,1455,1455,1455,1455,0
20250331,175600,81269362,1455,1455,1455,1455,0
20250331,175500,81269362,1455,1455,1455,1455,0
20250331,175400,81269362,1455,1455,1455,1455,0
20250331,175300,81269362,1455,1455,1455,1455,0
20250331,175200,81269362,1455,1455,1455,1455,0
20250331,175100,81269362,1455,1455,1455,1455,0
20250331,175000,81269362,1455,1455,1455,1455,0
20250331,174900,81269362,1455,1455,1455,1455,0
20250331,174800,81269362,1455,1455,1455,1455,0
20250331,174700,81269362,1455,1455,1455,1455,0
20250331,174600,81269362,1455,1455,1455,1455,0
20250331,174500,81269362,1455,1455,1455,1455,0
20250331,174400,81269362,1455,1455,1455,1455,0
20250331,174300,81269362,1455,1455,1455,1455,0
20250331,174200,81269362,1455,1455,1455,1455,0
20250331,174100,81269362,1455,1455,1455,1455,0
20250331,174000,81269362,1455,1455,1455,1455,0
20250331,173900,81269362,1455,1455,1455,1455,0
20250331,173800,81269362,1455,1455,1455,1455,0
20250331,173700,81269362,1455,1455,1455,1455,0
20250331,173600,81269362,1455,1455,1455,1455,2934
20250331,173500,81269362,1455,1455,1455,1455,0
20250331,173400,81269362,1455,1455,1455,1455,0
20250331,173300,81269362,1455,1455,1455,1455,0
20250331,173200,81269362,1455,1455,1455,1455,0
20250331,173100,81269362,1455,1455,1455,1455,0
20250331,173000,81269362,1455,1455,1455,1455,0
20250331,172900,81269362,1455,1455,1455,1455,0
20250331,172800,81269362,1455,1455,1455,1455,0
20250331,172700,81269362,1455,1455,1455,1455,0
20250331,172600,81269362,1455,1455,1455,1455,0
20250331,172500,81269362,1455,1455,1455,1455,0
20250331,172400,81269362,1455,1455,1455,1455,0
20250331,172300,81269362,1455,1455,1455,1455,0
20250331,172200,81269362,1455,1455,1455,1455,0
20250331,172100,81269362,1455,1455,1455,1455,0
20250331,172000,81269362,1455,1455,1455,1455,0
20250331,171900,81269362,1455,1455,1455,1455,0
20250331,171800,81269362,1455,1455,1455,1455,0
20250331,171700,81269362,1455,1455,1455,1455,0
20250331,171600,81269362,1455,1455,1455,1455,0
20250331,171500,81269362,1455,1455,1455,1455,0
20250331,171400,81269362,1455,1455,1455,1455,0
20250331,171300,81269362,1455,1455,1455,1455,0
20250331,171200,81269362,1455,1455,1455,1455,0
20250331,171100,81269362,1455,1455,1455,1455,0
20250331,171000,81269362,1455,1455,1455,1455,0
20250331,170900,81269362,1455,1455,1455,1455,0
20250331,170800,81269362,1455,1455,1455,1455,0
20250331,170700,81269362,1455,1455,1455,1455,0
20250331,170600,81269362,1455,1455,1455,1455,2934
20250331,170500,81269362,1455,1455,1455,1455,0
20250331,170400,81269362,1455,1455,1455,1455,0
20250331,170300,81269362,1455,1455,1455,1455,0
20250331,170200,81269362,1455,1455,1455,1455,0
20250331,170100,81269362,1455,1455,1455,1455,0
20250331,170000,81269362,1455,1455,1455,1455,0
20250331,165900,81269362,1455,1455,1455,1455,0
20250331,165800,81269362,1455,1455,1455,1455,0
20250331,165700,81269362,1455,1455,1455,1455,0
20250331,165600,81269362,1455,1455,1455,1455,0
20250331,165500,81269362,1455,1455,1455,1455,0
20250331,165400,81269362,1455,1455,1455,1455,0
20250331,165300,81269362,1455,1455,1455,1455,0
20250331,165200,81269362,1455,1455,1455,1455,0
20250331,165100,81269362,1455,1455,1455,1455,0
20250331,165000,81269362,1455,1455,1455,1455,0
20250331,164900,81269362,1455,1455,1455,1455,0
20250331,164800,81269362,1455,1455,1455,1455,0
20250331,164700,81269362,1455,1455,1455,1455,0
20250331,164600,81269362,1455,1455,1455,1455,0
20250331,164500,81269362,1455,1455,1455,1455,0
20250331,164400,81269362,1455,1455,1455,1455,0
20250331,164300,81269362,1455,1455,1455,1455,0
20250331,164200,81269362,1455,1455,1455,1455,0
20250331,164100,81269362,1455,1455,1455,1455,0
20250331,164000,81269362,1455,1455,1455,1455,0
20250331,163900,81269362,1455,1455,1455,1455,0
20250331,163800,81269362,1455,1455,1455,1455,0
20250331,163700,81269362,1455,1455,1455,1455,0
20250331,163600,81269362,1455,1455,1455,1455,2934
20250331,163500,81269362,1455,1455,1455,1455,0
20250331,163400,81269362,1455,1455,1455,1455,0
20250331,163300,81269362,1455,1455,1455,1455,0
20250331,163200,81269362,1455,1455,1455,1455,0
20250331,163100,81269362,1455,1455,1455,1455,0
20250331,163000,81269362,1455,1455,1455,1455,0
20250331,162900,81269362,1455,1455,1455,1455,0
20250331,162800,81269362,1455,1455,1455,1455,0
20250331,162700,81269362,1455,1455,1455,1455,0
20250331,162600,81269362,1455,1455,1455,1455,0
20250331,162500,81269362,1455,1455,1455,1455,0
20250331,162400,81269362,1455,1455,1455,1455,0
20250331,162300,81269362,1455,1455,1455,1455,0
20250331,162200,81269362,1455,1455,1455,1455,0
20250331,162100,81269362,1455,1455,1455,1455,0
20250331,162000,81269362,1455,1455,1455,1455,0
20250331,161900,81269362,1455,1455,1455,1455,0
20250331,161800,81269362,1455,1455,1455,1455,0
20250331,161700,81269362,1455,1455,1455,1455,0
20250331,161600,81269362,1455,1455,1455,1455,0
20250331,161500,81269362,1455,1455,1455,1455,0
20250331,161400,81269362,1455,1455,1455,1455,0
20250331,161300,81269362,1455,1455,1455,1455,0
20250331,161200,81269362,1455,1455,1455,1455,0
20250331,161100,81269362,1455,1455,1455,1455,0
20250331,161000,81269362,1455,1455,1455,1455,0
20250331,160900,81269362,1455,1455,1455,1455,0
20250331,160800,81269362,1455,1455,1455,1455,0
20250331,160700,81269362,1455,1455,1455,1455,0
20250331,160600,81269362,1455,1455,1455,1455,2934
20250331,160500,81269362,1455,1455,1455,1455,0
20250331,160400,81269362,1455,1455,1455,1455,0
20250331,160300,81269362,1455,1455,1455,1455,0
20250331,160200,81269362,1455,1455,1455,1455,0
20250331,160100,81269362,1455,1455,1455,1455,0
20250331,160000,81269362,1455,1455,1455,1455,0
20250331,155900,81269362,1455,1455,1455,1455,0
20250331,155800,81269362,1455,1455,1455,1455,0
20250331,155700,81269362,1455,1455,1455,1455,0
20250331,155600,81269362,1455,1455,1455,1455,0
20250331,155500,81269362,1455,1455,1455,1455,0
20250331,155400,81269362,1455,1455,1455,1455,0
20250331,155300,81269362,1455,1455,1455,1455,0
20250331,155200,81269362,1455,1455,1455,1455,0
20250331,155100,81269362,1455,1455,1455,1455,0
20250331,155000,81269362,1455,1455,1455,1455,0
20250331,154900,81269362,1455,1455,1455,1455,0
20250331,154800,81269362,1455,1455,1455,1455,0
20250331,154700,81269362,1455,1455,1455,1455,0
20250331,154600,81269362,1455,1455,1455,1455,0
20250331,154500,81269362,1455,1455,1455,1455,0
20250331,154400,81269362,1455,1455,1455,1455,0
20250331,154300,81269362,1455,1455,1455,1455,0
20250331,154200,81269362,1455,1455,1455,1455,0
20250331,154100,81269362,1455,1455,1455,1455,0
20250331,154000,81269362,1455,1455,1455,1455,0
20250331,153900,81269362,1455,1455,1455,1455,0
20250331,153800,81269362,1455,1455,1455,1455,0
20250331,153700,81269362,1455,1455,1455,1455,0
20250331,153600,81269362,1455,1455,1455,1455,2934
20250331,153500,81269362,1455,1455,1455,1455,0
20250331,153400,81269362,1455,1455,1455,1455,0
20250331,153300,81269362,1455,1455,1455,1455,0
20250331,153200,81269362,1455,1455,1455,1455,0
20250331,153100,81269362,1455,1455,1455,1455,0
20250331,153000,81269362,1455,1455,1455,1455,2934
20250331,152900,77000392,1455,1455,1455,1455,0
20250331,152800,77000392,1455,1455,1455,1455,0
20250331,152700,77000392,1455,1455,1455,1455,0
20250331,152600,77000392,1455,1455,1455,1455,0
20250331,152500,77000392,1455,1455,1455,1455,0
20250331,152400,77000392,1455,1455,1455,1455,0
20250331,152300,77000392,1455,1455,1455,1455,0
20250331,152200,77000392,1455,1455,1455,1455,0
20250331,152100,77000392,1455,1455,1455,1455,0
20250331,152000,77000392,1455,1455,1455,1455,0
20250331,151900,77000392,1455,1449,1455,1449,2850
20250331,151800,72865522,1448,1448,1448,1448,0
20250331,151700,72865522,1448,1448,1448,1448,99
20250331,151600,72722170,1448,1449,1449,1448,2
20250331,151500,72719273,1450,1443,1451,1443,3
20250331,151400,72714929,1451,1444,1451,1444,5
20250331,151300,72707695,1451,1443,1451,1443,8
20250331,151200,72696112,1445,1431,1445,1431,517
20250331,151100,71955333,1440,1420,1440,1419,4073
20250331,151000,66166020,1419,1415,1419,1415,401
20250331,150900,65597698,1418,1418,1418,1418,0
20250331,150800,65597698,1418,1418,1418,1418,0
20250331,150700,65597698,1418,1418,1418,1418,0
20250331,150600,65597698,1418,1418,1418,1418,0
20250331,150500,65597698,1418,1418,1418,1418,0
20250331,150400,65597698,1418,1418,1418,1418,0
20250331,150300,65597698,1418,1418,1418,1418,2
20250331,150200,65594862,1410,1410,1410,1410,0
20250331,150100,65594862,1410,1410,1410,1410,0
20250331,150000,65594862,1410,1410,1410,1410,3
20250331,145900,65590632,1410,1410,1410,1410,6
20250331,145800,65582172,1410,1410,1410,1410,20
20250331,145700,65553972,1418,1418,1418,1418,0
20250331,145600,65553972,1418,1418,1418,1418,0
20250331,145500,65553972,1418,1418,1418,1418,2
20250331,145400,65551136,1418,1418,1418,1418,0
20250331,145300,65551136,1418,1418,1418,1418,0
20250331,145200,65551136,1418,1418,1418,1418,0
20250331,145100,65551136,1418,1418,1418,1418,0
20250331,145000,65551136,1418,1418,1418,1418,0
20250331,144900,65551136,1418,1418,1418,1418,0
20250331,144800,65551136,1418,1418,1418,1418,0
20250331,144700,65551136,1418,1418,1418,1418,0
20250331,144600,65551136,1418,1418,1418,1418,0
20250331,144500,65551136,1418,1418,1418,1418,6
20250331,144400,65542628,1418,1418,1418,1418,0
20250331,144300,65542628,1418,1418,1418,1418,0
20250331,144200,65542628,1418,1418,1418,1418,0
20250331,144100,65542628,1418,1418,1418,1418,0
20250331,144000,65542628,1418,1418,1418,1418,0
20250331,143900,65542628,1418,1418,1418,1418,0
20250331,143800,65542628,1418,1418,1418,1418,0
20250331,143700,65542628,1418,1418,1418,1418,25
20250331,143600,65507178,1419,1419,1419,1419,0
20250331,143500,65507178,1419,1419,1419,1419,0
20250331,143400,65507178,1419,1419,1419,1419,0
20250331,143300,65507178,1419,1419,1419,1419,0
20250331,143200,65507178,1419,1419,1419,1419,0
20250331,143100,65507178,1419,1417,1419,1417,11
20250331,143000,65491589,1416,1416,1416,1416,146
20250331,142900,65284853,1416,1404,1416,1404,1437
20250331,142800,63260138,1409,1409,1409,1409,0
20250331,142700,63260138,1409,1409,1409,1409,4
20250331,142600,63254502,1416,1416,1416,1416,0
20250331,142500,63254502,1416,1416,1416,1416,1
20250331,142400,63253086,1402,1412,1412,1402,683
20250331,142300,62295086,1412,1412,1412,1412,0
20250331,142200,62295086,1412,1412,1412,1412,1
20250331,142100,62293674,1416,1416,1416,1416,0
20250331,142000,62293674,1416,1412,1416,1412,4
20250331,141900,62288022,1416,1416,1416,1416,1
20250331,141800,62286606,1416,1416,1416,1416,0
20250331,141700,62286606,1416,1416,1416,1416,0
20250331,141600,62286606,1416,1416,1416,1416,0
20250331,141500,62286606,1416,1416,1416,1416,0
20250331,141400,62286606,1416,1416,1416,1416,0
20250331,141300,62286606,1416,1416,1416,1416,0
20250331,141200,62286606,1416,1416,1416,1416,0
20250331,141100,62286606,1416,1416,1416,1416,0
20250331,141000,62286606,1416,1416,1416,1416,0
20250331,140900,62286606,1416,1416,1416,1416,0
20250331,140800,62286606,1416,1416,1416,1416,0
20250331,140700,62286606,1416,1416,1416,1416,0
20250331,140600,62286606,1416,1416,1416,1416,0
20250331,140500,62286606,1416,1416,1416,1416,0
20250331,140400,62286606,1416,1416,1416,1416,0
20250331,140300,62286606,1416,1416,1416,1416,0
20250331,140200,62286606,1416,1416,1416,1416,0
20250331,140100,62286606,1416,1416,1416,1416,0
20250331,140000,62286606,1416,1416,1416,1416,0
20250331,135900,62286606,1416,1416,1416,1416,1
20250331,135800,62285190,1411,1411,1411,1411,0
20250331,135700,62285190,1411,1411,1411,1411,17
20250331,135600,62261203,1411,1411,1411,1411,0
20250331,135500,62261203,1411,1411,1411,1411,0
20250331,135400,62261203,1411,1411,1411,1411,0
20250331,135300,62261203,1411,1411,1411,1411,0
20250331,135200,62261203,1411,1411,1411,1411,0
20250331,135100,62261203,1411,1411,1411,1411,0
20250331,135000,62261203,1411,1411,1411,1411,2
20250331,134900,62258381,1419,1419,1419,1419,1
20250331,134800,62256962,1409,1409,1409,1409,0
20250331,134700,62256962,1409,1409,1409,1409,0
20250331,134600,62256962,1409,1409,1409,1403,519
20250331,134500,61527262,1409,1409,1409,1409,3
20250331,134400,61523035,1409,1409,1409,1409,0
20250331,134300,61523035,1409,1409,1409,1409,0
20250331,134200,61523035,1409,1409,1409,1409,0
20250331,134100,61523035,1409,1409,1409,1409,6
20250331,134000,61514581,1420,1420,1420,1420,0
20250331,133900,61514581,1420,1420,1420,1420,0
20250331,133800,61514581,1420,1420,1420,1420,0
20250331,133700,61514581,1420,1420,1420,1420,0
20250331,133600,61514581,1420,1420,1420,1420,0
20250331,133500,61514581,1420,1419,1420,1419,1000
20250331,133400,60095403,1419,1419,1419,1419,0
20250331,133300,60095403,1419,1419,1419,1419,0
20250331,133200,60095403,1419,1419,1419,1419,0
20250331,133100,60095403,1419,1419,1419,1419,0
20250331,133000,60095403,1419,1419,1419,1419,0
20250331,132900,60095403,1419,1419,1419,1419,0
20250331,132800,60095403,1419,1419,1419,1419,0
20250331,132700,60095403,1419,1419,1419,1419,0
20250331,132600,60095403,1419,1419,1419,1419,0
20250331,132500,60095403,1419,1419,1419,1419,0
20250331,132400,60095403,1419,1419,1419,1419,0
20250331,132300,60095403,1419,1419,1419,1419,0
20250331,132200,60095403,1419,1419,1419,1419,0
20250331,132100,60095403,1419,1409,1419,1409,8
20250331,132000,60084111,1419,1419,1419,1419,0
20250331,131900,60084111,1419,1419,1419,1419,0
20250331,131800,60084111,1419,1419,1419,1419,0
20250331,131700,60084111,1419,1419,1419,1419,0
20250331,131600,60084111,1419,1419,1419,1419,1
20250331,131500,60082692,1409,1409,1409,1409,0
20250331,131400,60082692,1409,1409,1409,1409,0
20250331,131300,60082692,1409,1409,1409,1409,17
20250331,131200,60058739,1419,1419,1419,1419,0
20250331,131100,60058739,1419,1419,1419,1419,0
20250331,131000,60058739,1419,1419,1419,1419,1415
20250331,130900,58050854,1419,1419,1419,1419,0
20250331,130800,58050854,1419,1414,1419,1414,511
20250331,130700,57326430,1414,1414,1414,1414,0
20250331,130600,57326430,1414,1414,1414,1414,7
20250331,130500,57316532,1414,1414,1414,1414,1
20250331,130400,57315118,1408,1408,1408,1408,0
20250331,130300,57315118,1408,1408,1408,1408,48
20250331,130200,57247534,1414,1414,1414,1414,0
20250331,130100,57247534,1414,1414,1414,1414,0
20250331,130000,57247534,1414,1414,1414,1414,0
20250331,125900,57247534,1414,1414,1414,1414,0
20250331,125800,57247534,1414,1414,1414,1414,0
20250331,125700,57247534,1414,1414,1414,1414,100
20250331,125600,57106134,1414,1414,1414,1414,0
20250331,125500,57106134,1414,1414,1414,1414,0
20250331,125400,57106134,1414,1414,1414,1414,0
20250331,125300,57106134,1414,1414,1414,1414,0
20250331,125200,57106134,1414,1414,1414,1414,0
20250331,125100,57106134,1414,1414,1414,1414,0
20250331,125000,57106134,1414,1414,1414,1414,0
20250331,124900,57106134,1414,1414,1414,1414,1
20250331,124800,57104720,1408,1408,1408,1408,0
20250331,124700,57104720,1408,1408,1408,1408,0
20250331,124600,57104720,1408,1406,1408,1406,1782
20250331,124500,54597934,1405,1405,1405,1405,0
20250331,124400,54597934,1405,1405,1405,1405,63
20250331,124300,54509419,1405,1406,1406,1405,49
20250331,124200,54440564,1408,1408,1408,1408,0
20250331,124100,54440564,1408,1408,1408,1408,3
20250331,124000,54436340,1406,1406,1406,1406,400
20250331,123900,53873940,1405,1408,1408,1405,398
20250331,123800,53313700,1406,1405,1406,1405,1150
20250331,123700,51696850,1403,1403,1403,1403,0
20250331,123600,51696850,1403,1414,1414,1403,22050
20250331,123500,20713943,1418,1418,1418,1418,30
20250331,123400,20671403,1419,1419,1419,1419,40
20250331,123300,20614643,1414,1414,1414,1414,0
20250331,123200,20614643,1414,1414,1414,1414,0
20250331,123100,20614643,1414,1414,1414,1414,191
20250331,123000,20344569,1413,1413,1413,1413,4
20250331,122900,20338917,1414,1414,1414,1414,150
20250331,122800,20126817,1410,1410,1410,1410,0
20250331,122700,20126817,1410,1410,1410,1410,0
20250331,122600,20126817,1410,1410,1410,1410,5
20250331,122500,20119767,1410,1410,1410,1410,76
20250331,122400,20012607,1410,1410,1410,1410,1
20250331,122300,20011197,1410,1410,1410,1410,0
20250331,122200,20011197,1410,1410,1410,1410,37
20250331,122100,19959027,1420,1420,1420,1420,1
20250331,122000,19957607,1405,1405,1405,1405,260
20250331,121900,19592307,1403,1403,1403,1403,0
20250331,121800,19592307,1403,1403,1403,1403,55
20250331,121700,19515142,1412,1411,1412,1403,1047
20250331,121600,18043813,1403,1423,1423,1403,4000
20250331,121500,12397745,1433,1433,1433,1433,0
20250331,121400,12397745,1433,1433,1433,1433,0
20250331,121300,12397745,1433,1433,1433,1433,0
20250331,121200,12397745,1433,1433,1433,1433,0
20250331,121100,12397745,1433,1433,1433,1433,0
20250331,121000,12397745,1433,1433,1433,1433,0
20250331,120900,12397745,1433,1433,1433,1433,0
20250331,120800,12397745,1433,1433,1433,1433,0
20250331,120700,12397745,1433,1433,1433,1433,0
20250331,120600,12397745,1433,1433,1433,1433,6
20250331,120500,12389147,1433,1433,1433,1433,0
20250331,120400,12389147,1433,1433,1433,1433,0
20250331,120300,12389147,1433,1433,1433,1433,0
20250331,120200,12389147,1433,1433,1433,1433,0
20250331,120100,12389147,1433,1433,1433,1433,0
20250331,120000,12389147,1433,1433,1433,1433,0
20250331,115900,12389147,1433,1433,1433,1433,0
20250331,115800,12389147,1433,1433,1433,1433,0
20250331,115700,12389147,1433,1433,1433,1433,0
20250331,115600,12389147,1433,1433,1433,1433,0
20250331,115500,12389147,1433,1433,1433,1433,0
20250331,115400,12389147,1433,1433,1433,1433,0
20250331,115300,12389147,1433,1433,1433,1433,0
20250331,115200,12389147,1433,1433,1433,1433,0
20250331,115100,12389147,1433,1433,1433,1433,0
20250331,115000,12389147,1433,1433,1433,1433,0
20250331,114900,12389147,1433,1433,1433,1433,0
20250331,114800,12389147,1433,1433,1433,1433,0
20250331,114700,12389147,1433,1433,1433,1433,0
20250331,114600,12389147,1433,1433,1433,1433,0
20250331,114500,12389147,1433,1433,1433,1433,4
20250331,114400,12383415,1433,1433,1433,1433,0
20250331,114300,12383415,1433,1433,1433,1433,0
20250331,114200,12383415,1433,1433,1433,1433,0
20250331,114100,12383415,1433,1433,1433,1433,3
20250331,114000,12379116,1433,1433,1433,1433,0
20250331,113900,12379116,1433,1433,1433,1421,37
20250331,113800,12326107,1433,1433,1433,1433,0
20250331,113700,12326107,1433,1433,1433,1433,0
20250331,113600,12326107,1433,1433,1433,1433,700
20250331,113500,11323007,1433,1433,1433,1433,0
20250331,113400,11323007,1433,1433,1433,1433,0
20250331,113300,11323007,1433,1433,1433,1433,1
20250331,113200,11321574,1433,1433,1433,1433,0
20250331,113100,11321574,1433,1433,1433,1433,0
20250331,113000,11321574,1433,1433,1433,1433,0
20250331,112900,11321574,1433,1433,1433,1433,18
20250331,112800,11295780,1435,1435,1435,1435,0
20250331,112700,11295780,1435,1438,1438,1435,13
20250331,112600,11277116,1438,1438,1438,1438,0
20250331,112500,11277116,1438,1438,1438,1438,0
20250331,112400,11277116,1438,1438,1438,1438,0
20250331,112300,11277116,1438,1438,1438,1438,0
20250331,112200,11277116,1438,1438,1438,1438,0
20250331,112100,11277116,1438,1438,1438,1438,0
20250331,112000,11277116,1438,1438,1438,1438,0
20250331,111900,11277116,1438,1438,1438,1438,0
20250331,111800,11277116,1438,1438,1438,1438,0
20250331,111700,11277116,1438,1438,1438,1438,0
20250331,111600,11277116,1438,1438,1438,1438,0
20250331,111500,11277116,1438,1438,1438,1438,0
20250331,111400,11277116,1438,1438,1438,1438,0
20250331,111300,11277116,1438,1438,1438,1438,0
20250331,111200,11277116,1438,1438,1438,1438,0
20250331,111100,11277116,1438,1438,1438,1438,0
20250331,111000,11277116,1438,1438,1438,1438,0
20250331,110900,11277116,1438,1438,1438,1438,0
20250331,110800,11277116,1438,1438,1438,1438,0
20250331,110700,11277116,1438,1438,1438,1438,0
20250331,110600,11277116,1438,1438,1438,1438,0
20250331,110500,11277116,1438,1438,1438,1438,9
20250331,110400,11264174,1438,1438,1438,1438,0
20250331,110300,11264174,1438,1438,1438,1438,1000
20250331,110200,9826174,1438,1438,1438,1438,0
20250331,110100,9826174,1438,1438,1438,1438,0
20250331,110000,9826174,1438,1438,1438,1438,0
20250331,105900,9826174,1438,1438,1438,1438,0
20250331,105800,9826174,1438,1438,1438,1438,0
20250331,105700,9826174,1438,1442,1442,1438,1609
20250331,105600,7508078,1445,1445,1445,1445,0
20250331,105500,7508078,1445,1445,1445,1445,0
20250331,105400,7508078,1445,1445,1445,1445,0
20250331,105300,7508078,1445,1445,1445,1445,0
20250331,105200,7508078,1445,1445,1445,1445,0
20250331,105100,7508078,1445,1445,1445,1445,0
20250331,105000,7508078,1445,1445,1445,1445,0
20250331,104900,7508078,1445,1445,1445,1445,0
20250331,104800,7508078,1445,1445,1445,1445,0
20250331,104700,7508078,1445,1445,1445,1445,0
20250331,104600,7508078,1445,1445,1445,1445,0
20250331,104500,7508078,1445,1445,1445,1445,0
20250331,104400,7508078,1445,1445,1445,1445,0
20250331,104300,7508078,1445,1445,1445,1445,0
20250331,104200,7508078,1445,1445,1445,1445,101
20250331,104100,7362133,1442,1445,1445,1442,13
20250331,104000,7343381,1445,1445,1445,1445,0
20250331,103900,7343381,1445,1445,1445,1445,0
20250331,103800,7343381,1445,1445,1445,1445,79
20250331,103700,7229226,1445,1446,1446,1445,167
20250331,103600,6987764,1446,1446,1446,1446,0
20250331,103500,6987764,1446,1446,1446,1446,0
20250331,103400,6987764,1446,1446,1446,1446,0
20250331,103300,6987764,1446,1446,1446,1446,0
20250331,103200,6987764,1446,1446,1446,1446,29
20250331,103100,6945830,1446,1446,1446,1446,5
20250331,103000,6938600,1446,1447,1447,1446,282
20250331,102900,6530574,1447,1447,1447,1447,0
20250331,102800,6530574,1447,1447,1447,1447,0
20250331,102700,6530574,1447,1447,1447,1447,0
20250331,102600,6530574,1447,1447,1447,1447,0
20250331,102500,6530574,1447,1451,1451,1447,12
20250331,102400,6513170,1451,1451,1451,1451,0
20250331,102300,6513170,1451,1451,1451,1451,0
20250331,102200,6513170,1451,1451,1451,1451,10
20250331,102100,6498660,1447,1447,1447,1447,0
20250331,102000,6498660,1447,1447,1447,1447,0
20250331,101900,6498660,1447,1447,1447,1447,2
20250331,101800,6495766,1451,1451,1451,1451,0
20250331,101700,6495766,1451,1451,1451,1451,0
20250331,101600,6495766,1451,1451,1451,1451,1
20250331,101500,6494315,1441,1441,1441,1441,0
20250331,101400,6494315,1441,1441,1441,1441,0
20250331,101300,6494315,1441,1441,1441,1441,0
20250331,101200,6494315,1441,1441,1441,1441,0
20250331,101100,6494315,1441,1445,1445,1441,112
20250331,101000,6332905,1450,1450,1450,1450,0
20250331,100900,6332905,1450,1450,1450,1450,0
20250331,100800,6332905,1450,1450,1450,1450,0
20250331,100700,6332905,1450,1450,1450,1450,0
20250331,100600,6332905,1450,1450,1450,1450,0
20250331,100500,6332905,1450,1450,1450,1450,0
20250331,100400,6332905,1450,1450,1450,1450,0
20250331,100300,6332905,1450,1450,1450,1450,0
20250331,100200,6332905,1450,1450,1450,1450,3
20250331,100100,6328555,1444,1444,1444,1444,0
20250331,100000,6328555,1444,1444,1444,1444,0
20250331,095900,6328555,1444,1444,1444,1444,0
20250331,095800,6328555,1444,1444,1444,1444,0
20250331,095700,6328555,1444,1444,1444,1444,0
20250331,095600,6328555,1444,1444,1444,1444,0
20250331,095500,6328555,1444,1444,1444,1444,0
20250331,095400,6328555,1444,1444,1444,1444,0
20250331,095300,6328555,1444,1444,1444,1444,0
20250331,095200,6328555,1444,1444,1444,1444,5
20250331,095100,6321335,1451,1452,1452,1441,37
20250331,095000,6267837,1442,1442,1442,1442,0
20250331,094900,6267837,1442,1442,1442,1442,0
20250331,094800,6267837,1442,1442,1442,1442,0
20250331,094700,6267837,1442,1442,1442,1442,0
20250331,094600,6267837,1442,1442,1442,1442,0
20250331,094500,6267837,1442,1443,1443,1442,477
20250331,094400,5579726,1443,1443,1443,1443,0
20250331,094300,5579726,1443,1443,1443,1443,23
20250331,094200,5546537,1443,1443,1443,1443,0
20250331,094100,5546537,1443,1443,1443,1443,112
20250331,094000,5384921,1443,1445,1445,1443,204
20250331,093900,5090478,1445,1445,1445,1445,0
20250331,093800,5090478,1445,1447,1447,1444,1661
20250331,093700,2689879,1448,1448,1448,1448,0
20250331,093600,2689879,1448,1448,1448,1448,0
20250331,093500,2689879,1448,1448,1448,1448,0
20250331,093400,2689879,1448,1448,1448,1448,6
20250331,093300,2681191,1453,1453,1453,1453,50
20250331,093200,2608541,1442,1442,1442,1442,62
20250331,093100,2519137,1441,1442,1442,1441,624
20250331,093000,1619335,1445,1445,1445,1445,0
20250331,092900,1619335,1445,1445,1445,1445,0
20250331,092800,1619335,1445,1445,1445,1445,0
20250331,092700,1619335,1445,1445,1445,1445,0
20250331,092600,1619335,1445,1445,1445,1445,0
20250331,092500,1619335,1445,1445,1445,1445,0
20250331,092400,1619335,1445,1445,1445,1445,0
20250331,092300,1619335,1445,1445,1445,1445,2
20250331,092200,1616445,1450,1450,1450,1450,65
20250331,092100,1522195,1453,1453,1453,1453,4
20250331,092000,1516383,1456,1465,1465,1456,358
20250331,091900,994235,1465,1465,1465,1465,6
20250331,091800,985445,1467,1467,1467,1467,0
20250331,091700,985445,1467,1467,1467,1467,0
20250331,091600,985445,1467,1467,1467,1467,0
20250331,091500,985445,1467,1467,1467,1467,0
20250331,091400,985445,1467,1467,1467,1467,0
20250331,091300,985445,1467,1467,1467,1467,0
20250331,091200,985445,1467,1467,1467,1467,0
20250331,091100,985445,1467,1467,1467,1467,0
20250331,091000,985445,1467,1467,1467,1467,1
20250331,090900,983978,1456,1456,1456,1456,0
20250331,090800,983978,1456,1456,1456,1456,0
20250331,090700,983978,1456,1456,1456,1456,0
20250331,090600,983978,1456,1456,1456,1456,0
20250331,090500,983978,1456,1456,1456,1456,0
20250331,090400,983978,1456,1456,1456,1456,28
20250331,090300,943210,1456,1458,1458,1456,245
20250331,090200,586062,1458,1458,1458,1458,0
20250331,090100,586062,1458,1458,1458,1458,0
20250331,090000,586062,1458,1470,1470,1458,399