KissMeData/413630/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210300,40227330,1363,1363,1363,1363,1317
20250331,210200,40227330,1363,1363,1363,1363,0
20250331,210100,40227330,1363,1363,1363,1363,0
20250331,210000,40227330,1363,1363,1363,1363,0
20250331,205900,40227330,1363,1363,1363,1363,0
20250331,205800,40227330,1363,1363,1363,1363,0
20250331,205700,40227330,1363,1363,1363,1363,0
20250331,205600,40227330,1363,1363,1363,1363,0
20250331,205500,40227330,1363,1363,1363,1363,0
20250331,205400,40227330,1363,1363,1363,1363,0
20250331,205300,40227330,1363,1363,1363,1363,0
20250331,205200,40227330,1363,1363,1363,1363,0
20250331,205100,40227330,1363,1363,1363,1363,0
20250331,205000,40227330,1363,1363,1363,1363,0
20250331,204900,40227330,1363,1363,1363,1363,0
20250331,204800,40227330,1363,1363,1363,1363,0
20250331,204700,40227330,1363,1363,1363,1363,0
20250331,204600,40227330,1363,1363,1363,1363,0
20250331,204500,40227330,1363,1363,1363,1363,0
20250331,204400,40227330,1363,1363,1363,1363,0
20250331,204300,40227330,1363,1363,1363,1363,0
20250331,204200,40227330,1363,1363,1363,1363,0
20250331,204100,40227330,1363,1363,1363,1363,0
20250331,204000,40227330,1363,1363,1363,1363,0
20250331,203900,40227330,1363,1363,1363,1363,0
20250331,203800,40227330,1363,1363,1363,1363,0
20250331,203700,40227330,1363,1363,1363,1363,0
20250331,203600,40227330,1363,1363,1363,1363,0
20250331,203500,40227330,1363,1363,1363,1363,0
20250331,203400,40227330,1363,1363,1363,1363,0
20250331,203300,40227330,1363,1363,1363,1363,1317
20250331,203200,40227330,1363,1363,1363,1363,0
20250331,203100,40227330,1363,1363,1363,1363,0
20250331,203000,40227330,1363,1363,1363,1363,0
20250331,202900,40227330,1363,1363,1363,1363,0
20250331,202800,40227330,1363,1363,1363,1363,0
20250331,202700,40227330,1363,1363,1363,1363,0
20250331,202600,40227330,1363,1363,1363,1363,0
20250331,202500,40227330,1363,1363,1363,1363,0
20250331,202400,40227330,1363,1363,1363,1363,0
20250331,202300,40227330,1363,1363,1363,1363,0
20250331,202200,40227330,1363,1363,1363,1363,0
20250331,202100,40227330,1363,1363,1363,1363,0
20250331,202000,40227330,1363,1363,1363,1363,0
20250331,201900,40227330,1363,1363,1363,1363,0
20250331,201800,40227330,1363,1363,1363,1363,0
20250331,201700,40227330,1363,1363,1363,1363,0
20250331,201600,40227330,1363,1363,1363,1363,0
20250331,201500,40227330,1363,1363,1363,1363,0
20250331,201400,40227330,1363,1363,1363,1363,0
20250331,201300,40227330,1363,1363,1363,1363,0
20250331,201200,40227330,1363,1363,1363,1363,0
20250331,201100,40227330,1363,1363,1363,1363,0
20250331,201000,40227330,1363,1363,1363,1363,0
20250331,200900,40227330,1363,1363,1363,1363,0
20250331,200800,40227330,1363,1363,1363,1363,0
20250331,200700,40227330,1363,1363,1363,1363,0
20250331,200600,40227330,1363,1363,1363,1363,0
20250331,200500,40227330,1363,1363,1363,1363,0
20250331,200400,40227330,1363,1363,1363,1363,0
20250331,200300,40227330,1363,1363,1363,1363,1317
20250331,200200,40227330,1363,1363,1363,1363,0
20250331,200100,40227330,1363,1363,1363,1363,0
20250331,200000,40227330,1363,1363,1363,1363,0
20250331,195900,40227330,1363,1363,1363,1363,0
20250331,195800,40227330,1363,1363,1363,1363,0
20250331,195700,40227330,1363,1363,1363,1363,0
20250331,195600,40227330,1363,1363,1363,1363,0
20250331,195500,40227330,1363,1363,1363,1363,0
20250331,195400,40227330,1363,1363,1363,1363,0
20250331,195300,40227330,1363,1363,1363,1363,0
20250331,195200,40227330,1363,1363,1363,1363,0
20250331,195100,40227330,1363,1363,1363,1363,0
20250331,195000,40227330,1363,1363,1363,1363,0
20250331,194900,40227330,1363,1363,1363,1363,0
20250331,194800,40227330,1363,1363,1363,1363,0
20250331,194700,40227330,1363,1363,1363,1363,0
20250331,194600,40227330,1363,1363,1363,1363,0
20250331,194500,40227330,1363,1363,1363,1363,0
20250331,194400,40227330,1363,1363,1363,1363,0
20250331,194300,40227330,1363,1363,1363,1363,0
20250331,194200,40227330,1363,1363,1363,1363,0
20250331,194100,40227330,1363,1363,1363,1363,0
20250331,194000,40227330,1363,1363,1363,1363,0
20250331,193900,40227330,1363,1363,1363,1363,0
20250331,193800,40227330,1363,1363,1363,1363,0
20250331,193700,40227330,1363,1363,1363,1363,0
20250331,193600,40227330,1363,1363,1363,1363,0
20250331,193500,40227330,1363,1363,1363,1363,0
20250331,193400,40227330,1363,1363,1363,1363,0
20250331,193300,40227330,1363,1363,1363,1363,1317
20250331,193200,40227330,1363,1363,1363,1363,0
20250331,193100,40227330,1363,1363,1363,1363,0
20250331,193000,40227330,1363,1363,1363,1363,0
20250331,192900,40227330,1363,1363,1363,1363,0
20250331,192800,40227330,1363,1363,1363,1363,0
20250331,192700,40227330,1363,1363,1363,1363,0
20250331,192600,40227330,1363,1363,1363,1363,0
20250331,192500,40227330,1363,1363,1363,1363,0
20250331,192400,40227330,1363,1363,1363,1363,0
20250331,192300,40227330,1363,1363,1363,1363,0
20250331,192200,40227330,1363,1363,1363,1363,0
20250331,192100,40227330,1363,1363,1363,1363,0
20250331,192000,40227330,1363,1363,1363,1363,0
20250331,191900,40227330,1363,1363,1363,1363,0
20250331,191800,40227330,1363,1363,1363,1363,0
20250331,191700,40227330,1363,1363,1363,1363,0
20250331,191600,40227330,1363,1363,1363,1363,0
20250331,191500,40227330,1363,1363,1363,1363,0
20250331,191400,40227330,1363,1363,1363,1363,0
20250331,191300,40227330,1363,1363,1363,1363,0
20250331,191200,40227330,1363,1363,1363,1363,0
20250331,191100,40227330,1363,1363,1363,1363,0
20250331,191000,40227330,1363,1363,1363,1363,0
20250331,190900,40227330,1363,1363,1363,1363,0
20250331,190800,40227330,1363,1363,1363,1363,0
20250331,190700,40227330,1363,1363,1363,1363,0
20250331,190600,40227330,1363,1363,1363,1363,0
20250331,190500,40227330,1363,1363,1363,1363,0
20250331,190400,40227330,1363,1363,1363,1363,0
20250331,190300,40227330,1363,1363,1363,1363,1317
20250331,190200,40227330,1363,1363,1363,1363,0
20250331,190100,40227330,1363,1363,1363,1363,0
20250331,190000,40227330,1363,1363,1363,1363,0
20250331,185900,40227330,1363,1363,1363,1363,0
20250331,185800,40227330,1363,1363,1363,1363,0
20250331,185700,40227330,1363,1363,1363,1363,0
20250331,185600,40227330,1363,1363,1363,1363,0
20250331,185500,40227330,1363,1363,1363,1363,0
20250331,185400,40227330,1363,1363,1363,1363,0
20250331,185300,40227330,1363,1363,1363,1363,0
20250331,185200,40227330,1363,1363,1363,1363,0
20250331,185100,40227330,1363,1363,1363,1363,0
20250331,185000,40227330,1363,1363,1363,1363,0
20250331,184900,40227330,1363,1363,1363,1363,0
20250331,184800,40227330,1363,1363,1363,1363,0
20250331,184700,40227330,1363,1363,1363,1363,0
20250331,184600,40227330,1363,1363,1363,1363,0
20250331,184500,40227330,1363,1363,1363,1363,0
20250331,184400,40227330,1363,1363,1363,1363,0
20250331,184300,40227330,1363,1363,1363,1363,0
20250331,184200,40227330,1363,1363,1363,1363,0
20250331,184100,40227330,1363,1363,1363,1363,0
20250331,184000,40227330,1363,1363,1363,1363,0
20250331,183900,40227330,1363,1363,1363,1363,0
20250331,183800,40227330,1363,1363,1363,1363,0
20250331,183700,40227330,1363,1363,1363,1363,0
20250331,183600,40227330,1363,1363,1363,1363,0
20250331,183500,40227330,1363,1363,1363,1363,0
20250331,183400,40227330,1363,1363,1363,1363,0
20250331,183300,40227330,1363,1363,1363,1363,1317
20250331,183200,40227330,1363,1363,1363,1363,0
20250331,183100,40227330,1363,1363,1363,1363,0
20250331,183000,40227330,1363,1363,1363,1363,0
20250331,182900,40227330,1363,1363,1363,1363,0
20250331,182800,40227330,1363,1363,1363,1363,0
20250331,182700,40227330,1363,1363,1363,1363,0
20250331,182600,40227330,1363,1363,1363,1363,0
20250331,182500,40227330,1363,1363,1363,1363,0
20250331,182400,40227330,1363,1363,1363,1363,0
20250331,182300,40227330,1363,1363,1363,1363,0
20250331,182200,40227330,1363,1363,1363,1363,0
20250331,182100,40227330,1363,1363,1363,1363,0
20250331,182000,40227330,1363,1363,1363,1363,0
20250331,181900,40227330,1363,1363,1363,1363,0
20250331,181800,40227330,1363,1363,1363,1363,0
20250331,181700,40227330,1363,1363,1363,1363,0
20250331,181600,40227330,1363,1363,1363,1363,0
20250331,181500,40227330,1363,1363,1363,1363,0
20250331,181400,40227330,1363,1363,1363,1363,0
20250331,181300,40227330,1363,1363,1363,1363,0
20250331,181200,40227330,1363,1363,1363,1363,0
20250331,181100,40227330,1363,1363,1363,1363,0
20250331,181000,40227330,1363,1363,1363,1363,0
20250331,180900,40227330,1363,1363,1363,1363,0
20250331,180800,40227330,1363,1363,1363,1363,0
20250331,180700,40227330,1363,1363,1363,1363,0
20250331,180600,40227330,1363,1363,1363,1363,0
20250331,180500,40227330,1363,1363,1363,1363,0
20250331,180400,40227330,1363,1363,1363,1363,0
20250331,180300,40227330,1363,1363,1363,1363,1317
20250331,180200,40227330,1363,1363,1363,1363,0
20250331,180100,40227330,1363,1363,1363,1363,0
20250331,180000,40227330,1363,1363,1363,1363,0
20250331,175900,40227330,1363,1363,1363,1363,0
20250331,175800,40227330,1363,1363,1363,1363,0
20250331,175700,40227330,1363,1363,1363,1363,0
20250331,175600,40227330,1363,1363,1363,1363,0
20250331,175500,40227330,1363,1363,1363,1363,0
20250331,175400,40227330,1363,1363,1363,1363,0
20250331,175300,40227330,1363,1363,1363,1363,0
20250331,175200,40227330,1363,1363,1363,1363,0
20250331,175100,40227330,1363,1363,1363,1363,0
20250331,175000,40227330,1363,1363,1363,1363,0
20250331,174900,40227330,1363,1363,1363,1363,0
20250331,174800,40227330,1363,1363,1363,1363,0
20250331,174700,40227330,1363,1363,1363,1363,0
20250331,174600,40227330,1363,1363,1363,1363,0
20250331,174500,40227330,1363,1363,1363,1363,0
20250331,174400,40227330,1363,1363,1363,1363,0
20250331,174300,40227330,1363,1363,1363,1363,0
20250331,174200,40227330,1363,1363,1363,1363,0
20250331,174100,40227330,1363,1363,1363,1363,0
20250331,174000,40227330,1363,1363,1363,1363,0
20250331,173900,40227330,1363,1363,1363,1363,0
20250331,173800,40227330,1363,1363,1363,1363,0
20250331,173700,40227330,1363,1363,1363,1363,0
20250331,173600,40227330,1363,1363,1363,1363,0
20250331,173500,40227330,1363,1363,1363,1363,0
20250331,173400,40227330,1363,1363,1363,1363,0
20250331,173300,40227330,1363,1363,1363,1363,1317
20250331,173200,40227330,1363,1363,1363,1363,0
20250331,173100,40227330,1363,1363,1363,1363,0
20250331,173000,40227330,1363,1363,1363,1363,0
20250331,172900,40227330,1363,1363,1363,1363,0
20250331,172800,40227330,1363,1363,1363,1363,0
20250331,172700,40227330,1363,1363,1363,1363,0
20250331,172600,40227330,1363,1363,1363,1363,0
20250331,172500,40227330,1363,1363,1363,1363,0
20250331,172400,40227330,1363,1363,1363,1363,0
20250331,172300,40227330,1363,1363,1363,1363,0
20250331,172200,40227330,1363,1363,1363,1363,0
20250331,172100,40227330,1363,1363,1363,1363,0
20250331,172000,40227330,1363,1363,1363,1363,0
20250331,171900,40227330,1363,1363,1363,1363,0
20250331,171800,40227330,1363,1363,1363,1363,0
20250331,171700,40227330,1363,1363,1363,1363,0
20250331,171600,40227330,1363,1363,1363,1363,0
20250331,171500,40227330,1363,1363,1363,1363,0
20250331,171400,40227330,1363,1363,1363,1363,0
20250331,171300,40227330,1363,1363,1363,1363,0
20250331,171200,40227330,1363,1363,1363,1363,0
20250331,171100,40227330,1363,1363,1363,1363,0
20250331,171000,40227330,1363,1363,1363,1363,0
20250331,170900,40227330,1363,1363,1363,1363,0
20250331,170800,40227330,1363,1363,1363,1363,0
20250331,170700,40227330,1363,1363,1363,1363,0
20250331,170600,40227330,1363,1363,1363,1363,0
20250331,170500,40227330,1363,1363,1363,1363,0
20250331,170400,40227330,1363,1363,1363,1363,0
20250331,170300,40227330,1363,1363,1363,1363,1317
20250331,170200,40227330,1363,1363,1363,1363,0
20250331,170100,40227330,1363,1363,1363,1363,0
20250331,170000,40227330,1363,1363,1363,1363,0
20250331,165900,40227330,1363,1363,1363,1363,0
20250331,165800,40227330,1363,1363,1363,1363,0
20250331,165700,40227330,1363,1363,1363,1363,0
20250331,165600,40227330,1363,1363,1363,1363,0
20250331,165500,40227330,1363,1363,1363,1363,0
20250331,165400,40227330,1363,1363,1363,1363,0
20250331,165300,40227330,1363,1363,1363,1363,0
20250331,165200,40227330,1363,1363,1363,1363,0
20250331,165100,40227330,1363,1363,1363,1363,0
20250331,165000,40227330,1363,1363,1363,1363,0
20250331,164900,40227330,1363,1363,1363,1363,0
20250331,164800,40227330,1363,1363,1363,1363,0
20250331,164700,40227330,1363,1363,1363,1363,0
20250331,164600,40227330,1363,1363,1363,1363,0
20250331,164500,40227330,1363,1363,1363,1363,0
20250331,164400,40227330,1363,1363,1363,1363,0
20250331,164300,40227330,1363,1363,1363,1363,0
20250331,164200,40227330,1363,1363,1363,1363,0
20250331,164100,40227330,1363,1363,1363,1363,0
20250331,164000,40227330,1363,1363,1363,1363,0
20250331,163900,40227330,1363,1363,1363,1363,0
20250331,163800,40227330,1363,1363,1363,1363,0
20250331,163700,40227330,1363,1363,1363,1363,0
20250331,163600,40227330,1363,1363,1363,1363,0
20250331,163500,40227330,1363,1363,1363,1363,0
20250331,163400,40227330,1363,1363,1363,1363,0
20250331,163300,40227330,1363,1363,1363,1363,1317
20250331,163200,40227330,1363,1363,1363,1363,0
20250331,163100,40227330,1363,1363,1363,1363,0
20250331,163000,40227330,1363,1363,1363,1363,0
20250331,162900,40227330,1363,1363,1363,1363,0
20250331,162800,40227330,1363,1363,1363,1363,0
20250331,162700,40227330,1363,1363,1363,1363,0
20250331,162600,40227330,1363,1363,1363,1363,0
20250331,162500,40227330,1363,1363,1363,1363,0
20250331,162400,40227330,1363,1363,1363,1363,0
20250331,162300,40227330,1363,1363,1363,1363,0
20250331,162200,40227330,1363,1363,1363,1363,0
20250331,162100,40227330,1363,1363,1363,1363,0
20250331,162000,40227330,1363,1363,1363,1363,0
20250331,161900,40227330,1363,1363,1363,1363,0
20250331,161800,40227330,1363,1363,1363,1363,0
20250331,161700,40227330,1363,1363,1363,1363,0
20250331,161600,40227330,1363,1363,1363,1363,0
20250331,161500,40227330,1363,1363,1363,1363,0
20250331,161400,40227330,1363,1363,1363,1363,0
20250331,161300,40227330,1363,1363,1363,1363,0
20250331,161200,40227330,1363,1363,1363,1363,0
20250331,161100,40227330,1363,1363,1363,1363,0
20250331,161000,40227330,1363,1363,1363,1363,0
20250331,160900,40227330,1363,1363,1363,1363,0
20250331,160800,40227330,1363,1363,1363,1363,0
20250331,160700,40227330,1363,1363,1363,1363,0
20250331,160600,40227330,1363,1363,1363,1363,0
20250331,160500,40227330,1363,1363,1363,1363,0
20250331,160400,40227330,1363,1363,1363,1363,0
20250331,160300,40227330,1363,1363,1363,1363,1317
20250331,160200,40227330,1363,1363,1363,1363,0
20250331,160100,40227330,1363,1363,1363,1363,0
20250331,160000,40227330,1363,1363,1363,1363,0
20250331,155900,40227330,1363,1363,1363,1363,0
20250331,155800,40227330,1363,1363,1363,1363,0
20250331,155700,40227330,1363,1363,1363,1363,0
20250331,155600,40227330,1363,1363,1363,1363,0
20250331,155500,40227330,1363,1363,1363,1363,0
20250331,155400,40227330,1363,1363,1363,1363,0
20250331,155300,40227330,1363,1363,1363,1363,0
20250331,155200,40227330,1363,1363,1363,1363,0
20250331,155100,40227330,1363,1363,1363,1363,0
20250331,155000,40227330,1363,1363,1363,1363,0
20250331,154900,40227330,1363,1363,1363,1363,0
20250331,154800,40227330,1363,1363,1363,1363,0
20250331,154700,40227330,1363,1363,1363,1363,0
20250331,154600,40227330,1363,1363,1363,1363,0
20250331,154500,40227330,1363,1363,1363,1363,0
20250331,154400,40227330,1363,1363,1363,1363,0
20250331,154300,40227330,1363,1363,1363,1363,0
20250331,154200,40227330,1363,1363,1363,1363,0
20250331,154100,40227330,1363,1363,1363,1363,0
20250331,154000,40227330,1363,1363,1363,1363,0
20250331,153900,40227330,1363,1363,1363,1363,0
20250331,153800,40227330,1363,1363,1363,1363,0
20250331,153700,40227330,1363,1363,1363,1363,0
20250331,153600,40227330,1363,1363,1363,1363,0
20250331,153500,40227330,1363,1363,1363,1363,0
20250331,153400,40227330,1363,1363,1363,1363,0
20250331,153300,40227330,1363,1363,1363,1363,1317
20250331,153200,40227330,1363,1363,1363,1363,0
20250331,153100,40227330,1363,1363,1363,1363,0
20250331,153000,40227330,1363,1363,1363,1363,1317
20250331,152900,38432259,1367,1367,1367,1367,0
20250331,152800,38432259,1367,1367,1367,1367,0
20250331,152700,38432259,1367,1367,1367,1367,0
20250331,152600,38432259,1367,1367,1367,1367,0
20250331,152500,38432259,1367,1367,1367,1367,0
20250331,152400,38432259,1367,1367,1367,1367,0
20250331,152300,38432259,1367,1367,1367,1367,0
20250331,152200,38432259,1367,1367,1367,1367,0
20250331,152100,38432259,1367,1367,1367,1367,0
20250331,152000,38432259,1367,1367,1367,1367,0
20250331,151900,38432259,1367,1370,1370,1366,334
20250331,151800,37975392,1370,1370,1370,1370,0
20250331,151700,37975392,1370,1370,1370,1370,0
20250331,151600,37975392,1370,1370,1370,1370,11
20250331,151500,37960322,1377,1377,1377,1377,0
20250331,151400,37960322,1377,1377,1377,1377,10
20250331,151300,37946552,1377,1377,1377,1377,0
20250331,151200,37946552,1377,1377,1377,1377,0
20250331,151100,37946552,1377,1377,1377,1377,0
20250331,151000,37946552,1377,1377,1377,1377,0
20250331,150900,37946552,1377,1377,1377,1377,0
20250331,150800,37946552,1377,1377,1377,1377,0
20250331,150700,37946552,1377,1377,1377,1377,0
20250331,150600,37946552,1377,1377,1377,1377,0
20250331,150500,37946552,1377,1377,1377,1377,0
20250331,150400,37946552,1377,1377,1377,1377,0
20250331,150300,37946552,1377,1377,1377,1377,0
20250331,150200,37946552,1377,1377,1377,1377,0
20250331,150100,37946552,1377,1377,1377,1377,0
20250331,150000,37946552,1377,1377,1377,1377,0
20250331,145900,37946552,1377,1377,1377,1377,0
20250331,145800,37946552,1377,1377,1377,1377,0
20250331,145700,37946552,1377,1377,1377,1377,0
20250331,145600,37946552,1377,1377,1377,1377,0
20250331,145500,37946552,1377,1377,1377,1377,0
20250331,145400,37946552,1377,1377,1377,1377,0
20250331,145300,37946552,1377,1377,1377,1377,0
20250331,145200,37946552,1377,1370,1377,1368,432
20250331,145100,37354739,1379,1379,1379,1379,0
20250331,145000,37354739,1379,1379,1379,1379,0
20250331,144900,37354739,1379,1379,1379,1379,0
20250331,144800,37354739,1379,1379,1379,1379,0
20250331,144700,37354739,1379,1379,1379,1379,0
20250331,144600,37354739,1379,1379,1379,1379,0
20250331,144500,37354739,1379,1379,1379,1379,1
20250331,144400,37353360,1369,1370,1370,1369,251
20250331,144300,37009507,1370,1370,1370,1370,3
20250331,144200,37005397,1370,1370,1370,1370,1
20250331,144100,37004027,1371,1372,1372,1371,316
20250331,144000,36570496,1371,1372,1372,1368,1001
20250331,143900,35198095,1372,1372,1372,1372,1
20250331,143800,35196723,1372,1372,1372,1372,0
20250331,143700,35196723,1372,1372,1372,1372,0
20250331,143600,35196723,1372,1372,1372,1372,0
20250331,143500,35196723,1372,1374,1374,1372,1075
20250331,143400,33720820,1375,1375,1375,1375,0
20250331,143300,33720820,1375,1375,1375,1375,0
20250331,143200,33720820,1375,1375,1375,1375,0
20250331,143100,33720820,1375,1375,1375,1375,0
20250331,143000,33720820,1375,1375,1375,1375,0
20250331,142900,33720820,1375,1375,1375,1375,0
20250331,142800,33720820,1375,1375,1375,1375,0
20250331,142700,33720820,1375,1375,1375,1375,0
20250331,142600,33720820,1375,1375,1375,1375,0
20250331,142500,33720820,1375,1375,1375,1375,0
20250331,142400,33720820,1375,1375,1375,1375,0
20250331,142300,33720820,1375,1375,1375,1375,1
20250331,142200,33719445,1375,1375,1375,1375,0
20250331,142100,33719445,1375,1375,1375,1375,1
20250331,142000,33718070,1381,1382,1382,1381,151
20250331,141900,33509389,1382,1382,1382,1382,0
20250331,141800,33509389,1382,1382,1382,1382,0
20250331,141700,33509389,1382,1382,1382,1382,0
20250331,141600,33509389,1382,1382,1382,1382,0
20250331,141500,33509389,1382,1382,1382,1382,0
20250331,141400,33509389,1382,1382,1382,1382,0
20250331,141300,33509389,1382,1382,1382,1382,0
20250331,141200,33509389,1382,1382,1382,1382,0
20250331,141100,33509389,1382,1382,1382,1382,0
20250331,141000,33509389,1382,1382,1382,1382,0
20250331,140900,33509389,1382,1382,1382,1382,0
20250331,140800,33509389,1382,1382,1382,1382,0
20250331,140700,33509389,1382,1382,1382,1382,0
20250331,140600,33509389,1382,1382,1382,1382,0
20250331,140500,33509389,1382,1382,1382,1382,0
20250331,140400,33509389,1382,1382,1382,1382,0
20250331,140300,33509389,1382,1382,1382,1382,0
20250331,140200,33509389,1382,1382,1382,1382,0
20250331,140100,33509389,1382,1382,1382,1382,0
20250331,140000,33509389,1382,1382,1382,1382,0
20250331,135900,33509389,1382,1382,1382,1382,0
20250331,135800,33509389,1382,1382,1382,1382,0
20250331,135700,33509389,1382,1376,1382,1376,19
20250331,135600,33483156,1376,1376,1376,1376,0
20250331,135500,33483156,1376,1377,1377,1376,203
20250331,135400,33203628,1377,1377,1377,1377,0
20250331,135300,33203628,1377,1377,1377,1377,1
20250331,135200,33202251,1370,1370,1370,1370,0
20250331,135100,33202251,1370,1370,1370,1370,0
20250331,135000,33202251,1370,1370,1370,1370,0
20250331,134900,33202251,1370,1380,1380,1370,4465
20250331,134800,27072122,1386,1386,1386,1386,0
20250331,134700,27072122,1386,1386,1386,1386,0
20250331,134600,27072122,1386,1386,1386,1386,0
20250331,134500,27072122,1386,1386,1386,1386,0
20250331,134400,27072122,1386,1386,1386,1386,0
20250331,134300,27072122,1386,1386,1386,1386,0
20250331,134200,27072122,1386,1386,1386,1386,0
20250331,134100,27072122,1386,1386,1386,1386,0
20250331,134000,27072122,1386,1386,1386,1386,0
20250331,133900,27072122,1386,1386,1386,1386,0
20250331,133800,27072122,1386,1386,1386,1386,2
20250331,133700,27069350,1378,1378,1378,1378,0
20250331,133600,27069350,1378,1378,1378,1378,0
20250331,133500,27069350,1378,1378,1378,1378,0
20250331,133400,27069350,1378,1378,1378,1378,0
20250331,133300,27069350,1378,1378,1378,1378,0
20250331,133200,27069350,1378,1378,1378,1378,0
20250331,133100,27069350,1378,1378,1378,1378,0
20250331,133000,27069350,1378,1378,1378,1378,0
20250331,132900,27069350,1378,1380,1380,1378,269
20250331,132800,26698150,1380,1380,1380,1380,0
20250331,132700,26698150,1380,1380,1380,1380,0
20250331,132600,26698150,1380,1380,1380,1380,0
20250331,132500,26698150,1380,1380,1380,1380,0
20250331,132400,26698150,1380,1380,1380,1380,0
20250331,132300,26698150,1380,1380,1380,1380,0
20250331,132200,26698150,1380,1380,1380,1380,0
20250331,132100,26698150,1380,1380,1380,1380,0
20250331,132000,26698150,1380,1380,1380,1380,0
20250331,131900,26698150,1380,1380,1380,1380,0
20250331,131800,26698150,1380,1380,1380,1380,0
20250331,131700,26698150,1380,1380,1380,1380,0
20250331,131600,26698150,1380,1380,1380,1380,0
20250331,131500,26698150,1380,1380,1380,1380,0
20250331,131400,26698150,1380,1380,1380,1380,0
20250331,131300,26698150,1380,1380,1380,1380,0
20250331,131200,26698150,1380,1380,1380,1380,0
20250331,131100,26698150,1380,1380,1380,1380,486
20250331,131000,26027470,1380,1380,1380,1380,0
20250331,130900,26027470,1380,1380,1380,1380,0
20250331,130800,26027470,1380,1380,1380,1380,0
20250331,130700,26027470,1380,1380,1380,1380,0
20250331,130600,26027470,1380,1380,1380,1380,0
20250331,130500,26027470,1380,1380,1380,1380,0
20250331,130400,26027470,1380,1380,1380,1380,0
20250331,130300,26027470,1380,1380,1380,1380,0
20250331,130200,26027470,1380,1380,1380,1380,0
20250331,130100,26027470,1380,1380,1380,1380,0
20250331,130000,26027470,1380,1380,1380,1380,0
20250331,125900,26027470,1380,1380,1380,1380,0
20250331,125800,26027470,1380,1381,1381,1380,9
20250331,125700,26015042,1381,1381,1381,1381,0
20250331,125600,26015042,1381,1381,1381,1381,2
20250331,125500,26012280,1379,1379,1379,1379,0
20250331,125400,26012280,1379,1379,1379,1379,0
20250331,125300,26012280,1379,1379,1379,1379,0
20250331,125200,26012280,1379,1379,1379,1379,0
20250331,125100,26012280,1379,1379,1379,1379,0
20250331,125000,26012280,1379,1379,1379,1379,0
20250331,124900,26012280,1379,1379,1379,1379,0
20250331,124800,26012280,1379,1379,1379,1379,0
20250331,124700,26012280,1379,1379,1379,1379,0
20250331,124600,26012280,1379,1379,1379,1379,0
20250331,124500,26012280,1379,1379,1379,1379,0
20250331,124400,26012280,1379,1379,1379,1379,0
20250331,124300,26012280,1379,1379,1379,1379,0
20250331,124200,26012280,1379,1379,1379,1379,0
20250331,124100,26012280,1379,1379,1379,1379,0
20250331,124000,26012280,1379,1379,1379,1379,0
20250331,123900,26012280,1379,1379,1379,1379,0
20250331,123800,26012280,1379,1379,1379,1379,0
20250331,123700,26012280,1379,1379,1379,1379,0
20250331,123600,26012280,1379,1379,1379,1379,0
20250331,123500,26012280,1379,1379,1379,1379,0
20250331,123400,26012280,1379,1379,1379,1379,1
20250331,123300,26010901,1378,1378,1378,1378,0
20250331,123200,26010901,1378,1378,1378,1378,0
20250331,123100,26010901,1378,1378,1378,1378,0
20250331,123000,26010901,1378,1378,1378,1377,33
20250331,122900,25965428,1378,1378,1378,1378,2
20250331,122800,25962672,1377,1378,1378,1377,16
20250331,122700,25940625,1378,1376,1378,1376,11
20250331,122600,25925478,1377,1377,1377,1377,0
20250331,122500,25925478,1377,1377,1377,1377,0
20250331,122400,25925478,1377,1377,1377,1377,0
20250331,122300,25925478,1377,1377,1377,1377,0
20250331,122200,25925478,1377,1377,1377,1377,0
20250331,122100,25925478,1377,1377,1377,1377,0
20250331,122000,25925478,1377,1377,1377,1377,0
20250331,121900,25925478,1377,1376,1377,1376,9
20250331,121800,25913093,1378,1378,1378,1378,0
20250331,121700,25913093,1378,1378,1378,1378,0
20250331,121600,25913093,1378,1378,1378,1378,0
20250331,121500,25913093,1378,1374,1378,1374,111
20250331,121400,25760408,1375,1375,1375,1375,123
20250331,121300,25591283,1370,1370,1370,1370,0
20250331,121200,25591283,1370,1370,1370,1370,0
20250331,121100,25591283,1370,1370,1370,1370,0
20250331,121000,25591283,1370,1370,1370,1370,0
20250331,120900,25591283,1370,1370,1370,1370,0
20250331,120800,25591283,1370,1370,1370,1370,0
20250331,120700,25591283,1370,1370,1370,1370,0
20250331,120600,25591283,1370,1370,1370,1370,0
20250331,120500,25591283,1370,1370,1370,1370,0
20250331,120400,25591283,1370,1370,1370,1370,0
20250331,120300,25591283,1370,1370,1370,1370,0
20250331,120200,25591283,1370,1370,1370,1370,0
20250331,120100,25591283,1370,1370,1370,1370,0
20250331,120000,25591283,1370,1370,1370,1370,0
20250331,115900,25591283,1370,1370,1370,1370,0
20250331,115800,25591283,1370,1370,1370,1370,0
20250331,115700,25591283,1370,1370,1370,1370,0
20250331,115600,25591283,1370,1370,1370,1370,0
20250331,115500,25591283,1370,1381,1381,1370,2228
20250331,115400,22530638,1378,1378,1378,1378,0
20250331,115300,22530638,1378,1378,1378,1378,0
20250331,115200,22530638,1378,1378,1378,1378,0
20250331,115100,22530638,1378,1378,1378,1378,0
20250331,115000,22530638,1378,1378,1378,1378,0
20250331,114900,22530638,1378,1378,1378,1378,0
20250331,114800,22530638,1378,1378,1378,1378,0
20250331,114700,22530638,1378,1378,1378,1378,0
20250331,114600,22530638,1378,1386,1386,1375,1384
20250331,114500,20618322,1383,1390,1392,1383,1254
20250331,114400,18877470,1391,1389,1391,1389,41
20250331,114300,18820471,1389,1390,1390,1389,54
20250331,114200,18745441,1392,1392,1392,1392,0
20250331,114100,18745441,1392,1392,1392,1392,387
20250331,114000,18206737,1392,1392,1392,1392,214
20250331,113900,17908849,1392,1392,1392,1392,39
20250331,113800,17854561,1401,1401,1401,1401,0
20250331,113700,17854561,1401,1401,1401,1401,0
20250331,113600,17854561,1401,1401,1401,1401,0
20250331,113500,17854561,1401,1401,1401,1401,0
20250331,113400,17854561,1401,1401,1401,1401,0
20250331,113300,17854561,1401,1401,1401,1401,0
20250331,113200,17854561,1401,1401,1401,1401,0
20250331,113100,17854561,1401,1401,1401,1401,0
20250331,113000,17854561,1401,1401,1401,1401,0
20250331,112900,17854561,1401,1401,1401,1401,0
20250331,112800,17854561,1401,1401,1401,1401,0
20250331,112700,17854561,1401,1401,1401,1401,0
20250331,112600,17854561,1401,1401,1401,1401,0
20250331,112500,17854561,1401,1401,1401,1401,0
20250331,112400,17854561,1401,1401,1401,1401,0
20250331,112300,17854561,1401,1401,1401,1401,0
20250331,112200,17854561,1401,1401,1401,1401,0
20250331,112100,17854561,1401,1401,1401,1401,0
20250331,112000,17854561,1401,1401,1401,1401,0
20250331,111900,17854561,1401,1401,1401,1401,10
20250331,111800,17840551,1402,1402,1402,1402,0
20250331,111700,17840551,1402,1402,1402,1402,29
20250331,111600,17799893,1392,1392,1392,1392,0
20250331,111500,17799893,1392,1392,1392,1392,0
20250331,111400,17799893,1392,1392,1392,1392,0
20250331,111300,17799893,1392,1400,1400,1391,293
20250331,111200,17390395,1400,1421,1421,1400,762
20250331,111100,16322605,1422,1422,1422,1422,0
20250331,111000,16322605,1422,1423,1423,1422,3
20250331,110900,16318338,1424,1425,1425,1424,10
20250331,110800,16304097,1425,1425,1425,1425,0
20250331,110700,16304097,1425,1425,1425,1425,0
20250331,110600,16304097,1425,1425,1425,1425,0
20250331,110500,16304097,1425,1425,1425,1425,0
20250331,110400,16304097,1425,1425,1425,1425,0
20250331,110300,16304097,1425,1425,1425,1425,0
20250331,110200,16304097,1425,1425,1425,1425,0
20250331,110100,16304097,1425,1425,1425,1425,0
20250331,110000,16304097,1425,1425,1425,1425,0
20250331,105900,16304097,1425,1425,1425,1425,0
20250331,105800,16304097,1425,1425,1425,1425,0
20250331,105700,16304097,1425,1426,1426,1425,13
20250331,105600,16285562,1425,1425,1425,1425,0
20250331,105500,16285562,1425,1425,1425,1425,0
20250331,105400,16285562,1425,1425,1425,1425,0
20250331,105300,16285562,1425,1425,1425,1425,0
20250331,105200,16285562,1425,1425,1425,1425,0
20250331,105100,16285562,1425,1425,1425,1425,0
20250331,105000,16285562,1425,1425,1425,1425,0
20250331,104900,16285562,1425,1425,1425,1425,0
20250331,104800,16285562,1425,1425,1425,1425,0
20250331,104700,16285562,1425,1425,1425,1425,0
20250331,104600,16285562,1425,1425,1425,1425,0
20250331,104500,16285562,1425,1425,1425,1425,0
20250331,104400,16285562,1425,1425,1425,1425,0
20250331,104300,16285562,1425,1425,1425,1425,0
20250331,104200,16285562,1425,1425,1425,1425,0
20250331,104100,16285562,1425,1425,1425,1425,0
20250331,104000,16285562,1425,1425,1425,1425,0
20250331,103900,16285562,1425,1425,1425,1425,0
20250331,103800,16285562,1425,1425,1425,1425,0
20250331,103700,16285562,1425,1425,1425,1425,0
20250331,103600,16285562,1425,1425,1425,1425,0
20250331,103500,16285562,1425,1425,1425,1425,0
20250331,103400,16285562,1425,1426,1426,1425,13
20250331,103300,16267029,1426,1426,1426,1426,7
20250331,103200,16257047,1427,1427,1427,1427,0
20250331,103100,16257047,1427,1427,1427,1427,0
20250331,103000,16257047,1427,1427,1427,1427,0
20250331,102900,16257047,1427,1427,1427,1427,0
20250331,102800,16257047,1427,1427,1427,1427,0
20250331,102700,16257047,1427,1427,1427,1427,0
20250331,102600,16257047,1427,1426,1427,1426,100
20250331,102500,16114367,1427,1427,1427,1427,0
20250331,102400,16114367,1427,1427,1427,1427,0
20250331,102300,16114367,1427,1427,1427,1427,0
20250331,102200,16114367,1427,1427,1427,1427,0
20250331,102100,16114367,1427,1427,1427,1427,0
20250331,102000,16114367,1427,1427,1427,1427,0
20250331,101900,16114367,1427,1427,1427,1427,0
20250331,101800,16114367,1427,1427,1427,1427,0
20250331,101700,16114367,1427,1427,1427,1427,0
20250331,101600,16114367,1427,1427,1427,1427,0
20250331,101500,16114367,1427,1427,1427,1427,0
20250331,101400,16114367,1427,1427,1427,1427,0
20250331,101300,16114367,1427,1427,1427,1427,0
20250331,101200,16114367,1427,1427,1427,1427,1
20250331,101100,16112940,1416,1416,1416,1416,0
20250331,101000,16112940,1416,1416,1416,1416,0
20250331,100900,16112940,1416,1416,1416,1416,0
20250331,100800,16112940,1416,1416,1416,1416,1
20250331,100700,16111524,1409,1398,1409,1398,151
20250331,100600,15899851,1399,1399,1399,1399,196
20250331,100500,15625647,1399,1401,1402,1399,81
20250331,100400,15512137,1400,1399,1400,1399,19
20250331,100300,15485551,1401,1399,1401,1399,384
20250331,100200,14948242,1399,1398,1399,1383,190
20250331,100100,14684859,1399,1399,1399,1399,0
20250331,100000,14684859,1399,1401,1401,1395,798
20250331,095900,13567574,1401,1402,1402,1401,744
20250331,095800,12525033,1401,1402,1402,1401,639
20250331,095700,11629180,1404,1405,1405,1404,678
20250331,095600,10676591,1410,1410,1410,1410,0
20250331,095500,10676591,1410,1415,1415,1402,3462
20250331,095400,5818114,1417,1417,1417,1417,300
20250331,095300,5393014,1415,1415,1415,1415,54
20250331,095200,5316604,1415,1415,1415,1415,62
20250331,095100,5228874,1417,1417,1417,1417,2
20250331,095000,5226040,1416,1417,1417,1416,7
20250331,094900,5216124,1418,1418,1418,1418,0
20250331,094800,5216124,1418,1418,1418,1418,0
20250331,094700,5216124,1418,1418,1418,1418,1
20250331,094600,5214706,1419,1419,1419,1419,0
20250331,094500,5214706,1419,1419,1419,1419,0
20250331,094400,5214706,1419,1419,1419,1419,0
20250331,094300,5214706,1419,1419,1419,1419,1
20250331,094200,5213287,1416,1416,1416,1416,0
20250331,094100,5213287,1416,1418,1418,1416,2219
20250331,094000,2067399,1418,1418,1418,1418,0
20250331,093900,2067399,1418,1418,1418,1418,5
20250331,093800,2060309,1418,1418,1418,1418,0
20250331,093700,2060309,1418,1418,1418,1418,0
20250331,093600,2060309,1418,1418,1418,1418,0
20250331,093500,2060309,1418,1418,1418,1418,0
20250331,093400,2060309,1418,1420,1420,1418,322
20250331,093300,1603092,1417,1417,1417,1417,0
20250331,093200,1603092,1417,1418,1418,1417,220
20250331,093100,1291147,1418,1418,1418,1418,0
20250331,093000,1291147,1418,1418,1418,1418,3
20250331,092900,1286893,1418,1418,1418,1418,0
20250331,092800,1286893,1418,1418,1418,1418,0
20250331,092700,1286893,1418,1418,1418,1418,0
20250331,092600,1286893,1418,1418,1418,1418,0
20250331,092500,1286893,1418,1419,1419,1418,190
20250331,092400,1017292,1428,1428,1428,1428,0
20250331,092300,1017292,1428,1428,1428,1428,1
20250331,092200,1015864,1419,1421,1421,1419,322
20250331,092100,558636,1430,1430,1430,1430,0
20250331,092000,558636,1430,1430,1430,1430,0
20250331,091900,558636,1430,1430,1430,1430,0
20250331,091800,558636,1430,1430,1430,1430,0
20250331,091700,558636,1430,1430,1430,1430,0
20250331,091600,558636,1430,1430,1430,1430,13
20250331,091500,540046,1430,1430,1430,1430,3
20250331,091400,535756,1419,1421,1421,1419,214
20250331,091300,231783,1421,1421,1421,1421,0
20250331,091200,231783,1421,1421,1421,1421,0
20250331,091100,231783,1421,1421,1421,1421,0
20250331,091000,231783,1421,1421,1421,1421,0
20250331,090900,231783,1421,1421,1421,1421,0
20250331,090800,231783,1421,1421,1421,1421,0
20250331,090700,231783,1421,1421,1421,1421,0
20250331,090600,231783,1421,1422,1422,1421,54
20250331,090500,154998,1422,1422,1422,1422,0
20250331,090400,154998,1422,1422,1422,1422,48
20250331,090300,86742,1422,1422,1422,1422,0
20250331,090200,86742,1422,1422,1422,1422,0
20250331,090100,86742,1422,1422,1422,1422,49
20250331,090000,17064,1422,1422,1422,1422,12