KissMeData/084440/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,58896339,1034,1034,1034,1034,135
20250331,200000,58896339,1034,1034,1034,1034,0
20250331,195900,58896339,1034,1034,1034,1034,0
20250331,195800,58896339,1034,1034,1034,1034,0
20250331,195700,58896339,1034,1034,1034,1034,0
20250331,195600,58896339,1034,1034,1034,1034,0
20250331,195500,58896339,1034,1034,1034,1034,0
20250331,195400,58896339,1034,1034,1034,1034,0
20250331,195300,58896339,1034,1034,1034,1034,0
20250331,195200,58896339,1034,1034,1034,1034,0
20250331,195100,58896339,1034,1034,1034,1034,0
20250331,195000,58896339,1034,1034,1034,1034,0
20250331,194900,58896339,1034,1034,1034,1034,0
20250331,194800,58896339,1034,1034,1034,1034,0
20250331,194700,58896339,1034,1034,1034,1034,0
20250331,194600,58896339,1034,1034,1034,1034,0
20250331,194500,58896339,1034,1034,1034,1034,0
20250331,194400,58896339,1034,1034,1034,1034,0
20250331,194300,58896339,1034,1034,1034,1034,0
20250331,194200,58896339,1034,1034,1034,1034,0
20250331,194100,58896339,1034,1034,1034,1034,0
20250331,194000,58896339,1034,1034,1034,1034,0
20250331,193900,58896339,1034,1034,1034,1034,0
20250331,193800,58896339,1034,1034,1034,1034,0
20250331,193700,58896339,1034,1034,1034,1034,0
20250331,193600,58896339,1034,1034,1034,1034,0
20250331,193500,58896339,1034,1034,1034,1034,0
20250331,193400,58896339,1034,1034,1034,1034,0
20250331,193300,58896339,1034,1034,1034,1034,0
20250331,193200,58896339,1034,1034,1034,1034,0
20250331,193100,58896339,1034,1034,1034,1034,135
20250331,193000,58896339,1034,1034,1034,1034,0
20250331,192900,58896339,1034,1034,1034,1034,0
20250331,192800,58896339,1034,1034,1034,1034,0
20250331,192700,58896339,1034,1034,1034,1034,0
20250331,192600,58896339,1034,1034,1034,1034,0
20250331,192500,58896339,1034,1034,1034,1034,0
20250331,192400,58896339,1034,1034,1034,1034,0
20250331,192300,58896339,1034,1034,1034,1034,0
20250331,192200,58896339,1034,1034,1034,1034,0
20250331,192100,58896339,1034,1034,1034,1034,0
20250331,192000,58896339,1034,1034,1034,1034,0
20250331,191900,58896339,1034,1034,1034,1034,0
20250331,191800,58896339,1034,1034,1034,1034,0
20250331,191700,58896339,1034,1034,1034,1034,0
20250331,191600,58896339,1034,1034,1034,1034,0
20250331,191500,58896339,1034,1034,1034,1034,0
20250331,191400,58896339,1034,1034,1034,1034,0
20250331,191300,58896339,1034,1034,1034,1034,0
20250331,191200,58896339,1034,1034,1034,1034,0
20250331,191100,58896339,1034,1034,1034,1034,0
20250331,191000,58896339,1034,1034,1034,1034,0
20250331,190900,58896339,1034,1034,1034,1034,0
20250331,190800,58896339,1034,1034,1034,1034,0
20250331,190700,58896339,1034,1034,1034,1034,0
20250331,190600,58896339,1034,1034,1034,1034,0
20250331,190500,58896339,1034,1034,1034,1034,0
20250331,190400,58896339,1034,1034,1034,1034,0
20250331,190300,58896339,1034,1034,1034,1034,0
20250331,190200,58896339,1034,1034,1034,1034,0
20250331,190100,58896339,1034,1034,1034,1034,135
20250331,190000,58896339,1034,1034,1034,1034,0
20250331,185900,58896339,1034,1034,1034,1034,0
20250331,185800,58896339,1034,1034,1034,1034,0
20250331,185700,58896339,1034,1034,1034,1034,0
20250331,185600,58896339,1034,1034,1034,1034,0
20250331,185500,58896339,1034,1034,1034,1034,0
20250331,185400,58896339,1034,1034,1034,1034,0
20250331,185300,58896339,1034,1034,1034,1034,0
20250331,185200,58896339,1034,1034,1034,1034,0
20250331,185100,58896339,1034,1034,1034,1034,0
20250331,185000,58896339,1034,1034,1034,1034,0
20250331,184900,58896339,1034,1034,1034,1034,0
20250331,184800,58896339,1034,1034,1034,1034,0
20250331,184700,58896339,1034,1034,1034,1034,0
20250331,184600,58896339,1034,1034,1034,1034,0
20250331,184500,58896339,1034,1034,1034,1034,0
20250331,184400,58896339,1034,1034,1034,1034,0
20250331,184300,58896339,1034,1034,1034,1034,0
20250331,184200,58896339,1034,1034,1034,1034,0
20250331,184100,58896339,1034,1034,1034,1034,0
20250331,184000,58896339,1034,1034,1034,1034,0
20250331,183900,58896339,1034,1034,1034,1034,0
20250331,183800,58896339,1034,1034,1034,1034,0
20250331,183700,58896339,1034,1034,1034,1034,0
20250331,183600,58896339,1034,1034,1034,1034,0
20250331,183500,58896339,1034,1034,1034,1034,0
20250331,183400,58896339,1034,1034,1034,1034,0
20250331,183300,58896339,1034,1034,1034,1034,0
20250331,183200,58896339,1034,1034,1034,1034,0
20250331,183100,58896339,1034,1034,1034,1034,135
20250331,183000,58896339,1034,1034,1034,1034,0
20250331,182900,58896339,1034,1034,1034,1034,0
20250331,182800,58896339,1034,1034,1034,1034,0
20250331,182700,58896339,1034,1034,1034,1034,0
20250331,182600,58896339,1034,1034,1034,1034,0
20250331,182500,58896339,1034,1034,1034,1034,0
20250331,182400,58896339,1034,1034,1034,1034,0
20250331,182300,58896339,1034,1034,1034,1034,0
20250331,182200,58896339,1034,1034,1034,1034,0
20250331,182100,58896339,1034,1034,1034,1034,0
20250331,182000,58896339,1034,1034,1034,1034,0
20250331,181900,58896339,1034,1034,1034,1034,0
20250331,181800,58896339,1034,1034,1034,1034,0
20250331,181700,58896339,1034,1034,1034,1034,0
20250331,181600,58896339,1034,1034,1034,1034,0
20250331,181500,58896339,1034,1034,1034,1034,0
20250331,181400,58896339,1034,1034,1034,1034,0
20250331,181300,58896339,1034,1034,1034,1034,0
20250331,181200,58896339,1034,1034,1034,1034,0
20250331,181100,58896339,1034,1034,1034,1034,0
20250331,181000,58896339,1034,1034,1034,1034,0
20250331,180900,58896339,1034,1034,1034,1034,0
20250331,180800,58896339,1034,1034,1034,1034,0
20250331,180700,58896339,1034,1034,1034,1034,0
20250331,180600,58896339,1034,1034,1034,1034,0
20250331,180500,58896339,1034,1034,1034,1034,0
20250331,180400,58896339,1034,1034,1034,1034,0
20250331,180300,58896339,1034,1034,1034,1034,0
20250331,180200,58896339,1034,1034,1034,1034,0
20250331,180100,58896339,1034,1034,1034,1034,135
20250331,180000,58896339,1034,1034,1034,1034,0
20250331,175900,58896339,1034,1034,1034,1034,0
20250331,175800,58896339,1034,1034,1034,1034,0
20250331,175700,58896339,1034,1034,1034,1034,0
20250331,175600,58896339,1034,1034,1034,1034,0
20250331,175500,58896339,1034,1034,1034,1034,0
20250331,175400,58896339,1034,1034,1034,1034,0
20250331,175300,58896339,1034,1034,1034,1034,0
20250331,175200,58896339,1034,1034,1034,1034,0
20250331,175100,58896339,1034,1034,1034,1034,0
20250331,175000,58896339,1034,1034,1034,1034,0
20250331,174900,58896339,1034,1034,1034,1034,0
20250331,174800,58896339,1034,1034,1034,1034,0
20250331,174700,58896339,1034,1034,1034,1034,0
20250331,174600,58896339,1034,1034,1034,1034,0
20250331,174500,58896339,1034,1034,1034,1034,0
20250331,174400,58896339,1034,1034,1034,1034,0
20250331,174300,58896339,1034,1034,1034,1034,0
20250331,174200,58896339,1034,1034,1034,1034,0
20250331,174100,58896339,1034,1034,1034,1034,0
20250331,174000,58896339,1034,1034,1034,1034,0
20250331,173900,58896339,1034,1034,1034,1034,0
20250331,173800,58896339,1034,1034,1034,1034,0
20250331,173700,58896339,1034,1034,1034,1034,0
20250331,173600,58896339,1034,1034,1034,1034,0
20250331,173500,58896339,1034,1034,1034,1034,0
20250331,173400,58896339,1034,1034,1034,1034,0
20250331,173300,58896339,1034,1034,1034,1034,0
20250331,173200,58896339,1034,1034,1034,1034,0
20250331,173100,58896339,1034,1034,1034,1034,135
20250331,173000,58896339,1034,1034,1034,1034,0
20250331,172900,58896339,1034,1034,1034,1034,0
20250331,172800,58896339,1034,1034,1034,1034,0
20250331,172700,58896339,1034,1034,1034,1034,0
20250331,172600,58896339,1034,1034,1034,1034,0
20250331,172500,58896339,1034,1034,1034,1034,0
20250331,172400,58896339,1034,1034,1034,1034,0
20250331,172300,58896339,1034,1034,1034,1034,0
20250331,172200,58896339,1034,1034,1034,1034,0
20250331,172100,58896339,1034,1034,1034,1034,0
20250331,172000,58896339,1034,1034,1034,1034,0
20250331,171900,58896339,1034,1034,1034,1034,0
20250331,171800,58896339,1034,1034,1034,1034,0
20250331,171700,58896339,1034,1034,1034,1034,0
20250331,171600,58896339,1034,1034,1034,1034,0
20250331,171500,58896339,1034,1034,1034,1034,0
20250331,171400,58896339,1034,1034,1034,1034,0
20250331,171300,58896339,1034,1034,1034,1034,0
20250331,171200,58896339,1034,1034,1034,1034,0
20250331,171100,58896339,1034,1034,1034,1034,0
20250331,171000,58896339,1034,1034,1034,1034,0
20250331,170900,58896339,1034,1034,1034,1034,0
20250331,170800,58896339,1034,1034,1034,1034,0
20250331,170700,58896339,1034,1034,1034,1034,0
20250331,170600,58896339,1034,1034,1034,1034,0
20250331,170500,58896339,1034,1034,1034,1034,0
20250331,170400,58896339,1034,1034,1034,1034,0
20250331,170300,58896339,1034,1034,1034,1034,0
20250331,170200,58896339,1034,1034,1034,1034,0
20250331,170100,58896339,1034,1034,1034,1034,135
20250331,170000,58896339,1034,1034,1034,1034,0
20250331,165900,58896339,1034,1034,1034,1034,0
20250331,165800,58896339,1034,1034,1034,1034,0
20250331,165700,58896339,1034,1034,1034,1034,0
20250331,165600,58896339,1034,1034,1034,1034,0
20250331,165500,58896339,1034,1034,1034,1034,0
20250331,165400,58896339,1034,1034,1034,1034,0
20250331,165300,58896339,1034,1034,1034,1034,0
20250331,165200,58896339,1034,1034,1034,1034,0
20250331,165100,58896339,1034,1034,1034,1034,0
20250331,165000,58896339,1034,1034,1034,1034,0
20250331,164900,58896339,1034,1034,1034,1034,0
20250331,164800,58896339,1034,1034,1034,1034,0
20250331,164700,58896339,1034,1034,1034,1034,0
20250331,164600,58896339,1034,1034,1034,1034,0
20250331,164500,58896339,1034,1034,1034,1034,0
20250331,164400,58896339,1034,1034,1034,1034,0
20250331,164300,58896339,1034,1034,1034,1034,0
20250331,164200,58896339,1034,1034,1034,1034,0
20250331,164100,58896339,1034,1034,1034,1034,0
20250331,164000,58896339,1034,1034,1034,1034,0
20250331,163900,58896339,1034,1034,1034,1034,0
20250331,163800,58896339,1034,1034,1034,1034,0
20250331,163700,58896339,1034,1034,1034,1034,0
20250331,163600,58896339,1034,1034,1034,1034,0
20250331,163500,58896339,1034,1034,1034,1034,0
20250331,163400,58896339,1034,1034,1034,1034,0
20250331,163300,58896339,1034,1034,1034,1034,0
20250331,163200,58896339,1034,1034,1034,1034,0
20250331,163100,58896339,1034,1034,1034,1034,135
20250331,163000,58896339,1034,1034,1034,1034,0
20250331,162900,58896339,1034,1034,1034,1034,0
20250331,162800,58896339,1034,1034,1034,1034,0
20250331,162700,58896339,1034,1034,1034,1034,0
20250331,162600,58896339,1034,1034,1034,1034,0
20250331,162500,58896339,1034,1034,1034,1034,0
20250331,162400,58896339,1034,1034,1034,1034,0
20250331,162300,58896339,1034,1034,1034,1034,0
20250331,162200,58896339,1034,1034,1034,1034,0
20250331,162100,58896339,1034,1034,1034,1034,0
20250331,162000,58896339,1034,1034,1034,1034,0
20250331,161900,58896339,1034,1034,1034,1034,0
20250331,161800,58896339,1034,1034,1034,1034,0
20250331,161700,58896339,1034,1034,1034,1034,0
20250331,161600,58896339,1034,1034,1034,1034,0
20250331,161500,58896339,1034,1034,1034,1034,0
20250331,161400,58896339,1034,1034,1034,1034,0
20250331,161300,58896339,1034,1034,1034,1034,0
20250331,161200,58896339,1034,1034,1034,1034,0
20250331,161100,58896339,1034,1034,1034,1034,0
20250331,161000,58896339,1034,1034,1034,1034,0
20250331,160900,58896339,1034,1034,1034,1034,0
20250331,160800,58896339,1034,1034,1034,1034,0
20250331,160700,58896339,1034,1034,1034,1034,0
20250331,160600,58896339,1034,1034,1034,1034,0
20250331,160500,58896339,1034,1034,1034,1034,0
20250331,160400,58896339,1034,1034,1034,1034,0
20250331,160300,58896339,1034,1034,1034,1034,0
20250331,160200,58896339,1034,1034,1034,1034,0
20250331,160100,58896339,1034,1034,1034,1034,135
20250331,160000,58896339,1034,1034,1034,1034,0
20250331,155900,58896339,1034,1034,1034,1034,0
20250331,155800,58896339,1034,1034,1034,1034,0
20250331,155700,58896339,1034,1034,1034,1034,0
20250331,155600,58896339,1034,1034,1034,1034,0
20250331,155500,58896339,1034,1034,1034,1034,0
20250331,155400,58896339,1034,1034,1034,1034,0
20250331,155300,58896339,1034,1034,1034,1034,0
20250331,155200,58896339,1034,1034,1034,1034,0
20250331,155100,58896339,1034,1034,1034,1034,0
20250331,155000,58896339,1034,1034,1034,1034,0
20250331,154900,58896339,1034,1034,1034,1034,0
20250331,154800,58896339,1034,1034,1034,1034,0
20250331,154700,58896339,1034,1034,1034,1034,0
20250331,154600,58896339,1034,1034,1034,1034,0
20250331,154500,58896339,1034,1034,1034,1034,0
20250331,154400,58896339,1034,1034,1034,1034,0
20250331,154300,58896339,1034,1034,1034,1034,0
20250331,154200,58896339,1034,1034,1034,1034,0
20250331,154100,58896339,1034,1034,1034,1034,0
20250331,154000,58896339,1034,1034,1034,1034,0
20250331,153900,58896339,1034,1034,1034,1034,0
20250331,153800,58896339,1034,1034,1034,1034,0
20250331,153700,58896339,1034,1034,1034,1034,0
20250331,153600,58896339,1034,1034,1034,1034,0
20250331,153500,58896339,1034,1034,1034,1034,0
20250331,153400,58896339,1034,1034,1034,1034,0
20250331,153300,58896339,1034,1034,1034,1034,0
20250331,153200,58896339,1034,1034,1034,1034,0
20250331,153100,58896339,1034,1034,1034,1034,135
20250331,153000,58896339,1034,1034,1034,1034,135
20250331,152900,58756749,1037,1037,1037,1037,0
20250331,152800,58756749,1037,1037,1037,1037,0
20250331,152700,58756749,1037,1037,1037,1037,0
20250331,152600,58756749,1037,1037,1037,1037,0
20250331,152500,58756749,1037,1037,1037,1037,0
20250331,152400,58756749,1037,1037,1037,1037,0
20250331,152300,58756749,1037,1037,1037,1037,0
20250331,152200,58756749,1037,1037,1037,1037,0
20250331,152100,58756749,1037,1037,1037,1037,0
20250331,152000,58756749,1037,1037,1037,1037,0
20250331,151900,58756749,1037,1035,1037,1033,1520
20250331,151800,57182521,1037,1037,1037,1037,0
20250331,151700,57182521,1037,1037,1037,1037,0
20250331,151600,57182521,1037,1037,1037,1037,0
20250331,151500,57182521,1037,1037,1037,1037,0
20250331,151400,57182521,1037,1037,1037,1037,0
20250331,151300,57182521,1037,1037,1037,1037,0
20250331,151200,57182521,1037,1037,1037,1037,0
20250331,151100,57182521,1037,1037,1037,1037,0
20250331,151000,57182521,1037,1037,1037,1037,0
20250331,150900,57182521,1037,1037,1037,1037,0
20250331,150800,57182521,1037,1037,1037,1037,0
20250331,150700,57182521,1037,1037,1037,1037,0
20250331,150600,57182521,1037,1037,1037,1037,0
20250331,150500,57182521,1037,1037,1037,1037,400
20250331,150400,56767721,1038,1038,1038,1038,0
20250331,150300,56767721,1038,1038,1038,1038,0
20250331,150200,56767721,1038,1038,1038,1038,114
20250331,150100,56649389,1043,1043,1043,1043,0
20250331,150000,56649389,1043,1043,1043,1043,0
20250331,145900,56649389,1043,1043,1043,1043,0
20250331,145800,56649389,1043,1043,1043,1043,0
20250331,145700,56649389,1043,1043,1043,1043,34
20250331,145600,56613927,1043,1043,1043,1043,0
20250331,145500,56613927,1043,1043,1043,1043,0
20250331,145400,56613927,1043,1043,1043,1043,50
20250331,145300,56561777,1043,1043,1043,1043,0
20250331,145200,56561777,1043,1043,1043,1043,0
20250331,145100,56561777,1043,1043,1043,1043,0
20250331,145000,56561777,1043,1043,1043,1043,219
20250331,144900,56333360,1043,1043,1043,1043,0
20250331,144800,56333360,1043,1043,1043,1043,219
20250331,144700,56104943,1043,1043,1043,1043,0
20250331,144600,56104943,1043,1043,1043,1043,219
20250331,144500,55876526,1043,1043,1043,1043,0
20250331,144400,55876526,1043,1043,1043,1043,219
20250331,144300,55648109,1043,1043,1043,1043,0
20250331,144200,55648109,1043,1043,1043,1043,219
20250331,144100,55419692,1043,1043,1043,1043,0
20250331,144000,55419692,1043,1043,1043,1043,220
20250331,143900,55190232,1043,1043,1043,1043,0
20250331,143800,55190232,1043,1043,1043,1043,220
20250331,143700,54960772,1043,1043,1043,1043,0
20250331,143600,54960772,1043,1043,1043,1043,220
20250331,143500,54731312,1043,1043,1043,1043,102
20250331,143400,54624926,1043,1043,1043,1043,220
20250331,143300,54395466,1043,1043,1043,1043,0
20250331,143200,54395466,1043,1043,1043,1043,223
20250331,143100,54162877,1043,1043,1043,1043,0
20250331,143000,54162877,1043,1043,1043,1043,220
20250331,142900,53933417,1043,1043,1043,1043,0
20250331,142800,53933417,1043,1043,1043,1043,220
20250331,142700,53703957,1043,1043,1043,1043,0
20250331,142600,53703957,1043,1043,1043,1043,220
20250331,142500,53474497,1043,1043,1043,1043,0
20250331,142400,53474497,1043,1043,1043,1043,220
20250331,142300,53245037,1038,1038,1038,1038,0
20250331,142200,53245037,1038,1043,1043,1038,222
20250331,142100,53013496,1043,1043,1043,1043,0
20250331,142000,53013496,1043,1043,1043,1043,220
20250331,141900,52784036,1043,1043,1043,1043,0
20250331,141800,52784036,1043,1043,1043,1043,220
20250331,141700,52554576,1043,1043,1043,1043,0
20250331,141600,52554576,1043,1042,1043,1042,220
20250331,141500,52325161,1042,1042,1042,1042,0
20250331,141400,52325161,1042,1042,1042,1042,220
20250331,141300,52095921,1042,1042,1042,1042,0
20250331,141200,52095921,1042,1042,1042,1042,220
20250331,141100,51866681,1042,1042,1042,1042,0
20250331,141000,51866681,1042,1042,1042,1042,0
20250331,140900,51866681,1042,1042,1042,1042,0
20250331,140800,51866681,1042,1042,1042,1042,0
20250331,140700,51866681,1042,1042,1042,1042,0
20250331,140600,51866681,1042,1042,1042,1042,0
20250331,140500,51866681,1042,1038,1042,1038,22
20250331,140400,51843841,1038,1038,1038,1038,0
20250331,140300,51843841,1038,1038,1038,1038,167
20250331,140200,51670495,1038,1038,1038,1038,14
20250331,140100,51655963,1034,1034,1034,1034,0
20250331,140000,51655963,1034,1034,1034,1034,0
20250331,135900,51655963,1034,1034,1034,1034,0
20250331,135800,51655963,1034,1034,1034,1034,0
20250331,135700,51655963,1034,1034,1034,1034,0
20250331,135600,51655963,1034,1043,1043,1034,4738
20250331,135500,46734299,1043,1043,1043,1043,0
20250331,135400,46734299,1043,1043,1043,1043,0
20250331,135300,46734299,1043,1043,1043,1043,0
20250331,135200,46734299,1043,1043,1043,1043,24
20250331,135100,46709267,1043,1043,1043,1043,0
20250331,135000,46709267,1043,1043,1043,1043,253
20250331,134900,46445388,1043,1043,1043,1043,0
20250331,134800,46445388,1043,1043,1043,1043,13
20250331,134700,46431829,1043,1043,1043,1043,636
20250331,134600,45768481,1043,1043,1043,1043,0
20250331,134500,45768481,1043,1043,1043,1043,0
20250331,134400,45768481,1043,1043,1043,1043,253
20250331,134300,45504602,1043,1043,1043,1043,0
20250331,134200,45504602,1043,1043,1043,1043,0
20250331,134100,45504602,1043,1043,1043,1043,254
20250331,134000,45239680,1043,1043,1043,1043,3000
20250331,133900,42110680,1043,1043,1043,1043,0
20250331,133800,42110680,1043,1043,1043,1043,254
20250331,133700,41845758,1043,1043,1043,1043,4900
20250331,133600,36735058,1043,1043,1043,1043,0
20250331,133500,36735058,1043,1043,1043,1043,258
20250331,133400,36465964,1043,1043,1043,1043,0
20250331,133300,36465964,1043,1043,1043,1043,0
20250331,133200,36465964,1043,1043,1043,1043,254
20250331,133100,36201042,1043,1043,1043,1043,0
20250331,133000,36201042,1043,1043,1043,1043,0
20250331,132900,36201042,1043,1043,1043,1043,254
20250331,132800,35936120,1043,1043,1043,1043,0
20250331,132700,35936120,1043,1043,1043,1043,0
20250331,132600,35936120,1043,1043,1043,1043,254
20250331,132500,35671198,1043,1043,1043,1043,0
20250331,132400,35671198,1043,1043,1043,1043,0
20250331,132300,35671198,1043,1040,1043,1040,254
20250331,132200,35406747,1040,1040,1040,1040,0
20250331,132100,35406747,1040,1040,1040,1040,976
20250331,132000,34391707,1040,1040,1040,1040,254
20250331,131900,34127547,1040,1040,1040,1040,0
20250331,131800,34127547,1040,1040,1040,1040,0
20250331,131700,34127547,1040,1040,1040,1040,254
20250331,131600,33863387,1040,1040,1040,1040,0
20250331,131500,33863387,1040,1040,1040,1040,0
20250331,131400,33863387,1040,1040,1040,1040,254
20250331,131300,33599227,1040,1040,1040,1040,0
20250331,131200,33599227,1040,1040,1040,1040,0
20250331,131100,33599227,1040,1040,1040,1040,254
20250331,131000,33335067,1040,1040,1040,1040,0
20250331,130900,33335067,1040,1040,1040,1040,0
20250331,130800,33335067,1040,1040,1040,1040,254
20250331,130700,33070907,1040,1040,1040,1040,0
20250331,130600,33070907,1040,1040,1040,1040,0
20250331,130500,33070907,1040,1039,1040,1039,254
20250331,130400,32806927,1039,1039,1039,1039,0
20250331,130300,32806927,1039,1039,1039,1039,0
20250331,130200,32806927,1039,1039,1040,1039,259
20250331,130100,32537712,1040,1040,1040,1040,0
20250331,130000,32537712,1040,1040,1040,1040,0
20250331,125900,32537712,1040,1039,1040,1039,254
20250331,125800,32273697,1039,1039,1039,1039,0
20250331,125700,32273697,1039,1039,1039,1039,0
20250331,125600,32273697,1039,1039,1039,1039,254
20250331,125500,32009791,1039,1039,1039,1039,0
20250331,125400,32009791,1039,1039,1039,1039,0
20250331,125300,32009791,1039,1038,1039,1038,254
20250331,125200,31745948,1033,1033,1033,1033,0
20250331,125100,31745948,1033,1033,1033,1033,0
20250331,125000,31745948,1033,1033,1033,1033,0
20250331,124900,31745948,1033,1033,1033,1033,0
20250331,124800,31745948,1033,1033,1033,1033,0
20250331,124700,31745948,1033,1033,1033,1033,0
20250331,124600,31745948,1033,1033,1033,1033,0
20250331,124500,31745948,1033,1033,1033,1033,0
20250331,124400,31745948,1033,1033,1033,1033,0
20250331,124300,31745948,1033,1033,1033,1033,0
20250331,124200,31745948,1033,1037,1038,1033,254
20250331,124100,31482551,1033,1033,1033,1033,0
20250331,124000,31482551,1033,1033,1033,1033,0
20250331,123900,31482551,1033,1033,1033,1033,0
20250331,123800,31482551,1033,1033,1033,1033,0
20250331,123700,31482551,1033,1033,1033,1033,0
20250331,123600,31482551,1033,1033,1033,1033,0
20250331,123500,31482551,1033,1033,1033,1033,0
20250331,123400,31482551,1033,1033,1033,1033,0
20250331,123300,31482551,1033,1033,1033,1033,0
20250331,123200,31482551,1033,1033,1033,1033,0
20250331,123100,31482551,1033,1033,1033,1033,0
20250331,123000,31482551,1033,1033,1033,1033,0
20250331,122900,31482551,1033,1033,1033,1033,0
20250331,122800,31482551,1033,1033,1033,1033,0
20250331,122700,31482551,1033,1033,1033,1033,0
20250331,122600,31482551,1033,1033,1033,1033,0
20250331,122500,31482551,1033,1033,1033,1033,0
20250331,122400,31482551,1033,1033,1033,1033,0
20250331,122300,31482551,1033,1033,1033,1033,0
20250331,122200,31482551,1033,1033,1033,1033,0
20250331,122100,31482551,1033,1033,1033,1033,20
20250331,122000,31461891,1031,1031,1031,1031,0
20250331,121900,31461891,1031,1031,1031,1031,0
20250331,121800,31461891,1031,1031,1031,1031,0
20250331,121700,31461891,1031,1031,1031,1031,0
20250331,121600,31461891,1031,1031,1031,1031,0
20250331,121500,31461891,1031,1031,1031,1031,0
20250331,121400,31461891,1031,1031,1031,1031,0
20250331,121300,31461891,1031,1031,1031,1031,0
20250331,121200,31461891,1031,1031,1031,1031,0
20250331,121100,31461891,1031,1031,1031,1031,0
20250331,121000,31461891,1031,1031,1031,1031,1
20250331,120900,31460860,1030,1030,1030,1030,0
20250331,120800,31460860,1030,1030,1030,1030,0
20250331,120700,31460860,1030,1030,1030,1030,0
20250331,120600,31460860,1030,1030,1030,1030,0
20250331,120500,31460860,1030,1030,1030,1030,0
20250331,120400,31460860,1030,1030,1030,1030,0
20250331,120300,31460860,1030,1030,1030,1030,0
20250331,120200,31460860,1030,1030,1030,1030,0
20250331,120100,31460860,1030,1030,1030,1030,0
20250331,120000,31460860,1030,1030,1030,1030,0
20250331,115900,31460860,1030,1030,1030,1030,0
20250331,115800,31460860,1030,1030,1030,1030,0
20250331,115700,31460860,1030,1030,1030,1030,0
20250331,115600,31460860,1030,1030,1030,1030,0
20250331,115500,31460860,1030,1030,1030,1030,0
20250331,115400,31460860,1030,1030,1030,1030,0
20250331,115300,31460860,1030,1030,1030,1030,0
20250331,115200,31460860,1030,1030,1030,1030,0
20250331,115100,31460860,1030,1031,1031,1030,42
20250331,115000,31417578,1030,1030,1030,1030,0
20250331,114900,31417578,1030,1030,1030,1030,0
20250331,114800,31417578,1030,1030,1030,1030,0
20250331,114700,31417578,1030,1030,1030,1030,0
20250331,114600,31417578,1030,1030,1030,1030,0
20250331,114500,31417578,1030,1030,1030,1030,0
20250331,114400,31417578,1030,1030,1030,1030,0
20250331,114300,31417578,1030,1030,1030,1030,42
20250331,114200,31374318,1030,1030,1030,1030,0
20250331,114100,31374318,1030,1030,1030,1030,0
20250331,114000,31374318,1030,1030,1030,1030,0
20250331,113900,31374318,1030,1030,1030,1030,0
20250331,113800,31374318,1030,1030,1030,1030,300
20250331,113700,31065318,1033,1033,1033,1033,0
20250331,113600,31065318,1033,1033,1033,1033,0
20250331,113500,31065318,1033,1030,1033,1030,45
20250331,113400,31018959,1030,1030,1030,1030,0
20250331,113300,31018959,1030,1030,1030,1030,0
20250331,113200,31018959,1030,1030,1030,1030,0
20250331,113100,31018959,1030,1030,1030,1030,0
20250331,113000,31018959,1030,1030,1030,1030,0
20250331,112900,31018959,1030,1030,1030,1030,0
20250331,112800,31018959,1030,1030,1030,1030,972
20250331,112700,30017799,1030,1030,1030,1030,42
20250331,112600,29974539,1031,1033,1033,1031,234
20250331,112500,29733281,1033,1033,1033,1033,0
20250331,112400,29733281,1033,1033,1033,1033,0
20250331,112300,29733281,1033,1033,1033,1033,4
20250331,112200,29729149,1033,1033,1033,1033,0
20250331,112100,29729149,1033,1033,1033,1033,0
20250331,112000,29729149,1033,1033,1033,1033,0
20250331,111900,29729149,1033,1033,1033,1033,42
20250331,111800,29685763,1033,1033,1033,1033,0
20250331,111700,29685763,1033,1033,1033,1033,0
20250331,111600,29685763,1033,1033,1033,1033,0
20250331,111500,29685763,1033,1033,1033,1033,0
20250331,111400,29685763,1033,1033,1033,1033,0
20250331,111300,29685763,1033,1033,1033,1033,0
20250331,111200,29685763,1033,1033,1033,1033,0
20250331,111100,29685763,1033,1033,1033,1033,42
20250331,111000,29642377,1039,1039,1039,1039,0
20250331,110900,29642377,1039,1039,1039,1039,0
20250331,110800,29642377,1039,1039,1039,1039,0
20250331,110700,29642377,1039,1039,1039,1039,3
20250331,110600,29639260,1033,1033,1033,1033,0
20250331,110500,29639260,1033,1033,1033,1033,0
20250331,110400,29639260,1033,1033,1033,1033,0
20250331,110300,29639260,1033,1034,1034,1033,42
20250331,110200,29595847,1034,1034,1034,1034,0
20250331,110100,29595847,1034,1034,1034,1034,0
20250331,110000,29595847,1034,1034,1034,1034,0
20250331,105900,29595847,1034,1034,1034,1034,0
20250331,105800,29595847,1034,1034,1034,1034,0
20250331,105700,29595847,1034,1034,1034,1034,1
20250331,105600,29594813,1034,1034,1034,1034,0
20250331,105500,29594813,1034,1034,1034,1034,43
20250331,105400,29550351,1033,1033,1033,1033,0
20250331,105300,29550351,1033,1033,1033,1033,0
20250331,105200,29550351,1033,1033,1033,1033,0
20250331,105100,29550351,1033,1033,1033,1033,0
20250331,105000,29550351,1033,1033,1033,1033,0
20250331,104900,29550351,1033,1033,1033,1033,0
20250331,104800,29550351,1033,1033,1033,1033,0
20250331,104700,29550351,1033,1033,1033,1033,42
20250331,104600,29506965,1033,1033,1033,1033,0
20250331,104500,29506965,1033,1033,1033,1033,0
20250331,104400,29506965,1033,1033,1033,1033,0
20250331,104300,29506965,1033,1033,1033,1033,0
20250331,104200,29506965,1033,1033,1033,1033,0
20250331,104100,29506965,1033,1033,1033,1033,0
20250331,104000,29506965,1033,1033,1033,1033,0
20250331,103900,29506965,1033,1033,1033,1033,42
20250331,103800,29463579,1041,1041,1041,1041,0
20250331,103700,29463579,1041,1041,1041,1041,6
20250331,103600,29457333,1033,1033,1033,1033,0
20250331,103500,29457333,1033,1033,1033,1033,0
20250331,103400,29457333,1033,1033,1033,1033,0
20250331,103300,29457333,1033,1033,1033,1033,0
20250331,103200,29457333,1033,1034,1034,1033,431
20250331,103100,29011888,1034,1034,1034,1034,42
20250331,103000,28968460,1034,1034,1034,1034,0
20250331,102900,28968460,1034,1034,1034,1034,0
20250331,102800,28968460,1034,1034,1034,1034,0
20250331,102700,28968460,1034,1034,1034,1034,0
20250331,102600,28968460,1034,1034,1034,1034,0
20250331,102500,28968460,1034,1034,1034,1034,0
20250331,102400,28968460,1034,1034,1034,1034,0
20250331,102300,28968460,1034,1034,1034,1034,42
20250331,102200,28925032,1041,1041,1041,1041,1
20250331,102100,28923991,1033,1033,1033,1033,0
20250331,102000,28923991,1033,1033,1033,1033,0
20250331,101900,28923991,1033,1033,1033,1033,0
20250331,101800,28923991,1033,1033,1033,1033,0
20250331,101700,28923991,1033,1033,1033,1033,0
20250331,101600,28923991,1033,1033,1033,1033,10
20250331,101500,28913661,1033,1033,1033,1033,43
20250331,101400,28869242,1041,1041,1041,1041,0
20250331,101300,28869242,1041,1041,1041,1041,1
20250331,101200,28868201,1033,1033,1033,1033,0
20250331,101100,28868201,1033,1033,1033,1033,0
20250331,101000,28868201,1033,1033,1033,1033,0
20250331,100900,28868201,1033,1033,1033,1033,0
20250331,100800,28868201,1033,1033,1033,1033,0
20250331,100700,28868201,1033,1033,1033,1033,43
20250331,100600,28823782,1039,1039,1039,1039,0
20250331,100500,28823782,1039,1039,1039,1039,34
20250331,100400,28788456,1039,1039,1039,1039,0
20250331,100300,28788456,1039,1039,1039,1039,1
20250331,100200,28787417,1037,1036,1037,1036,54
20250331,100100,28731461,1038,1038,1038,1038,0
20250331,100000,28731461,1038,1038,1038,1038,0
20250331,095900,28731461,1038,1032,1038,1032,44
20250331,095800,28686047,1039,1039,1039,1039,0
20250331,095700,28686047,1039,1039,1039,1039,0
20250331,095600,28686047,1039,1039,1039,1039,0
20250331,095500,28686047,1039,1039,1039,1039,0
20250331,095400,28686047,1039,1039,1039,1039,0
20250331,095300,28686047,1039,1039,1039,1039,0
20250331,095200,28686047,1039,1039,1039,1039,51
20250331,095100,28633058,1039,1030,1039,1030,44
20250331,095000,28587729,1039,1039,1039,1039,9
20250331,094900,28578378,1039,1039,1039,1039,0
20250331,094800,28578378,1039,1039,1039,1039,0
20250331,094700,28578378,1039,1039,1039,1039,0
20250331,094600,28578378,1039,1039,1039,1039,7
20250331,094500,28571105,1030,1030,1030,1030,0
20250331,094400,28571105,1030,1030,1030,1030,0
20250331,094300,28571105,1030,1030,1030,1030,43
20250331,094200,28526815,1030,1030,1030,1030,0
20250331,094100,28526815,1030,1030,1030,1030,1900
20250331,094000,26569815,1038,1032,1038,1032,703
20250331,093900,25842515,1035,1035,1035,1035,0
20250331,093800,25842515,1035,1035,1035,1035,0
20250331,093700,25842515,1035,1035,1035,1035,1
20250331,093600,25841480,1028,1028,1028,1028,0
20250331,093500,25841480,1028,1030,1043,1028,1402
20250331,093400,24385053,1043,1060,1060,1043,13328
20250331,093300,10473365,1060,1060,1060,1060,0
20250331,093200,10473365,1060,1051,1086,1051,2845
20250331,093100,7409096,1044,1044,1044,1044,0
20250331,093000,7409096,1044,1044,1044,1044,0
20250331,092900,7409096,1044,1044,1044,1044,0
20250331,092800,7409096,1044,1044,1044,1044,0
20250331,092700,7409096,1044,1044,1044,1044,48
20250331,092600,7358984,1051,1051,1051,1051,0
20250331,092500,7358984,1051,1051,1051,1051,0
20250331,092400,7358984,1051,1051,1051,1051,0
20250331,092300,7358984,1051,1044,1051,1043,1285
20250331,092200,6015866,1043,1043,1043,1043,0
20250331,092100,6015866,1043,1043,1043,1043,0
20250331,092000,6015866,1043,1043,1043,1043,0
20250331,091900,6015866,1043,1045,1045,1043,2202
20250331,091800,3716427,1056,1056,1056,1056,0
20250331,091700,3716427,1056,1056,1056,1056,0
20250331,091600,3716427,1056,1056,1056,1056,0
20250331,091500,3716427,1056,1056,1056,1056,0
20250331,091400,3716427,1056,1056,1056,1056,0
20250331,091300,3716427,1056,1056,1056,1056,0
20250331,091200,3716427,1056,1056,1056,1056,0
20250331,091100,3716427,1056,1056,1056,1056,0
20250331,091000,3716427,1056,1056,1056,1056,0
20250331,090900,3716427,1056,1056,1056,1056,0
20250331,090800,3716427,1056,1056,1056,1056,0
20250331,090700,3716427,1056,1056,1056,1056,0
20250331,090600,3716427,1056,1055,1072,1044,1128
20250331,090500,2524856,1060,1060,1060,1060,0
20250331,090400,2524856,1060,1065,1065,1060,986
20250331,090300,1476111,1086,1086,1086,1086,0
20250331,090200,1476111,1086,1086,1086,1086,0
20250331,090100,1476111,1086,1086,1086,1086,0
20250331,090000,1476111,1086,1065,1086,1065,1386