KissMeData/083470/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,24946120,1124,1124,1124,1124,500
20250331,195900,24946120,1124,1124,1124,1124,0
20250331,195800,24946120,1124,1124,1124,1124,0
20250331,195700,24946120,1124,1124,1124,1124,0
20250331,195600,24946120,1124,1124,1124,1124,0
20250331,195500,24946120,1124,1124,1124,1124,0
20250331,195400,24946120,1124,1124,1124,1124,0
20250331,195300,24946120,1124,1124,1124,1124,0
20250331,195200,24946120,1124,1124,1124,1124,0
20250331,195100,24946120,1124,1124,1124,1124,0
20250331,195000,24946120,1124,1124,1124,1124,0
20250331,194900,24946120,1124,1124,1124,1124,0
20250331,194800,24946120,1124,1124,1124,1124,0
20250331,194700,24946120,1124,1124,1124,1124,0
20250331,194600,24946120,1124,1124,1124,1124,0
20250331,194500,24946120,1124,1124,1124,1124,0
20250331,194400,24946120,1124,1124,1124,1124,0
20250331,194300,24946120,1124,1124,1124,1124,0
20250331,194200,24946120,1124,1124,1124,1124,0
20250331,194100,24946120,1124,1124,1124,1124,0
20250331,194000,24946120,1124,1124,1124,1124,0
20250331,193900,24946120,1124,1124,1124,1124,0
20250331,193800,24946120,1124,1124,1124,1124,0
20250331,193700,24946120,1124,1124,1124,1124,0
20250331,193600,24946120,1124,1124,1124,1124,0
20250331,193500,24946120,1124,1124,1124,1124,0
20250331,193400,24946120,1124,1124,1124,1124,0
20250331,193300,24946120,1124,1124,1124,1124,0
20250331,193200,24946120,1124,1124,1124,1124,0
20250331,193100,24946120,1124,1124,1124,1124,0
20250331,193000,24946120,1124,1124,1124,1124,500
20250331,192900,24946120,1124,1124,1124,1124,0
20250331,192800,24946120,1124,1124,1124,1124,0
20250331,192700,24946120,1124,1124,1124,1124,0
20250331,192600,24946120,1124,1124,1124,1124,0
20250331,192500,24946120,1124,1124,1124,1124,0
20250331,192400,24946120,1124,1124,1124,1124,0
20250331,192300,24946120,1124,1124,1124,1124,0
20250331,192200,24946120,1124,1124,1124,1124,0
20250331,192100,24946120,1124,1124,1124,1124,0
20250331,192000,24946120,1124,1124,1124,1124,0
20250331,191900,24946120,1124,1124,1124,1124,0
20250331,191800,24946120,1124,1124,1124,1124,0
20250331,191700,24946120,1124,1124,1124,1124,0
20250331,191600,24946120,1124,1124,1124,1124,0
20250331,191500,24946120,1124,1124,1124,1124,0
20250331,191400,24946120,1124,1124,1124,1124,0
20250331,191300,24946120,1124,1124,1124,1124,0
20250331,191200,24946120,1124,1124,1124,1124,0
20250331,191100,24946120,1124,1124,1124,1124,0
20250331,191000,24946120,1124,1124,1124,1124,0
20250331,190900,24946120,1124,1124,1124,1124,0
20250331,190800,24946120,1124,1124,1124,1124,0
20250331,190700,24946120,1124,1124,1124,1124,0
20250331,190600,24946120,1124,1124,1124,1124,0
20250331,190500,24946120,1124,1124,1124,1124,0
20250331,190400,24946120,1124,1124,1124,1124,0
20250331,190300,24946120,1124,1124,1124,1124,0
20250331,190200,24946120,1124,1124,1124,1124,0
20250331,190100,24946120,1124,1124,1124,1124,0
20250331,190000,24946120,1124,1124,1124,1124,500
20250331,185900,24946120,1124,1124,1124,1124,0
20250331,185800,24946120,1124,1124,1124,1124,0
20250331,185700,24946120,1124,1124,1124,1124,0
20250331,185600,24946120,1124,1124,1124,1124,0
20250331,185500,24946120,1124,1124,1124,1124,0
20250331,185400,24946120,1124,1124,1124,1124,0
20250331,185300,24946120,1124,1124,1124,1124,0
20250331,185200,24946120,1124,1124,1124,1124,0
20250331,185100,24946120,1124,1124,1124,1124,0
20250331,185000,24946120,1124,1124,1124,1124,0
20250331,184900,24946120,1124,1124,1124,1124,0
20250331,184800,24946120,1124,1124,1124,1124,0
20250331,184700,24946120,1124,1124,1124,1124,0
20250331,184600,24946120,1124,1124,1124,1124,0
20250331,184500,24946120,1124,1124,1124,1124,0
20250331,184400,24946120,1124,1124,1124,1124,0
20250331,184300,24946120,1124,1124,1124,1124,0
20250331,184200,24946120,1124,1124,1124,1124,0
20250331,184100,24946120,1124,1124,1124,1124,0
20250331,184000,24946120,1124,1124,1124,1124,0
20250331,183900,24946120,1124,1124,1124,1124,0
20250331,183800,24946120,1124,1124,1124,1124,0
20250331,183700,24946120,1124,1124,1124,1124,0
20250331,183600,24946120,1124,1124,1124,1124,0
20250331,183500,24946120,1124,1124,1124,1124,0
20250331,183400,24946120,1124,1124,1124,1124,0
20250331,183300,24946120,1124,1124,1124,1124,0
20250331,183200,24946120,1124,1124,1124,1124,0
20250331,183100,24946120,1124,1124,1124,1124,0
20250331,183000,24946120,1124,1124,1124,1124,500
20250331,182900,24946120,1124,1124,1124,1124,0
20250331,182800,24946120,1124,1124,1124,1124,0
20250331,182700,24946120,1124,1124,1124,1124,0
20250331,182600,24946120,1124,1124,1124,1124,0
20250331,182500,24946120,1124,1124,1124,1124,0
20250331,182400,24946120,1124,1124,1124,1124,0
20250331,182300,24946120,1124,1124,1124,1124,0
20250331,182200,24946120,1124,1124,1124,1124,0
20250331,182100,24946120,1124,1124,1124,1124,0
20250331,182000,24946120,1124,1124,1124,1124,0
20250331,181900,24946120,1124,1124,1124,1124,0
20250331,181800,24946120,1124,1124,1124,1124,0
20250331,181700,24946120,1124,1124,1124,1124,0
20250331,181600,24946120,1124,1124,1124,1124,0
20250331,181500,24946120,1124,1124,1124,1124,0
20250331,181400,24946120,1124,1124,1124,1124,0
20250331,181300,24946120,1124,1124,1124,1124,0
20250331,181200,24946120,1124,1124,1124,1124,0
20250331,181100,24946120,1124,1124,1124,1124,0
20250331,181000,24946120,1124,1124,1124,1124,0
20250331,180900,24946120,1124,1124,1124,1124,0
20250331,180800,24946120,1124,1124,1124,1124,0
20250331,180700,24946120,1124,1124,1124,1124,0
20250331,180600,24946120,1124,1124,1124,1124,0
20250331,180500,24946120,1124,1124,1124,1124,0
20250331,180400,24946120,1124,1124,1124,1124,0
20250331,180300,24946120,1124,1124,1124,1124,0
20250331,180200,24946120,1124,1124,1124,1124,0
20250331,180100,24946120,1124,1124,1124,1124,0
20250331,180000,24946120,1124,1124,1124,1124,500
20250331,175900,24946120,1124,1124,1124,1124,0
20250331,175800,24946120,1124,1124,1124,1124,0
20250331,175700,24946120,1124,1124,1124,1124,0
20250331,175600,24946120,1124,1124,1124,1124,0
20250331,175500,24946120,1124,1124,1124,1124,0
20250331,175400,24946120,1124,1124,1124,1124,0
20250331,175300,24946120,1124,1124,1124,1124,0
20250331,175200,24946120,1124,1124,1124,1124,0
20250331,175100,24946120,1124,1124,1124,1124,0
20250331,175000,24946120,1124,1124,1124,1124,0
20250331,174900,24946120,1124,1124,1124,1124,0
20250331,174800,24946120,1124,1124,1124,1124,0
20250331,174700,24946120,1124,1124,1124,1124,0
20250331,174600,24946120,1124,1124,1124,1124,0
20250331,174500,24946120,1124,1124,1124,1124,0
20250331,174400,24946120,1124,1124,1124,1124,0
20250331,174300,24946120,1124,1124,1124,1124,0
20250331,174200,24946120,1124,1124,1124,1124,0
20250331,174100,24946120,1124,1124,1124,1124,0
20250331,174000,24946120,1124,1124,1124,1124,0
20250331,173900,24946120,1124,1124,1124,1124,0
20250331,173800,24946120,1124,1124,1124,1124,0
20250331,173700,24946120,1124,1124,1124,1124,0
20250331,173600,24946120,1124,1124,1124,1124,0
20250331,173500,24946120,1124,1124,1124,1124,0
20250331,173400,24946120,1124,1124,1124,1124,0
20250331,173300,24946120,1124,1124,1124,1124,0
20250331,173200,24946120,1124,1124,1124,1124,0
20250331,173100,24946120,1124,1124,1124,1124,0
20250331,173000,24946120,1124,1124,1124,1124,500
20250331,172900,24946120,1124,1124,1124,1124,0
20250331,172800,24946120,1124,1124,1124,1124,0
20250331,172700,24946120,1124,1124,1124,1124,0
20250331,172600,24946120,1124,1124,1124,1124,0
20250331,172500,24946120,1124,1124,1124,1124,0
20250331,172400,24946120,1124,1124,1124,1124,0
20250331,172300,24946120,1124,1124,1124,1124,0
20250331,172200,24946120,1124,1124,1124,1124,0
20250331,172100,24946120,1124,1124,1124,1124,0
20250331,172000,24946120,1124,1124,1124,1124,0
20250331,171900,24946120,1124,1124,1124,1124,0
20250331,171800,24946120,1124,1124,1124,1124,0
20250331,171700,24946120,1124,1124,1124,1124,0
20250331,171600,24946120,1124,1124,1124,1124,0
20250331,171500,24946120,1124,1124,1124,1124,0
20250331,171400,24946120,1124,1124,1124,1124,0
20250331,171300,24946120,1124,1124,1124,1124,0
20250331,171200,24946120,1124,1124,1124,1124,0
20250331,171100,24946120,1124,1124,1124,1124,0
20250331,171000,24946120,1124,1124,1124,1124,0
20250331,170900,24946120,1124,1124,1124,1124,0
20250331,170800,24946120,1124,1124,1124,1124,0
20250331,170700,24946120,1124,1124,1124,1124,0
20250331,170600,24946120,1124,1124,1124,1124,0
20250331,170500,24946120,1124,1124,1124,1124,0
20250331,170400,24946120,1124,1124,1124,1124,0
20250331,170300,24946120,1124,1124,1124,1124,0
20250331,170200,24946120,1124,1124,1124,1124,0
20250331,170100,24946120,1124,1124,1124,1124,0
20250331,170000,24946120,1124,1124,1124,1124,500
20250331,165900,24946120,1124,1124,1124,1124,0
20250331,165800,24946120,1124,1124,1124,1124,0
20250331,165700,24946120,1124,1124,1124,1124,0
20250331,165600,24946120,1124,1124,1124,1124,0
20250331,165500,24946120,1124,1124,1124,1124,0
20250331,165400,24946120,1124,1124,1124,1124,0
20250331,165300,24946120,1124,1124,1124,1124,0
20250331,165200,24946120,1124,1124,1124,1124,0
20250331,165100,24946120,1124,1124,1124,1124,0
20250331,165000,24946120,1124,1124,1124,1124,0
20250331,164900,24946120,1124,1124,1124,1124,0
20250331,164800,24946120,1124,1124,1124,1124,0
20250331,164700,24946120,1124,1124,1124,1124,0
20250331,164600,24946120,1124,1124,1124,1124,0
20250331,164500,24946120,1124,1124,1124,1124,0
20250331,164400,24946120,1124,1124,1124,1124,0
20250331,164300,24946120,1124,1124,1124,1124,0
20250331,164200,24946120,1124,1124,1124,1124,0
20250331,164100,24946120,1124,1124,1124,1124,0
20250331,164000,24946120,1124,1124,1124,1124,0
20250331,163900,24946120,1124,1124,1124,1124,0
20250331,163800,24946120,1124,1124,1124,1124,0
20250331,163700,24946120,1124,1124,1124,1124,0
20250331,163600,24946120,1124,1124,1124,1124,0
20250331,163500,24946120,1124,1124,1124,1124,0
20250331,163400,24946120,1124,1124,1124,1124,0
20250331,163300,24946120,1124,1124,1124,1124,0
20250331,163200,24946120,1124,1124,1124,1124,0
20250331,163100,24946120,1124,1124,1124,1124,0
20250331,163000,24946120,1124,1124,1124,1124,500
20250331,162900,24946120,1124,1124,1124,1124,0
20250331,162800,24946120,1124,1124,1124,1124,0
20250331,162700,24946120,1124,1124,1124,1124,0
20250331,162600,24946120,1124,1124,1124,1124,0
20250331,162500,24946120,1124,1124,1124,1124,0
20250331,162400,24946120,1124,1124,1124,1124,0
20250331,162300,24946120,1124,1124,1124,1124,0
20250331,162200,24946120,1124,1124,1124,1124,0
20250331,162100,24946120,1124,1124,1124,1124,0
20250331,162000,24946120,1124,1124,1124,1124,0
20250331,161900,24946120,1124,1124,1124,1124,0
20250331,161800,24946120,1124,1124,1124,1124,0
20250331,161700,24946120,1124,1124,1124,1124,0
20250331,161600,24946120,1124,1124,1124,1124,0
20250331,161500,24946120,1124,1124,1124,1124,0
20250331,161400,24946120,1124,1124,1124,1124,0
20250331,161300,24946120,1124,1124,1124,1124,0
20250331,161200,24946120,1124,1124,1124,1124,0
20250331,161100,24946120,1124,1124,1124,1124,0
20250331,161000,24946120,1124,1124,1124,1124,0
20250331,160900,24946120,1124,1124,1124,1124,0
20250331,160800,24946120,1124,1124,1124,1124,0
20250331,160700,24946120,1124,1124,1124,1124,0
20250331,160600,24946120,1124,1124,1124,1124,0
20250331,160500,24946120,1124,1124,1124,1124,0
20250331,160400,24946120,1124,1124,1124,1124,0
20250331,160300,24946120,1124,1124,1124,1124,0
20250331,160200,24946120,1124,1124,1124,1124,0
20250331,160100,24946120,1124,1124,1124,1124,0
20250331,160000,24946120,1124,1124,1124,1124,500
20250331,155900,24946120,1124,1124,1124,1124,0
20250331,155800,24946120,1124,1124,1124,1124,0
20250331,155700,24946120,1124,1124,1124,1124,0
20250331,155600,24946120,1124,1124,1124,1124,0
20250331,155500,24946120,1124,1124,1124,1124,0
20250331,155400,24946120,1124,1124,1124,1124,0
20250331,155300,24946120,1124,1124,1124,1124,0
20250331,155200,24946120,1124,1124,1124,1124,0
20250331,155100,24946120,1124,1124,1124,1124,0
20250331,155000,24946120,1124,1124,1124,1124,0
20250331,154900,24946120,1124,1124,1124,1124,0
20250331,154800,24946120,1124,1124,1124,1124,0
20250331,154700,24946120,1124,1124,1124,1124,0
20250331,154600,24946120,1124,1124,1124,1124,0
20250331,154500,24946120,1124,1124,1124,1124,0
20250331,154400,24946120,1124,1124,1124,1124,0
20250331,154300,24946120,1124,1124,1124,1124,0
20250331,154200,24946120,1124,1124,1124,1124,0
20250331,154100,24946120,1124,1124,1124,1124,0
20250331,154000,24946120,1124,1124,1124,1124,0
20250331,153900,24946120,1124,1124,1124,1124,0
20250331,153800,24946120,1124,1124,1124,1124,0
20250331,153700,24946120,1124,1124,1124,1124,0
20250331,153600,24946120,1124,1124,1124,1124,0
20250331,153500,24946120,1124,1124,1124,1124,0
20250331,153400,24946120,1124,1124,1124,1124,0
20250331,153300,24946120,1124,1124,1124,1124,0
20250331,153200,24946120,1124,1124,1124,1124,0
20250331,153100,24946120,1124,1124,1124,1124,0
20250331,153000,24946120,1124,1124,1124,1124,1000
20250331,152900,24384120,1129,1129,1129,1129,0
20250331,152800,24384120,1129,1129,1129,1129,0
20250331,152700,24384120,1129,1129,1129,1129,0
20250331,152600,24384120,1129,1129,1129,1129,0
20250331,152500,24384120,1129,1129,1129,1129,0
20250331,152400,24384120,1129,1129,1129,1129,0
20250331,152300,24384120,1129,1129,1129,1129,0
20250331,152200,24384120,1129,1129,1129,1129,0
20250331,152100,24384120,1129,1129,1129,1129,0
20250331,152000,24384120,1129,1129,1129,1129,0
20250331,151900,24384120,1129,1129,1129,1129,0
20250331,151800,24384120,1129,1115,1129,1115,200
20250331,151700,24160051,1115,1115,1115,1115,388
20250331,151600,23727431,1111,1111,1111,1111,0
20250331,151500,23727431,1111,1111,1111,1111,60
20250331,151400,23660771,1111,1111,1111,1111,0
20250331,151300,23660771,1111,1111,1111,1111,849
20250331,151200,22717532,1111,1111,1111,1111,0
20250331,151100,22717532,1111,1120,1120,1111,2588
20250331,151000,19825157,1120,1120,1120,1120,0
20250331,150900,19825157,1120,1120,1120,1120,0
20250331,150800,19825157,1120,1120,1120,1120,0
20250331,150700,19825157,1120,1120,1120,1120,0
20250331,150600,19825157,1120,1123,1123,1120,1412
20250331,150500,18242268,1122,1122,1122,1122,0
20250331,150400,18242268,1122,1122,1122,1122,0
20250331,150300,18242268,1122,1122,1122,1122,0
20250331,150200,18242268,1122,1122,1122,1122,0
20250331,150100,18242268,1122,1122,1122,1122,0
20250331,150000,18242268,1122,1122,1122,1122,0
20250331,145900,18242268,1122,1122,1122,1122,0
20250331,145800,18242268,1122,1122,1122,1122,0
20250331,145700,18242268,1122,1123,1123,1122,390
20250331,145600,17804658,1122,1122,1122,1122,0
20250331,145500,17804658,1122,1122,1122,1122,0
20250331,145400,17804658,1122,1122,1122,1122,0
20250331,145300,17804658,1122,1122,1122,1122,0
20250331,145200,17804658,1122,1122,1122,1122,0
20250331,145100,17804658,1122,1122,1122,1122,138
20250331,145000,17649822,1120,1120,1120,1120,0
20250331,144900,17649822,1120,1131,1131,1120,5005
20250331,144800,12023815,1136,1136,1136,1136,0
20250331,144700,12023815,1136,1136,1136,1136,0
20250331,144600,12023815,1136,1136,1136,1136,0
20250331,144500,12023815,1136,1136,1136,1136,0
20250331,144400,12023815,1136,1136,1136,1136,0
20250331,144300,12023815,1136,1136,1136,1136,0
20250331,144200,12023815,1136,1136,1136,1136,0
20250331,144100,12023815,1136,1136,1136,1136,0
20250331,144000,12023815,1136,1136,1136,1136,0
20250331,143900,12023815,1136,1136,1136,1136,0
20250331,143800,12023815,1136,1136,1136,1136,421
20250331,143700,11545559,1135,1135,1135,1135,0
20250331,143600,11545559,1135,1135,1135,1135,1
20250331,143500,11544424,1135,1135,1135,1135,0
20250331,143400,11544424,1135,1135,1135,1135,500
20250331,143300,10976924,1136,1136,1136,1136,205
20250331,143200,10744044,1135,1135,1135,1135,78
20250331,143100,10655514,1136,1133,1136,1133,74
20250331,143000,10571514,1131,1131,1131,1131,0
20250331,142900,10571514,1131,1131,1131,1131,0
20250331,142800,10571514,1131,1131,1131,1131,0
20250331,142700,10571514,1131,1131,1131,1131,0
20250331,142600,10571514,1131,1131,1131,1131,0
20250331,142500,10571514,1131,1131,1131,1131,0
20250331,142400,10571514,1131,1131,1131,1131,0
20250331,142300,10571514,1131,1131,1131,1131,0
20250331,142200,10571514,1131,1131,1131,1131,1
20250331,142100,10570383,1130,1130,1130,1130,0
20250331,142000,10570383,1130,1130,1130,1130,0
20250331,141900,10570383,1130,1130,1130,1130,0
20250331,141800,10570383,1130,1130,1130,1130,0
20250331,141700,10570383,1130,1130,1130,1130,0
20250331,141600,10570383,1130,1130,1130,1130,0
20250331,141500,10570383,1130,1130,1130,1130,0
20250331,141400,10570383,1130,1130,1130,1130,470
20250331,141300,10039283,1130,1131,1131,1130,956
20250331,141200,8958054,1131,1131,1131,1131,0
20250331,141100,8958054,1131,1131,1131,1131,0
20250331,141000,8958054,1131,1131,1131,1131,0
20250331,140900,8958054,1131,1131,1131,1131,0
20250331,140800,8958054,1131,1131,1131,1131,0
20250331,140700,8958054,1131,1131,1131,1131,0
20250331,140600,8958054,1131,1131,1131,1131,0
20250331,140500,8958054,1131,1131,1131,1131,0
20250331,140400,8958054,1131,1131,1131,1131,0
20250331,140300,8958054,1131,1131,1131,1131,0
20250331,140200,8958054,1131,1131,1131,1131,0
20250331,140100,8958054,1131,1131,1131,1131,0
20250331,140000,8958054,1131,1131,1131,1131,0
20250331,135900,8958054,1131,1131,1131,1131,1
20250331,135800,8956923,1131,1133,1133,1131,272
20250331,135700,8649070,1150,1150,1150,1150,0
20250331,135600,8649070,1150,1150,1150,1150,0
20250331,135500,8649070,1150,1150,1150,1150,0
20250331,135400,8649070,1150,1150,1150,1150,0
20250331,135300,8649070,1150,1150,1150,1150,0
20250331,135200,8649070,1150,1150,1150,1150,0
20250331,135100,8649070,1150,1150,1150,1150,0
20250331,135000,8649070,1150,1150,1150,1150,0
20250331,134900,8649070,1150,1150,1150,1150,0
20250331,134800,8649070,1150,1150,1150,1150,0
20250331,134700,8649070,1150,1150,1150,1150,0
20250331,134600,8649070,1150,1150,1150,1150,0
20250331,134500,8649070,1150,1150,1150,1150,0
20250331,134400,8649070,1150,1150,1150,1150,0
20250331,134300,8649070,1150,1150,1150,1150,0
20250331,134200,8649070,1150,1150,1150,1150,0
20250331,134100,8649070,1150,1150,1150,1150,0
20250331,134000,8649070,1150,1150,1150,1150,0
20250331,133900,8649070,1150,1136,1150,1136,100
20250331,133800,8535120,1136,1136,1136,1136,0
20250331,133700,8535120,1136,1136,1136,1136,0
20250331,133600,8535120,1136,1135,1136,1135,1018
20250331,133500,7378692,1135,1135,1135,1135,10
20250331,133400,7367342,1136,1135,1136,1135,312
20250331,133300,7012950,1135,1135,1135,1135,10
20250331,133200,7001600,1135,1135,1135,1135,0
20250331,133100,7001600,1135,1135,1135,1135,0
20250331,133000,7001600,1135,1135,1135,1135,0
20250331,132900,7001600,1135,1135,1135,1135,0
20250331,132800,7001600,1135,1135,1135,1135,0
20250331,132700,7001600,1135,1135,1135,1135,0
20250331,132600,7001600,1135,1135,1135,1135,0
20250331,132500,7001600,1135,1135,1135,1135,0
20250331,132400,7001600,1135,1135,1135,1135,0
20250331,132300,7001600,1135,1135,1135,1135,24
20250331,132200,6974360,1134,1134,1134,1134,0
20250331,132100,6974360,1134,1134,1134,1134,0
20250331,132000,6974360,1134,1134,1134,1134,0
20250331,131900,6974360,1134,1134,1134,1134,0
20250331,131800,6974360,1134,1136,1136,1134,347
20250331,131700,6580244,1136,1136,1136,1136,1
20250331,131600,6579108,1136,1136,1136,1136,0
20250331,131500,6579108,1136,1136,1136,1136,0
20250331,131400,6579108,1136,1136,1136,1136,0
20250331,131300,6579108,1136,1136,1136,1136,0
20250331,131200,6579108,1136,1136,1136,1136,0
20250331,131100,6579108,1136,1136,1136,1136,0
20250331,131000,6579108,1136,1136,1136,1136,0
20250331,130900,6579108,1136,1136,1136,1136,0
20250331,130800,6579108,1136,1136,1136,1136,0
20250331,130700,6579108,1136,1136,1136,1136,0
20250331,130600,6579108,1136,1136,1136,1136,0
20250331,130500,6579108,1136,1136,1136,1136,0
20250331,130400,6579108,1136,1136,1136,1136,1
20250331,130300,6577972,1135,1135,1135,1135,0
20250331,130200,6577972,1135,1135,1135,1135,50
20250331,130100,6521222,1151,1151,1151,1151,0
20250331,130000,6521222,1151,1151,1151,1151,0
20250331,125900,6521222,1151,1151,1151,1151,0
20250331,125800,6521222,1151,1151,1151,1151,0
20250331,125700,6521222,1151,1151,1151,1151,0
20250331,125600,6521222,1151,1151,1151,1151,0
20250331,125500,6521222,1151,1151,1151,1151,0
20250331,125400,6521222,1151,1151,1151,1151,0
20250331,125300,6521222,1151,1151,1151,1151,0
20250331,125200,6521222,1151,1151,1151,1151,0
20250331,125100,6521222,1151,1151,1151,1151,0
20250331,125000,6521222,1151,1151,1151,1151,0
20250331,124900,6521222,1151,1151,1151,1151,0
20250331,124800,6521222,1151,1151,1151,1151,0
20250331,124700,6521222,1151,1151,1151,1151,0
20250331,124600,6521222,1151,1151,1151,1151,0
20250331,124500,6521222,1151,1151,1151,1151,0
20250331,124400,6521222,1151,1151,1151,1151,0
20250331,124300,6521222,1151,1151,1151,1151,0
20250331,124200,6521222,1151,1151,1151,1151,0
20250331,124100,6521222,1151,1151,1151,1151,0
20250331,124000,6521222,1151,1151,1151,1151,0
20250331,123900,6521222,1151,1151,1151,1151,1
20250331,123800,6520071,1158,1152,1158,1130,4210
20250331,123700,1727841,1158,1158,1158,1158,0
20250331,123600,1727841,1158,1158,1158,1158,0
20250331,123500,1727841,1158,1158,1158,1158,0
20250331,123400,1727841,1158,1158,1158,1158,0
20250331,123300,1727841,1158,1158,1158,1158,0
20250331,123200,1727841,1158,1158,1158,1158,0
20250331,123100,1727841,1158,1158,1158,1158,0
20250331,123000,1727841,1158,1158,1158,1158,0
20250331,122900,1727841,1158,1158,1158,1158,0
20250331,122800,1727841,1158,1158,1158,1158,0
20250331,122700,1727841,1158,1158,1158,1158,0
20250331,122600,1727841,1158,1158,1158,1158,0
20250331,122500,1727841,1158,1158,1158,1158,0
20250331,122400,1727841,1158,1158,1158,1158,603
20250331,122300,1029567,1158,1158,1158,1158,31
20250331,122200,993669,1158,1158,1158,1158,10
20250331,122100,982089,1160,1160,1160,1160,0
20250331,122000,982089,1160,1160,1160,1160,0
20250331,121900,982089,1160,1160,1160,1160,0
20250331,121800,982089,1160,1160,1160,1160,0
20250331,121700,982089,1160,1160,1160,1160,0
20250331,121600,982089,1160,1160,1160,1160,0
20250331,121500,982089,1160,1160,1160,1160,0
20250331,121400,982089,1160,1160,1160,1160,0
20250331,121300,982089,1160,1160,1160,1160,0
20250331,121200,982089,1160,1160,1160,1160,0
20250331,121100,982089,1160,1160,1160,1160,0
20250331,121000,982089,1160,1160,1160,1160,0
20250331,120900,982089,1160,1160,1160,1160,0
20250331,120800,982089,1160,1160,1160,1160,0
20250331,120700,982089,1160,1160,1160,1160,0
20250331,120600,982089,1160,1160,1160,1160,0
20250331,120500,982089,1160,1160,1160,1160,0
20250331,120400,982089,1160,1160,1160,1160,0
20250331,120300,982089,1160,1160,1160,1160,0
20250331,120200,982089,1160,1160,1160,1160,0
20250331,120100,982089,1160,1160,1160,1160,0
20250331,120000,982089,1160,1160,1160,1160,0
20250331,115900,982089,1160,1160,1160,1160,0
20250331,115800,982089,1160,1160,1160,1160,0
20250331,115700,982089,1160,1160,1160,1160,0
20250331,115600,982089,1160,1160,1160,1160,0
20250331,115500,982089,1160,1160,1160,1160,0
20250331,115400,982089,1160,1160,1160,1160,0
20250331,115300,982089,1160,1160,1160,1160,0
20250331,115200,982089,1160,1160,1160,1160,0
20250331,115100,982089,1160,1160,1160,1160,0
20250331,115000,982089,1160,1160,1160,1160,0
20250331,114900,982089,1160,1160,1160,1160,0
20250331,114800,982089,1160,1160,1160,1160,0
20250331,114700,982089,1160,1160,1160,1160,0
20250331,114600,982089,1160,1160,1160,1160,0
20250331,114500,982089,1160,1160,1160,1160,0
20250331,114400,982089,1160,1160,1160,1160,0
20250331,114300,982089,1160,1160,1160,1160,0
20250331,114200,982089,1160,1160,1160,1160,0
20250331,114100,982089,1160,1160,1160,1160,0
20250331,114000,982089,1160,1160,1160,1160,0
20250331,113900,982089,1160,1160,1160,1160,0
20250331,113800,982089,1160,1160,1160,1160,0
20250331,113700,982089,1160,1160,1160,1160,0
20250331,113600,982089,1160,1160,1160,1160,0
20250331,113500,982089,1160,1160,1160,1160,0
20250331,113400,982089,1160,1160,1160,1160,0
20250331,113300,982089,1160,1160,1160,1160,0
20250331,113200,982089,1160,1160,1160,1160,0
20250331,113100,982089,1160,1160,1160,1160,0
20250331,113000,982089,1160,1160,1160,1160,0
20250331,112900,982089,1160,1160,1160,1160,0
20250331,112800,982089,1160,1160,1160,1160,0
20250331,112700,982089,1160,1160,1160,1160,0
20250331,112600,982089,1160,1160,1160,1160,0
20250331,112500,982089,1160,1160,1160,1160,0
20250331,112400,982089,1160,1160,1160,1160,0
20250331,112300,982089,1160,1160,1160,1160,0
20250331,112200,982089,1160,1160,1160,1160,0
20250331,112100,982089,1160,1160,1160,1160,0
20250331,112000,982089,1160,1160,1160,1160,0
20250331,111900,982089,1160,1160,1160,1160,0
20250331,111800,982089,1160,1160,1160,1160,0
20250331,111700,982089,1160,1160,1160,1160,0
20250331,111600,982089,1160,1160,1160,1160,0
20250331,111500,982089,1160,1160,1160,1160,0
20250331,111400,982089,1160,1160,1160,1160,0
20250331,111300,982089,1160,1160,1160,1160,0
20250331,111200,982089,1160,1160,1160,1160,0
20250331,111100,982089,1160,1160,1160,1160,0
20250331,111000,982089,1160,1160,1160,1160,0
20250331,110900,982089,1160,1160,1160,1160,0
20250331,110800,982089,1160,1160,1160,1160,0
20250331,110700,982089,1160,1160,1160,1160,0
20250331,110600,982089,1160,1160,1160,1160,0
20250331,110500,982089,1160,1160,1160,1160,0
20250331,110400,982089,1160,1160,1160,1160,0
20250331,110300,982089,1160,1160,1160,1160,0
20250331,110200,982089,1160,1160,1160,1160,0
20250331,110100,982089,1160,1160,1160,1160,0
20250331,110000,982089,1160,1160,1160,1160,0
20250331,105900,982089,1160,1160,1160,1160,0
20250331,105800,982089,1160,1160,1160,1160,0
20250331,105700,982089,1160,1160,1160,1160,0
20250331,105600,982089,1160,1160,1160,1160,0
20250331,105500,982089,1160,1160,1160,1160,0
20250331,105400,982089,1160,1160,1160,1160,0
20250331,105300,982089,1160,1160,1160,1160,0
20250331,105200,982089,1160,1160,1160,1160,0
20250331,105100,982089,1160,1160,1160,1160,0
20250331,105000,982089,1160,1160,1160,1160,0
20250331,104900,982089,1160,1160,1160,1160,0
20250331,104800,982089,1160,1160,1160,1160,0
20250331,104700,982089,1160,1160,1160,1160,0
20250331,104600,982089,1160,1160,1160,1160,0
20250331,104500,982089,1160,1160,1160,1160,0
20250331,104400,982089,1160,1160,1160,1160,0
20250331,104300,982089,1160,1160,1160,1160,0
20250331,104200,982089,1160,1160,1160,1160,0
20250331,104100,982089,1160,1160,1160,1160,0
20250331,104000,982089,1160,1160,1160,1160,0
20250331,103900,982089,1160,1160,1160,1160,0
20250331,103800,982089,1160,1160,1160,1160,0
20250331,103700,982089,1160,1160,1160,1160,0
20250331,103600,982089,1160,1160,1160,1160,0
20250331,103500,982089,1160,1160,1160,1160,0
20250331,103400,982089,1160,1160,1160,1160,0
20250331,103300,982089,1160,1160,1160,1160,1
20250331,103200,980929,1160,1160,1160,1160,0
20250331,103100,980929,1160,1160,1160,1160,0
20250331,103000,980929,1160,1160,1160,1160,0
20250331,102900,980929,1160,1160,1160,1160,0
20250331,102800,980929,1160,1160,1160,1160,0
20250331,102700,980929,1160,1160,1160,1160,0
20250331,102600,980929,1160,1160,1160,1160,0
20250331,102500,980929,1160,1160,1160,1160,0
20250331,102400,980929,1160,1160,1160,1160,0
20250331,102300,980929,1160,1160,1160,1160,5
20250331,102200,975129,1160,1160,1160,1160,0
20250331,102100,975129,1160,1160,1160,1160,4
20250331,102000,970489,1160,1160,1160,1160,0
20250331,101900,970489,1160,1160,1160,1160,0
20250331,101800,970489,1160,1160,1160,1160,0
20250331,101700,970489,1160,1160,1160,1160,0
20250331,101600,970489,1160,1160,1160,1160,0
20250331,101500,970489,1160,1160,1160,1160,0
20250331,101400,970489,1160,1160,1160,1160,0
20250331,101300,970489,1160,1160,1160,1160,0
20250331,101200,970489,1160,1160,1160,1160,1
20250331,101100,969329,1141,1141,1141,1141,0
20250331,101000,969329,1141,1141,1141,1141,0
20250331,100900,969329,1141,1154,1154,1141,500
20250331,100800,394187,1161,1161,1161,1161,0
20250331,100700,394187,1161,1161,1161,1161,0
20250331,100600,394187,1161,1161,1161,1161,0
20250331,100500,394187,1161,1161,1161,1161,0
20250331,100400,394187,1161,1161,1161,1161,2
20250331,100300,391865,1161,1161,1161,1161,16
20250331,100200,373289,1161,1161,1161,1161,0
20250331,100100,373289,1161,1161,1161,1161,0
20250331,100000,373289,1161,1161,1161,1161,0
20250331,095900,373289,1161,1161,1161,1161,0
20250331,095800,373289,1161,1161,1161,1161,0
20250331,095700,373289,1161,1161,1161,1161,0
20250331,095600,373289,1161,1161,1161,1161,0
20250331,095500,373289,1161,1161,1161,1161,0
20250331,095400,373289,1161,1161,1161,1161,0
20250331,095300,373289,1161,1161,1161,1161,0
20250331,095200,373289,1161,1161,1161,1161,0
20250331,095100,373289,1161,1161,1161,1161,2
20250331,095000,370967,1160,1160,1160,1160,0
20250331,094900,370967,1160,1160,1160,1160,10
20250331,094800,359367,1161,1161,1161,1161,0
20250331,094700,359367,1161,1161,1161,1161,0
20250331,094600,359367,1161,1161,1161,1161,0
20250331,094500,359367,1161,1161,1161,1161,0
20250331,094400,359367,1161,1161,1161,1161,0
20250331,094300,359367,1161,1161,1161,1161,0
20250331,094200,359367,1161,1161,1161,1161,0
20250331,094100,359367,1161,1161,1161,1161,0
20250331,094000,359367,1161,1161,1161,1161,0
20250331,093900,359367,1161,1161,1161,1161,0
20250331,093800,359367,1161,1161,1161,1161,0
20250331,093700,359367,1161,1161,1161,1161,0
20250331,093600,359367,1161,1161,1161,1161,0
20250331,093500,359367,1161,1161,1161,1161,0
20250331,093400,359367,1161,1161,1161,1161,0
20250331,093300,359367,1161,1161,1161,1161,0
20250331,093200,359367,1161,1161,1161,1161,0
20250331,093100,359367,1161,1161,1161,1161,0
20250331,093000,359367,1161,1161,1161,1161,0
20250331,092900,359367,1161,1161,1161,1161,0
20250331,092800,359367,1161,1161,1161,1161,1
20250331,092700,358206,1153,1153,1153,1153,0
20250331,092600,358206,1153,1153,1153,1153,0
20250331,092500,358206,1153,1153,1153,1153,0
20250331,092400,358206,1153,1154,1154,1153,75
20250331,092300,271681,1154,1154,1154,1154,0
20250331,092200,271681,1154,1154,1154,1154,0
20250331,092100,271681,1154,1154,1154,1154,0
20250331,092000,271681,1154,1154,1154,1154,0
20250331,091900,271681,1154,1154,1154,1154,0
20250331,091800,271681,1154,1154,1154,1154,0
20250331,091700,271681,1154,1154,1154,1154,64
20250331,091600,197825,1153,1154,1154,1153,90
20250331,091500,94043,1153,1153,1153,1153,0
20250331,091400,94043,1153,1153,1153,1153,0
20250331,091300,94043,1153,1153,1153,1153,0
20250331,091200,94043,1153,1153,1153,1153,0
20250331,091100,94043,1153,1153,1153,1153,0
20250331,091000,94043,1153,1159,1159,1153,28
20250331,090900,61699,1164,1164,1164,1164,0
20250331,090800,61699,1164,1164,1164,1164,0
20250331,090700,61699,1164,1164,1164,1164,0
20250331,090600,61699,1164,1164,1164,1164,0
20250331,090500,61699,1164,1164,1164,1164,46
20250331,090400,8155,1165,1165,1165,1165,0
20250331,090300,8155,1165,1165,1165,1165,0
20250331,090200,8155,1165,1165,1165,1165,0
20250331,090100,8155,1165,1165,1165,1165,0
20250331,090000,8155,1165,1165,1165,1165,7