KissMeData/088910/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200300,216971900,1837,1837,1837,1837,69360
20250331,200200,216971900,1837,1837,1837,1837,0
20250331,200100,216971900,1837,1837,1837,1837,0
20250331,200000,216971900,1837,1837,1837,1837,0
20250331,195900,216971900,1837,1837,1837,1837,0
20250331,195800,216971900,1837,1837,1837,1837,0
20250331,195700,216971900,1837,1837,1837,1837,0
20250331,195600,216971900,1837,1837,1837,1837,0
20250331,195500,216971900,1837,1837,1837,1837,0
20250331,195400,216971900,1837,1837,1837,1837,0
20250331,195300,216971900,1837,1837,1837,1837,0
20250331,195200,216971900,1837,1837,1837,1837,0
20250331,195100,216971900,1837,1837,1837,1837,0
20250331,195000,216971900,1837,1837,1837,1837,0
20250331,194900,216971900,1837,1837,1837,1837,0
20250331,194800,216971900,1837,1837,1837,1837,0
20250331,194700,216971900,1837,1837,1837,1837,0
20250331,194600,216971900,1837,1837,1837,1837,0
20250331,194500,216971900,1837,1837,1837,1837,0
20250331,194400,216971900,1837,1837,1837,1837,0
20250331,194300,216971900,1837,1837,1837,1837,0
20250331,194200,216971900,1837,1837,1837,1837,0
20250331,194100,216971900,1837,1837,1837,1837,0
20250331,194000,216971900,1837,1837,1837,1837,0
20250331,193900,216971900,1837,1837,1837,1837,0
20250331,193800,216971900,1837,1837,1837,1837,0
20250331,193700,216971900,1837,1837,1837,1837,0
20250331,193600,216971900,1837,1837,1837,1837,0
20250331,193500,216971900,1837,1837,1837,1837,0
20250331,193400,216971900,1837,1837,1837,1837,0
20250331,193300,216971900,1837,1837,1837,1837,69360
20250331,193200,216971900,1837,1837,1837,1837,0
20250331,193100,216971900,1837,1837,1837,1837,0
20250331,193000,216971900,1837,1837,1837,1837,0
20250331,192900,216971900,1837,1837,1837,1837,0
20250331,192800,216971900,1837,1837,1837,1837,0
20250331,192700,216971900,1837,1837,1837,1837,0
20250331,192600,216971900,1837,1837,1837,1837,0
20250331,192500,216971900,1837,1837,1837,1837,0
20250331,192400,216971900,1837,1837,1837,1837,0
20250331,192300,216971900,1837,1837,1837,1837,0
20250331,192200,216971900,1837,1837,1837,1837,0
20250331,192100,216971900,1837,1837,1837,1837,0
20250331,192000,216971900,1837,1837,1837,1837,0
20250331,191900,216971900,1837,1837,1837,1837,0
20250331,191800,216971900,1837,1837,1837,1837,0
20250331,191700,216971900,1837,1837,1837,1837,0
20250331,191600,216971900,1837,1837,1837,1837,0
20250331,191500,216971900,1837,1837,1837,1837,0
20250331,191400,216971900,1837,1837,1837,1837,0
20250331,191300,216971900,1837,1837,1837,1837,0
20250331,191200,216971900,1837,1837,1837,1837,0
20250331,191100,216971900,1837,1837,1837,1837,0
20250331,191000,216971900,1837,1837,1837,1837,0
20250331,190900,216971900,1837,1837,1837,1837,0
20250331,190800,216971900,1837,1837,1837,1837,0
20250331,190700,216971900,1837,1837,1837,1837,0
20250331,190600,216971900,1837,1837,1837,1837,0
20250331,190500,216971900,1837,1837,1837,1837,0
20250331,190400,216971900,1837,1837,1837,1837,0
20250331,190300,216971900,1837,1837,1837,1837,69360
20250331,190200,216971900,1837,1837,1837,1837,0
20250331,190100,216971900,1837,1837,1837,1837,0
20250331,190000,216971900,1837,1837,1837,1837,0
20250331,185900,216971900,1837,1837,1837,1837,0
20250331,185800,216971900,1837,1837,1837,1837,0
20250331,185700,216971900,1837,1837,1837,1837,0
20250331,185600,216971900,1837,1837,1837,1837,0
20250331,185500,216971900,1837,1837,1837,1837,0
20250331,185400,216971900,1837,1837,1837,1837,0
20250331,185300,216971900,1837,1837,1837,1837,0
20250331,185200,216971900,1837,1837,1837,1837,0
20250331,185100,216971900,1837,1837,1837,1837,0
20250331,185000,216971900,1837,1837,1837,1837,0
20250331,184900,216971900,1837,1837,1837,1837,0
20250331,184800,216971900,1837,1837,1837,1837,0
20250331,184700,216971900,1837,1837,1837,1837,0
20250331,184600,216971900,1837,1837,1837,1837,0
20250331,184500,216971900,1837,1837,1837,1837,0
20250331,184400,216971900,1837,1837,1837,1837,0
20250331,184300,216971900,1837,1837,1837,1837,0
20250331,184200,216971900,1837,1837,1837,1837,0
20250331,184100,216971900,1837,1837,1837,1837,0
20250331,184000,216971900,1837,1837,1837,1837,0
20250331,183900,216971900,1837,1837,1837,1837,0
20250331,183800,216971900,1837,1837,1837,1837,0
20250331,183700,216971900,1837,1837,1837,1837,0
20250331,183600,216971900,1837,1837,1837,1837,0
20250331,183500,216971900,1837,1837,1837,1837,0
20250331,183400,216971900,1837,1837,1837,1837,0
20250331,183300,216971900,1837,1837,1837,1837,69360
20250331,183200,216971900,1837,1837,1837,1837,0
20250331,183100,216971900,1837,1837,1837,1837,0
20250331,183000,216971900,1837,1837,1837,1837,0
20250331,182900,216971900,1837,1837,1837,1837,0
20250331,182800,216971900,1837,1837,1837,1837,0
20250331,182700,216971900,1837,1837,1837,1837,0
20250331,182600,216971900,1837,1837,1837,1837,0
20250331,182500,216971900,1837,1837,1837,1837,0
20250331,182400,216971900,1837,1837,1837,1837,0
20250331,182300,216971900,1837,1837,1837,1837,0
20250331,182200,216971900,1837,1837,1837,1837,0
20250331,182100,216971900,1837,1837,1837,1837,0
20250331,182000,216971900,1837,1837,1837,1837,0
20250331,181900,216971900,1837,1837,1837,1837,0
20250331,181800,216971900,1837,1837,1837,1837,0
20250331,181700,216971900,1837,1837,1837,1837,0
20250331,181600,216971900,1837,1837,1837,1837,0
20250331,181500,216971900,1837,1837,1837,1837,0
20250331,181400,216971900,1837,1837,1837,1837,0
20250331,181300,216971900,1837,1837,1837,1837,0
20250331,181200,216971900,1837,1837,1837,1837,0
20250331,181100,216971900,1837,1837,1837,1837,0
20250331,181000,216971900,1837,1837,1837,1837,0
20250331,180900,216971900,1837,1837,1837,1837,0
20250331,180800,216971900,1837,1837,1837,1837,0
20250331,180700,216971900,1837,1837,1837,1837,0
20250331,180600,216971900,1837,1837,1837,1837,0
20250331,180500,216971900,1837,1837,1837,1837,0
20250331,180400,216971900,1837,1837,1837,1837,0
20250331,180300,216971900,1837,1837,1837,1837,69360
20250331,180200,216971900,1837,1837,1837,1837,0
20250331,180100,216971900,1837,1837,1837,1837,0
20250331,180000,216971900,1837,1837,1837,1837,0
20250331,175900,216971900,1837,1837,1837,1837,0
20250331,175800,216971900,1837,1837,1837,1837,0
20250331,175700,216971900,1837,1837,1837,1837,0
20250331,175600,216971900,1837,1837,1837,1837,0
20250331,175500,216971900,1837,1837,1837,1837,0
20250331,175400,216971900,1837,1837,1837,1837,0
20250331,175300,216971900,1837,1837,1837,1837,0
20250331,175200,216971900,1837,1837,1837,1837,0
20250331,175100,216971900,1837,1837,1837,1837,0
20250331,175000,216971900,1837,1837,1837,1837,0
20250331,174900,216971900,1837,1837,1837,1837,0
20250331,174800,216971900,1837,1837,1837,1837,0
20250331,174700,216971900,1837,1837,1837,1837,0
20250331,174600,216971900,1837,1837,1837,1837,0
20250331,174500,216971900,1837,1837,1837,1837,0
20250331,174400,216971900,1837,1837,1837,1837,0
20250331,174300,216971900,1837,1837,1837,1837,0
20250331,174200,216971900,1837,1837,1837,1837,0
20250331,174100,216971900,1837,1837,1837,1837,0
20250331,174000,216971900,1837,1837,1837,1837,0
20250331,173900,216971900,1837,1837,1837,1837,0
20250331,173800,216971900,1837,1837,1837,1837,0
20250331,173700,216971900,1837,1837,1837,1837,0
20250331,173600,216971900,1837,1837,1837,1837,0
20250331,173500,216971900,1837,1837,1837,1837,0
20250331,173400,216971900,1837,1837,1837,1837,0
20250331,173300,216971900,1837,1837,1837,1837,69360
20250331,173200,216971900,1837,1837,1837,1837,0
20250331,173100,216971900,1837,1837,1837,1837,0
20250331,173000,216971900,1837,1837,1837,1837,0
20250331,172900,216971900,1837,1837,1837,1837,0
20250331,172800,216971900,1837,1837,1837,1837,0
20250331,172700,216971900,1837,1837,1837,1837,0
20250331,172600,216971900,1837,1837,1837,1837,0
20250331,172500,216971900,1837,1837,1837,1837,0
20250331,172400,216971900,1837,1837,1837,1837,0
20250331,172300,216971900,1837,1837,1837,1837,0
20250331,172200,216971900,1837,1837,1837,1837,0
20250331,172100,216971900,1837,1837,1837,1837,0
20250331,172000,216971900,1837,1837,1837,1837,0
20250331,171900,216971900,1837,1837,1837,1837,0
20250331,171800,216971900,1837,1837,1837,1837,0
20250331,171700,216971900,1837,1837,1837,1837,0
20250331,171600,216971900,1837,1837,1837,1837,0
20250331,171500,216971900,1837,1837,1837,1837,0
20250331,171400,216971900,1837,1837,1837,1837,0
20250331,171300,216971900,1837,1837,1837,1837,0
20250331,171200,216971900,1837,1837,1837,1837,0
20250331,171100,216971900,1837,1837,1837,1837,0
20250331,171000,216971900,1837,1837,1837,1837,0
20250331,170900,216971900,1837,1837,1837,1837,0
20250331,170800,216971900,1837,1837,1837,1837,0
20250331,170700,216971900,1837,1837,1837,1837,0
20250331,170600,216971900,1837,1837,1837,1837,0
20250331,170500,216971900,1837,1837,1837,1837,0
20250331,170400,216971900,1837,1837,1837,1837,0
20250331,170300,216971900,1837,1837,1837,1837,69360
20250331,170200,216971900,1837,1837,1837,1837,0
20250331,170100,216971900,1837,1837,1837,1837,0
20250331,170000,216971900,1837,1837,1837,1837,0
20250331,165900,216971900,1837,1837,1837,1837,0
20250331,165800,216971900,1837,1837,1837,1837,0
20250331,165700,216971900,1837,1837,1837,1837,0
20250331,165600,216971900,1837,1837,1837,1837,0
20250331,165500,216971900,1837,1837,1837,1837,0
20250331,165400,216971900,1837,1837,1837,1837,0
20250331,165300,216971900,1837,1837,1837,1837,0
20250331,165200,216971900,1837,1837,1837,1837,0
20250331,165100,216971900,1837,1837,1837,1837,0
20250331,165000,216971900,1837,1837,1837,1837,0
20250331,164900,216971900,1837,1837,1837,1837,0
20250331,164800,216971900,1837,1837,1837,1837,0
20250331,164700,216971900,1837,1837,1837,1837,0
20250331,164600,216971900,1837,1837,1837,1837,0
20250331,164500,216971900,1837,1837,1837,1837,0
20250331,164400,216971900,1837,1837,1837,1837,0
20250331,164300,216971900,1837,1837,1837,1837,0
20250331,164200,216971900,1837,1837,1837,1837,0
20250331,164100,216971900,1837,1837,1837,1837,0
20250331,164000,216971900,1837,1837,1837,1837,0
20250331,163900,216971900,1837,1837,1837,1837,0
20250331,163800,216971900,1837,1837,1837,1837,0
20250331,163700,216971900,1837,1837,1837,1837,0
20250331,163600,216971900,1837,1837,1837,1837,0
20250331,163500,216971900,1837,1837,1837,1837,0
20250331,163400,216971900,1837,1837,1837,1837,0
20250331,163300,216971900,1837,1837,1837,1837,69360
20250331,163200,216971900,1837,1837,1837,1837,0
20250331,163100,216971900,1837,1837,1837,1837,0
20250331,163000,216971900,1837,1837,1837,1837,0
20250331,162900,216971900,1837,1837,1837,1837,0
20250331,162800,216971900,1837,1837,1837,1837,0
20250331,162700,216971900,1837,1837,1837,1837,0
20250331,162600,216971900,1837,1837,1837,1837,0
20250331,162500,216971900,1837,1837,1837,1837,0
20250331,162400,216971900,1837,1837,1837,1837,0
20250331,162300,216971900,1837,1837,1837,1837,0
20250331,162200,216971900,1837,1837,1837,1837,0
20250331,162100,216971900,1837,1837,1837,1837,0
20250331,162000,216971900,1837,1837,1837,1837,0
20250331,161900,216971900,1837,1837,1837,1837,0
20250331,161800,216971900,1837,1837,1837,1837,0
20250331,161700,216971900,1837,1837,1837,1837,0
20250331,161600,216971900,1837,1837,1837,1837,0
20250331,161500,216971900,1837,1837,1837,1837,0
20250331,161400,216971900,1837,1837,1837,1837,0
20250331,161300,216971900,1837,1837,1837,1837,0
20250331,161200,216971900,1837,1837,1837,1837,0
20250331,161100,216971900,1837,1837,1837,1837,0
20250331,161000,216971900,1837,1837,1837,1837,0
20250331,160900,216971900,1837,1837,1837,1837,0
20250331,160800,216971900,1837,1837,1837,1837,0
20250331,160700,216971900,1837,1837,1837,1837,0
20250331,160600,216971900,1837,1837,1837,1837,0
20250331,160500,216971900,1837,1837,1837,1837,0
20250331,160400,216971900,1837,1837,1837,1837,0
20250331,160300,216971900,1837,1837,1837,1837,69360
20250331,160200,216971900,1837,1837,1837,1837,0
20250331,160100,216971900,1837,1837,1837,1837,0
20250331,160000,216971900,1837,1837,1837,1837,0
20250331,155900,216971900,1837,1837,1837,1837,0
20250331,155800,216971900,1837,1837,1837,1837,0
20250331,155700,216971900,1837,1837,1837,1837,0
20250331,155600,216971900,1837,1837,1837,1837,0
20250331,155500,216971900,1837,1837,1837,1837,0
20250331,155400,216971900,1837,1837,1837,1837,0
20250331,155300,216971900,1837,1837,1837,1837,0
20250331,155200,216971900,1837,1837,1837,1837,0
20250331,155100,216971900,1837,1837,1837,1837,0
20250331,155000,216971900,1837,1837,1837,1837,0
20250331,154900,216971900,1837,1837,1837,1837,0
20250331,154800,216971900,1837,1837,1837,1837,0
20250331,154700,216971900,1837,1837,1837,1837,0
20250331,154600,216971900,1837,1837,1837,1837,0
20250331,154500,216971900,1837,1837,1837,1837,0
20250331,154400,216971900,1837,1837,1837,1837,0
20250331,154300,216971900,1837,1837,1837,1837,0
20250331,154200,216971900,1837,1837,1837,1837,0
20250331,154100,216971900,1837,1837,1837,1837,0
20250331,154000,216971900,1837,1837,1837,1837,0
20250331,153900,216971900,1837,1837,1837,1837,0
20250331,153800,216971900,1837,1837,1837,1837,0
20250331,153700,216971900,1837,1837,1837,1837,0
20250331,153600,216971900,1837,1837,1837,1837,0
20250331,153500,216971900,1837,1837,1837,1837,0
20250331,153400,216971900,1837,1837,1837,1837,0
20250331,153300,216971900,1837,1837,1837,1837,69360
20250331,153200,216971900,1837,1837,1837,1837,69360
20250331,153100,89557580,1900,1900,1900,1900,0
20250331,153000,89557580,1900,1900,1900,1900,0
20250331,152900,89557580,1900,1900,1900,1900,0
20250331,152800,89557580,1900,1900,1900,1900,0
20250331,152700,89557580,1900,1900,1900,1900,0
20250331,152600,89557580,1900,1900,1900,1900,0
20250331,152500,89557580,1900,1900,1900,1900,0
20250331,152400,89557580,1900,1900,1900,1900,0
20250331,152300,89557580,1900,1900,1900,1900,0
20250331,152200,89557580,1900,1900,1900,1900,0
20250331,152100,89557580,1900,1900,1900,1900,0
20250331,152000,89557580,1900,1900,1900,1900,0
20250331,151900,89557580,1900,1900,1900,1900,400
20250331,151800,88797580,1900,1900,1900,1900,1000
20250331,151700,86897580,1900,1900,1900,1900,0
20250331,151600,86897580,1900,1900,1900,1900,0
20250331,151500,86897580,1900,1900,1900,1900,0
20250331,151400,86897580,1900,1900,1900,1900,0
20250331,151300,86897580,1900,1900,1900,1900,0
20250331,151200,86897580,1900,1900,1900,1900,0
20250331,151100,86897580,1900,1900,1900,1900,0
20250331,151000,86897580,1900,1900,1900,1900,0
20250331,150900,86897580,1900,1900,1900,1900,0
20250331,150800,86897580,1900,1900,1900,1900,0
20250331,150700,86897580,1900,1900,1900,1900,0
20250331,150600,86897580,1900,1900,1900,1900,0
20250331,150500,86897580,1900,1904,1904,1900,1308
20250331,150400,84411546,1904,1904,1904,1904,0
20250331,150300,84411546,1904,1904,1904,1904,0
20250331,150200,84411546,1904,1905,1905,1904,1000
20250331,150100,82507384,1905,1906,1906,1905,2000
20250331,150000,78697285,1905,1905,1905,1905,0
20250331,145900,78697285,1905,1905,1905,1905,40
20250331,145800,78621085,1905,1905,1905,1905,100
20250331,145700,78430585,1904,1904,1904,1904,0
20250331,145600,78430585,1904,1904,1904,1904,0
20250331,145500,78430585,1904,1904,1904,1904,0
20250331,145400,78430585,1904,1904,1904,1904,0
20250331,145300,78430585,1904,1912,1912,1904,2200
20250331,145200,74237776,1915,1915,1915,1915,0
20250331,145100,74237776,1915,1914,1915,1914,1000
20250331,145000,72322858,1914,1914,1914,1914,0
20250331,144900,72322858,1914,1914,1914,1914,0
20250331,144800,72322858,1914,1914,1914,1914,0
20250331,144700,72322858,1914,1914,1914,1914,0
20250331,144600,72322858,1914,1914,1914,1914,0
20250331,144500,72322858,1914,1914,1914,1914,0
20250331,144400,72322858,1914,1914,1914,1914,10
20250331,144300,72303718,1912,1912,1912,1912,0
20250331,144200,72303718,1912,1912,1912,1912,1
20250331,144100,72301806,1911,1911,1911,1911,0
20250331,144000,72301806,1911,1911,1911,1911,0
20250331,143900,72301806,1911,1911,1911,1911,0
20250331,143800,72301806,1911,1911,1911,1911,90
20250331,143700,72129816,1910,1910,1910,1910,0
20250331,143600,72129816,1910,1911,1911,1910,800
20250331,143500,70601716,1910,1910,1910,1910,0
20250331,143400,70601716,1910,1911,1911,1910,1500
20250331,143300,67736677,1911,1914,1914,1911,2500
20250331,143200,62958543,1914,1914,1914,1914,0
20250331,143100,62958543,1914,1915,1915,1914,50
20250331,143000,62862794,1915,1915,1915,1915,451
20250331,142900,61999129,1915,1915,1915,1915,580
20250331,142800,60888429,1915,1915,1915,1915,0
20250331,142700,60888429,1915,1915,1915,1915,0
20250331,142600,60888429,1915,1915,1915,1915,0
20250331,142500,60888429,1915,1915,1915,1915,0
20250331,142400,60888429,1915,1915,1915,1915,0
20250331,142300,60888429,1915,1915,1915,1915,1
20250331,142200,60886514,1915,1915,1915,1915,0
20250331,142100,60886514,1915,1915,1915,1915,1406
20250331,142000,58194024,1915,1919,1919,1911,11420
20250331,141900,36337425,1919,1919,1919,1919,0
20250331,141800,36337425,1919,1919,1919,1919,0
20250331,141700,36337425,1919,1919,1919,1919,0
20250331,141600,36337425,1919,1920,1920,1919,2046
20250331,141500,32410149,1919,1920,1920,1919,874
20250331,141400,30732079,1921,1921,1921,1921,0
20250331,141300,30732079,1921,1921,1921,1921,0
20250331,141200,30732079,1921,1921,1921,1921,0
20250331,141100,30732079,1921,1921,1921,1921,0
20250331,141000,30732079,1921,1921,1921,1921,5
20250331,140900,30722474,1920,1920,1920,1920,0
20250331,140800,30722474,1920,1920,1920,1920,0
20250331,140700,30722474,1920,1920,1920,1920,0
20250331,140600,30722474,1920,1920,1920,1920,0
20250331,140500,30722474,1920,1920,1920,1920,0
20250331,140400,30722474,1920,1920,1920,1920,0
20250331,140300,30722474,1920,1920,1920,1920,0
20250331,140200,30722474,1920,1920,1920,1920,0
20250331,140100,30722474,1920,1920,1920,1920,0
20250331,140000,30722474,1920,1920,1920,1920,0
20250331,135900,30722474,1920,1920,1920,1920,6
20250331,135800,30710954,1921,1921,1921,1921,0
20250331,135700,30710954,1921,1921,1921,1921,0
20250331,135600,30710954,1921,1921,1921,1921,0
20250331,135500,30710954,1921,1921,1921,1921,0
20250331,135400,30710954,1921,1921,1921,1921,0
20250331,135300,30710954,1921,1921,1921,1921,205
20250331,135200,30317149,1923,1923,1923,1923,0
20250331,135100,30317149,1923,1923,1923,1923,0
20250331,135000,30317149,1923,1923,1923,1923,0
20250331,134900,30317149,1923,1923,1923,1923,0
20250331,134800,30317149,1923,1923,1923,1923,0
20250331,134700,30317149,1923,1923,1923,1923,0
20250331,134600,30317149,1923,1923,1923,1923,0
20250331,134500,30317149,1923,1923,1923,1923,0
20250331,134400,30317149,1923,1923,1923,1923,0
20250331,134300,30317149,1923,1923,1923,1923,0
20250331,134200,30317149,1923,1923,1923,1923,0
20250331,134100,30317149,1923,1923,1923,1923,0
20250331,134000,30317149,1923,1923,1923,1923,0
20250331,133900,30317149,1923,1923,1923,1923,0
20250331,133800,30317149,1923,1923,1923,1923,0
20250331,133700,30317149,1923,1923,1923,1923,0
20250331,133600,30317149,1923,1923,1923,1923,0
20250331,133500,30317149,1923,1923,1923,1923,0
20250331,133400,30317149,1923,1923,1923,1923,0
20250331,133300,30317149,1923,1923,1923,1923,0
20250331,133200,30317149,1923,1923,1923,1923,0
20250331,133100,30317149,1923,1923,1923,1923,0
20250331,133000,30317149,1923,1923,1923,1923,0
20250331,132900,30317149,1923,1923,1923,1923,0
20250331,132800,30317149,1923,1923,1923,1923,100
20250331,132700,30124849,1921,1921,1921,1921,0
20250331,132600,30124849,1921,1921,1921,1921,0
20250331,132500,30124849,1921,1922,1922,1921,151
20250331,132400,29834678,1923,1923,1923,1923,0
20250331,132300,29834678,1923,1923,1923,1923,0
20250331,132200,29834678,1923,1923,1923,1923,0
20250331,132100,29834678,1923,1923,1923,1923,0
20250331,132000,29834678,1923,1923,1923,1923,1
20250331,131900,29832755,1922,1922,1922,1922,0
20250331,131800,29832755,1922,1922,1922,1922,0
20250331,131700,29832755,1922,1922,1922,1922,0
20250331,131600,29832755,1922,1922,1922,1922,0
20250331,131500,29832755,1922,1922,1922,1922,0
20250331,131400,29832755,1922,1922,1922,1922,0
20250331,131300,29832755,1922,1922,1922,1922,0
20250331,131200,29832755,1922,1922,1922,1922,0
20250331,131100,29832755,1922,1922,1922,1922,0
20250331,131000,29832755,1922,1922,1922,1922,0
20250331,130900,29832755,1922,1922,1922,1922,0
20250331,130800,29832755,1922,1922,1922,1922,0
20250331,130700,29832755,1922,1922,1922,1922,0
20250331,130600,29832755,1922,1922,1922,1922,0
20250331,130500,29832755,1922,1922,1922,1922,0
20250331,130400,29832755,1922,1922,1922,1922,0
20250331,130300,29832755,1922,1922,1922,1922,0
20250331,130200,29832755,1922,1922,1922,1922,0
20250331,130100,29832755,1922,1922,1922,1922,0
20250331,130000,29832755,1922,1922,1922,1922,0
20250331,125900,29832755,1922,1922,1922,1922,0
20250331,125800,29832755,1922,1922,1922,1922,0
20250331,125700,29832755,1922,1922,1922,1922,0
20250331,125600,29832755,1922,1922,1922,1922,0
20250331,125500,29832755,1922,1922,1922,1922,0
20250331,125400,29832755,1922,1922,1922,1922,0
20250331,125300,29832755,1922,1922,1922,1922,0
20250331,125200,29832755,1922,1922,1922,1922,0
20250331,125100,29832755,1922,1922,1922,1922,0
20250331,125000,29832755,1922,1922,1922,1922,124
20250331,124900,29594427,1922,1922,1922,1922,0
20250331,124800,29594427,1922,1922,1922,1922,0
20250331,124700,29594427,1922,1922,1922,1922,0
20250331,124600,29594427,1922,1922,1922,1922,0
20250331,124500,29594427,1922,1922,1922,1922,0
20250331,124400,29594427,1922,1922,1922,1922,0
20250331,124300,29594427,1922,1922,1922,1922,6
20250331,124200,29582895,1922,1922,1922,1922,1102
20250331,124100,27464851,1918,1918,1918,1918,0
20250331,124000,27464851,1918,1918,1918,1918,0
20250331,123900,27464851,1918,1918,1918,1918,0
20250331,123800,27464851,1918,1918,1918,1918,0
20250331,123700,27464851,1918,1918,1918,1918,0
20250331,123600,27464851,1918,1918,1918,1918,0
20250331,123500,27464851,1918,1918,1918,1918,0
20250331,123400,27464851,1918,1918,1918,1918,0
20250331,123300,27464851,1918,1918,1918,1918,0
20250331,123200,27464851,1918,1918,1918,1918,0
20250331,123100,27464851,1918,1918,1918,1918,0
20250331,123000,27464851,1918,1918,1918,1918,50
20250331,122900,27368951,1918,1918,1918,1918,0
20250331,122800,27368951,1918,1918,1918,1918,0
20250331,122700,27368951,1918,1918,1918,1918,0
20250331,122600,27368951,1918,1918,1918,1918,0
20250331,122500,27368951,1918,1920,1920,1918,1500
20250331,122400,24491181,1920,1920,1920,1920,381
20250331,122300,23759661,1920,1920,1920,1920,0
20250331,122200,23759661,1920,1920,1920,1920,0
20250331,122100,23759661,1920,1920,1920,1920,1
20250331,122000,23757741,1921,1922,1922,1921,747
20250331,121900,22322308,1920,1920,1920,1920,0
20250331,121800,22322308,1920,1920,1920,1920,0
20250331,121700,22322308,1920,1920,1920,1920,0
20250331,121600,22322308,1920,1920,1920,1920,0
20250331,121500,22322308,1920,1920,1920,1920,0
20250331,121400,22322308,1920,1920,1920,1920,0
20250331,121300,22322308,1920,1920,1920,1920,0
20250331,121200,22322308,1920,1920,1920,1920,0
20250331,121100,22322308,1920,1920,1920,1920,0
20250331,121000,22322308,1920,1920,1920,1920,0
20250331,120900,22322308,1920,1920,1920,1920,0
20250331,120800,22322308,1920,1920,1920,1920,0
20250331,120700,22322308,1920,1920,1920,1920,0
20250331,120600,22322308,1920,1920,1920,1920,0
20250331,120500,22322308,1920,1920,1920,1920,0
20250331,120400,22322308,1920,1920,1920,1920,0
20250331,120300,22322308,1920,1920,1920,1920,0
20250331,120200,22322308,1920,1920,1920,1920,0
20250331,120100,22322308,1920,1920,1920,1920,0
20250331,120000,22322308,1920,1920,1920,1920,0
20250331,115900,22322308,1920,1920,1920,1920,0
20250331,115800,22322308,1920,1920,1920,1920,0
20250331,115700,22322308,1920,1920,1920,1920,0
20250331,115600,22322308,1920,1920,1920,1920,0
20250331,115500,22322308,1920,1920,1920,1920,0
20250331,115400,22322308,1920,1920,1920,1920,0
20250331,115300,22322308,1920,1920,1920,1920,0
20250331,115200,22322308,1920,1924,1924,1920,1050
20250331,115100,20305102,1924,1924,1924,1924,25
20250331,115000,20257002,1924,1924,1924,1924,5
20250331,114900,20247382,1932,1932,1932,1932,0
20250331,114800,20247382,1932,1932,1932,1932,0
20250331,114700,20247382,1932,1932,1932,1932,0
20250331,114600,20247382,1932,1932,1932,1932,0
20250331,114500,20247382,1932,1932,1932,1932,0
20250331,114400,20247382,1932,1932,1932,1932,0
20250331,114300,20247382,1932,1932,1932,1932,0
20250331,114200,20247382,1932,1932,1932,1932,0
20250331,114100,20247382,1932,1932,1932,1932,0
20250331,114000,20247382,1932,1932,1932,1932,0
20250331,113900,20247382,1932,1932,1932,1932,0
20250331,113800,20247382,1932,1932,1932,1932,0
20250331,113700,20247382,1932,1932,1932,1932,0
20250331,113600,20247382,1932,1928,1932,1923,105
20250331,113500,20045362,1929,1932,1932,1929,5
20250331,113400,20035711,1933,1933,1933,1933,245
20250331,113300,19562126,1930,1930,1930,1930,0
20250331,113200,19562126,1930,1930,1930,1930,0
20250331,113100,19562126,1930,1930,1930,1930,0
20250331,113000,19562126,1930,1930,1930,1930,125
20250331,112900,19320876,1930,1932,1932,1930,3000
20250331,112800,13527788,1933,1933,1933,1933,0
20250331,112700,13527788,1933,1933,1933,1933,0
20250331,112600,13527788,1933,1933,1933,1933,0
20250331,112500,13527788,1933,1933,1933,1933,0
20250331,112400,13527788,1933,1933,1933,1933,23
20250331,112300,13483329,1934,1934,1934,1934,0
20250331,112200,13483329,1934,1934,1934,1934,130
20250331,112100,13231909,1934,1934,1934,1934,1
20250331,112000,13229975,1934,1934,1934,1934,240
20250331,111900,12765815,1933,1933,1933,1933,0
20250331,111800,12765815,1933,1933,1933,1933,0
20250331,111700,12765815,1933,1933,1933,1933,0
20250331,111600,12765815,1933,1933,1933,1933,0
20250331,111500,12765815,1933,1933,1933,1933,0
20250331,111400,12765815,1933,1933,1933,1933,0
20250331,111300,12765815,1933,1936,1936,1933,1451
20250331,111200,9958363,1937,1938,1938,1937,177
20250331,111100,9615341,1939,1939,1939,1939,0
20250331,111000,9615341,1939,1939,1939,1939,0
20250331,110900,9615341,1939,1939,1939,1939,0
20250331,110800,9615341,1939,1939,1939,1939,0
20250331,110700,9615341,1939,1940,1940,1939,1162
20250331,110600,7361074,1940,1941,1941,1940,401
20250331,110500,6582895,1941,1941,1941,1941,0
20250331,110400,6582895,1941,1941,1941,1941,0
20250331,110300,6582895,1941,1941,1941,1941,13
20250331,110200,6557662,1941,1941,1941,1941,0
20250331,110100,6557662,1941,1941,1941,1941,0
20250331,110000,6557662,1941,1941,1941,1941,1000
20250331,105900,4616662,1941,1941,1941,1941,0
20250331,105800,4616662,1941,1941,1941,1941,0
20250331,105700,4616662,1941,1941,1941,1941,0
20250331,105600,4616662,1941,1941,1941,1941,0
20250331,105500,4616662,1941,1941,1941,1941,0
20250331,105400,4616662,1941,1941,1941,1941,0
20250331,105300,4616662,1941,1941,1941,1941,0
20250331,105200,4616662,1941,1941,1941,1941,0
20250331,105100,4616662,1941,1941,1941,1941,0
20250331,105000,4616662,1941,1941,1941,1941,0
20250331,104900,4616662,1941,1941,1941,1941,0
20250331,104800,4616662,1941,1941,1941,1941,0
20250331,104700,4616662,1941,1941,1941,1941,0
20250331,104600,4616662,1941,1941,1941,1941,0
20250331,104500,4616662,1941,1941,1941,1941,0
20250331,104400,4616662,1941,1941,1941,1941,0
20250331,104300,4616662,1941,1941,1941,1941,0
20250331,104200,4616662,1941,1941,1941,1941,5
20250331,104100,4606957,1941,1941,1941,1941,0
20250331,104000,4606957,1941,1941,1941,1941,11
20250331,103900,4585606,1941,1941,1941,1941,285
20250331,103800,4032421,1942,1942,1942,1942,0
20250331,103700,4032421,1942,1942,1942,1942,100
20250331,103600,3838221,1942,1942,1942,1942,0
20250331,103500,3838221,1942,1942,1942,1942,1
20250331,103400,3836279,1942,1942,1942,1942,0
20250331,103300,3836279,1942,1942,1942,1942,158
20250331,103200,3529443,1944,1944,1944,1944,6
20250331,103100,3517779,1944,1944,1944,1944,0
20250331,103000,3517779,1944,1945,1945,1943,157
20250331,102900,3212423,1945,1945,1945,1945,3
20250331,102800,3206588,1945,1945,1945,1945,0
20250331,102700,3206588,1945,1945,1945,1945,1
20250331,102600,3204643,1956,1956,1956,1956,0
20250331,102500,3204643,1956,1956,1956,1956,0
20250331,102400,3204643,1956,1956,1956,1956,0
20250331,102300,3204643,1956,1956,1956,1956,0
20250331,102200,3204643,1956,1956,1956,1956,0
20250331,102100,3204643,1956,1956,1956,1956,0
20250331,102000,3204643,1956,1956,1956,1956,0
20250331,101900,3204643,1956,1956,1956,1956,0
20250331,101800,3204643,1956,1956,1956,1956,1
20250331,101700,3202687,1958,1958,1958,1958,0
20250331,101600,3202687,1958,1958,1958,1958,0
20250331,101500,3202687,1958,1958,1958,1958,0
20250331,101400,3202687,1958,1958,1958,1958,0
20250331,101300,3202687,1958,1958,1958,1958,0
20250331,101200,3202687,1958,1958,1958,1958,0
20250331,101100,3202687,1958,1958,1958,1958,0
20250331,101000,3202687,1958,1958,1958,1958,0
20250331,100900,3202687,1958,1958,1958,1958,0
20250331,100800,3202687,1958,1958,1958,1958,0
20250331,100700,3202687,1958,1958,1958,1958,0
20250331,100600,3202687,1958,1958,1958,1958,1
20250331,100500,3200729,1958,1958,1958,1958,0
20250331,100400,3200729,1958,1958,1958,1958,0
20250331,100300,3200729,1958,1958,1958,1958,0
20250331,100200,3200729,1958,1958,1958,1958,0
20250331,100100,3200729,1958,1958,1958,1958,0
20250331,100000,3200729,1958,1958,1958,1958,0
20250331,095900,3200729,1958,1958,1958,1958,0
20250331,095800,3200729,1958,1958,1958,1958,0
20250331,095700,3200729,1958,1958,1958,1958,0
20250331,095600,3200729,1958,1958,1958,1958,0
20250331,095500,3200729,1958,1958,1958,1958,0
20250331,095400,3200729,1958,1958,1958,1958,0
20250331,095300,3200729,1958,1958,1958,1958,0
20250331,095200,3200729,1958,1958,1958,1958,5
20250331,095100,3190939,1958,1958,1958,1958,5
20250331,095000,3181149,1958,1958,1958,1958,1
20250331,094900,3179191,1958,1958,1958,1958,0
20250331,094800,3179191,1958,1958,1958,1958,0
20250331,094700,3179191,1958,1958,1958,1958,0
20250331,094600,3179191,1958,1958,1958,1958,0
20250331,094500,3179191,1958,1958,1958,1958,0
20250331,094400,3179191,1958,1958,1958,1958,50
20250331,094300,3081291,1943,1943,1943,1943,0
20250331,094200,3081291,1943,1943,1943,1943,0
20250331,094100,3081291,1943,1943,1943,1943,0
20250331,094000,3081291,1943,1943,1943,1943,0
20250331,093900,3081291,1943,1943,1943,1943,0
20250331,093800,3081291,1943,1943,1943,1943,0
20250331,093700,3081291,1943,1943,1943,1943,0
20250331,093600,3081291,1943,1943,1943,1943,0
20250331,093500,3081291,1943,1943,1943,1943,0
20250331,093400,3081291,1943,1943,1943,1943,0
20250331,093300,3081291,1943,1943,1943,1943,0
20250331,093200,3081291,1943,1943,1943,1943,0
20250331,093100,3081291,1943,1943,1943,1943,35
20250331,093000,3013286,1942,1942,1942,1942,0
20250331,092900,3013286,1942,1942,1942,1942,0
20250331,092800,3013286,1942,1942,1942,1942,0
20250331,092700,3013286,1942,1949,1949,1942,101
20250331,092600,2816850,1950,1950,1950,1950,0
20250331,092500,2816850,1950,1950,1950,1950,4
20250331,092400,2809050,1950,1950,1950,1950,0
20250331,092300,2809050,1950,1950,1950,1950,0
20250331,092200,2809050,1950,1950,1950,1950,0
20250331,092100,2809050,1950,1950,1950,1950,1000
20250331,092000,859050,1951,1951,1951,1951,0
20250331,091900,859050,1951,1951,1951,1951,19
20250331,091800,821981,1951,1956,1956,1951,20
20250331,091700,782908,1957,1957,1957,1957,0
20250331,091600,782908,1957,1957,1957,1957,0
20250331,091500,782908,1957,1957,1957,1957,0
20250331,091400,782908,1957,1957,1957,1957,2
20250331,091300,778994,1957,1957,1957,1957,0
20250331,091200,778994,1957,1957,1957,1957,372
20250331,091100,50990,1957,1957,1957,1957,0
20250331,091000,50990,1957,1957,1957,1957,0
20250331,090900,50990,1957,1958,1958,1957,4
20250331,090800,43160,1958,1958,1958,1958,0
20250331,090700,43160,1958,1958,1958,1958,0
20250331,090600,43160,1958,1963,1963,1958,16
20250331,090500,11787,1964,1964,1964,1964,1
20250331,090400,9823,1964,1964,1964,1964,2
20250331,090300,5895,1965,1965,1965,1965,0
20250331,090200,5895,1965,1965,1965,1965,0
20250331,090100,5895,1965,1965,1965,1965,0
20250331,090000,5895,1965,1965,1965,1965,3