KissMeData/026040/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192900,37616214,1751,1751,1751,1751,830
20250331,192800,37616214,1751,1751,1751,1751,0
20250331,192700,37616214,1751,1751,1751,1751,0
20250331,192600,37616214,1751,1751,1751,1751,0
20250331,192500,37616214,1751,1751,1751,1751,0
20250331,192400,37616214,1751,1751,1751,1751,0
20250331,192300,37616214,1751,1751,1751,1751,0
20250331,192200,37616214,1751,1751,1751,1751,0
20250331,192100,37616214,1751,1751,1751,1751,0
20250331,192000,37616214,1751,1751,1751,1751,0
20250331,191900,37616214,1751,1751,1751,1751,0
20250331,191800,37616214,1751,1751,1751,1751,0
20250331,191700,37616214,1751,1751,1751,1751,0
20250331,191600,37616214,1751,1751,1751,1751,0
20250331,191500,37616214,1751,1751,1751,1751,0
20250331,191400,37616214,1751,1751,1751,1751,0
20250331,191300,37616214,1751,1751,1751,1751,0
20250331,191200,37616214,1751,1751,1751,1751,0
20250331,191100,37616214,1751,1751,1751,1751,0
20250331,191000,37616214,1751,1751,1751,1751,0
20250331,190900,37616214,1751,1751,1751,1751,0
20250331,190800,37616214,1751,1751,1751,1751,0
20250331,190700,37616214,1751,1751,1751,1751,0
20250331,190600,37616214,1751,1751,1751,1751,0
20250331,190500,37616214,1751,1751,1751,1751,0
20250331,190400,37616214,1751,1751,1751,1751,0
20250331,190300,37616214,1751,1751,1751,1751,0
20250331,190200,37616214,1751,1751,1751,1751,0
20250331,190100,37616214,1751,1751,1751,1751,0
20250331,190000,37616214,1751,1751,1751,1751,0
20250331,185900,37616214,1751,1751,1751,1751,830
20250331,185800,37616214,1751,1751,1751,1751,0
20250331,185700,37616214,1751,1751,1751,1751,0
20250331,185600,37616214,1751,1751,1751,1751,0
20250331,185500,37616214,1751,1751,1751,1751,0
20250331,185400,37616214,1751,1751,1751,1751,0
20250331,185300,37616214,1751,1751,1751,1751,0
20250331,185200,37616214,1751,1751,1751,1751,0
20250331,185100,37616214,1751,1751,1751,1751,0
20250331,185000,37616214,1751,1751,1751,1751,0
20250331,184900,37616214,1751,1751,1751,1751,0
20250331,184800,37616214,1751,1751,1751,1751,0
20250331,184700,37616214,1751,1751,1751,1751,0
20250331,184600,37616214,1751,1751,1751,1751,0
20250331,184500,37616214,1751,1751,1751,1751,0
20250331,184400,37616214,1751,1751,1751,1751,0
20250331,184300,37616214,1751,1751,1751,1751,0
20250331,184200,37616214,1751,1751,1751,1751,0
20250331,184100,37616214,1751,1751,1751,1751,0
20250331,184000,37616214,1751,1751,1751,1751,0
20250331,183900,37616214,1751,1751,1751,1751,0
20250331,183800,37616214,1751,1751,1751,1751,0
20250331,183700,37616214,1751,1751,1751,1751,0
20250331,183600,37616214,1751,1751,1751,1751,0
20250331,183500,37616214,1751,1751,1751,1751,0
20250331,183400,37616214,1751,1751,1751,1751,0
20250331,183300,37616214,1751,1751,1751,1751,0
20250331,183200,37616214,1751,1751,1751,1751,0
20250331,183100,37616214,1751,1751,1751,1751,0
20250331,183000,37616214,1751,1751,1751,1751,0
20250331,182900,37616214,1751,1751,1751,1751,830
20250331,182800,37616214,1751,1751,1751,1751,0
20250331,182700,37616214,1751,1751,1751,1751,0
20250331,182600,37616214,1751,1751,1751,1751,0
20250331,182500,37616214,1751,1751,1751,1751,0
20250331,182400,37616214,1751,1751,1751,1751,0
20250331,182300,37616214,1751,1751,1751,1751,0
20250331,182200,37616214,1751,1751,1751,1751,0
20250331,182100,37616214,1751,1751,1751,1751,0
20250331,182000,37616214,1751,1751,1751,1751,0
20250331,181900,37616214,1751,1751,1751,1751,0
20250331,181800,37616214,1751,1751,1751,1751,0
20250331,181700,37616214,1751,1751,1751,1751,0
20250331,181600,37616214,1751,1751,1751,1751,0
20250331,181500,37616214,1751,1751,1751,1751,0
20250331,181400,37616214,1751,1751,1751,1751,0
20250331,181300,37616214,1751,1751,1751,1751,0
20250331,181200,37616214,1751,1751,1751,1751,0
20250331,181100,37616214,1751,1751,1751,1751,0
20250331,181000,37616214,1751,1751,1751,1751,0
20250331,180900,37616214,1751,1751,1751,1751,0
20250331,180800,37616214,1751,1751,1751,1751,0
20250331,180700,37616214,1751,1751,1751,1751,0
20250331,180600,37616214,1751,1751,1751,1751,0
20250331,180500,37616214,1751,1751,1751,1751,0
20250331,180400,37616214,1751,1751,1751,1751,0
20250331,180300,37616214,1751,1751,1751,1751,0
20250331,180200,37616214,1751,1751,1751,1751,0
20250331,180100,37616214,1751,1751,1751,1751,0
20250331,180000,37616214,1751,1751,1751,1751,0
20250331,175900,37616214,1751,1751,1751,1751,830
20250331,175800,37616214,1751,1751,1751,1751,0
20250331,175700,37616214,1751,1751,1751,1751,0
20250331,175600,37616214,1751,1751,1751,1751,0
20250331,175500,37616214,1751,1751,1751,1751,0
20250331,175400,37616214,1751,1751,1751,1751,0
20250331,175300,37616214,1751,1751,1751,1751,0
20250331,175200,37616214,1751,1751,1751,1751,0
20250331,175100,37616214,1751,1751,1751,1751,0
20250331,175000,37616214,1751,1751,1751,1751,0
20250331,174900,37616214,1751,1751,1751,1751,0
20250331,174800,37616214,1751,1751,1751,1751,0
20250331,174700,37616214,1751,1751,1751,1751,0
20250331,174600,37616214,1751,1751,1751,1751,0
20250331,174500,37616214,1751,1751,1751,1751,0
20250331,174400,37616214,1751,1751,1751,1751,0
20250331,174300,37616214,1751,1751,1751,1751,0
20250331,174200,37616214,1751,1751,1751,1751,0
20250331,174100,37616214,1751,1751,1751,1751,0
20250331,174000,37616214,1751,1751,1751,1751,0
20250331,173900,37616214,1751,1751,1751,1751,0
20250331,173800,37616214,1751,1751,1751,1751,0
20250331,173700,37616214,1751,1751,1751,1751,0
20250331,173600,37616214,1751,1751,1751,1751,0
20250331,173500,37616214,1751,1751,1751,1751,0
20250331,173400,37616214,1751,1751,1751,1751,0
20250331,173300,37616214,1751,1751,1751,1751,0
20250331,173200,37616214,1751,1751,1751,1751,0
20250331,173100,37616214,1751,1751,1751,1751,0
20250331,173000,37616214,1751,1751,1751,1751,0
20250331,172900,37616214,1751,1751,1751,1751,830
20250331,172800,37616214,1751,1751,1751,1751,0
20250331,172700,37616214,1751,1751,1751,1751,0
20250331,172600,37616214,1751,1751,1751,1751,0
20250331,172500,37616214,1751,1751,1751,1751,0
20250331,172400,37616214,1751,1751,1751,1751,0
20250331,172300,37616214,1751,1751,1751,1751,0
20250331,172200,37616214,1751,1751,1751,1751,0
20250331,172100,37616214,1751,1751,1751,1751,0
20250331,172000,37616214,1751,1751,1751,1751,0
20250331,171900,37616214,1751,1751,1751,1751,0
20250331,171800,37616214,1751,1751,1751,1751,0
20250331,171700,37616214,1751,1751,1751,1751,0
20250331,171600,37616214,1751,1751,1751,1751,0
20250331,171500,37616214,1751,1751,1751,1751,0
20250331,171400,37616214,1751,1751,1751,1751,0
20250331,171300,37616214,1751,1751,1751,1751,0
20250331,171200,37616214,1751,1751,1751,1751,0
20250331,171100,37616214,1751,1751,1751,1751,0
20250331,171000,37616214,1751,1751,1751,1751,0
20250331,170900,37616214,1751,1751,1751,1751,0
20250331,170800,37616214,1751,1751,1751,1751,0
20250331,170700,37616214,1751,1751,1751,1751,0
20250331,170600,37616214,1751,1751,1751,1751,0
20250331,170500,37616214,1751,1751,1751,1751,0
20250331,170400,37616214,1751,1751,1751,1751,0
20250331,170300,37616214,1751,1751,1751,1751,0
20250331,170200,37616214,1751,1751,1751,1751,0
20250331,170100,37616214,1751,1751,1751,1751,0
20250331,170000,37616214,1751,1751,1751,1751,0
20250331,165900,37616214,1751,1751,1751,1751,830
20250331,165800,37616214,1751,1751,1751,1751,0
20250331,165700,37616214,1751,1751,1751,1751,0
20250331,165600,37616214,1751,1751,1751,1751,0
20250331,165500,37616214,1751,1751,1751,1751,0
20250331,165400,37616214,1751,1751,1751,1751,0
20250331,165300,37616214,1751,1751,1751,1751,0
20250331,165200,37616214,1751,1751,1751,1751,0
20250331,165100,37616214,1751,1751,1751,1751,0
20250331,165000,37616214,1751,1751,1751,1751,0
20250331,164900,37616214,1751,1751,1751,1751,0
20250331,164800,37616214,1751,1751,1751,1751,0
20250331,164700,37616214,1751,1751,1751,1751,0
20250331,164600,37616214,1751,1751,1751,1751,0
20250331,164500,37616214,1751,1751,1751,1751,0
20250331,164400,37616214,1751,1751,1751,1751,0
20250331,164300,37616214,1751,1751,1751,1751,0
20250331,164200,37616214,1751,1751,1751,1751,0
20250331,164100,37616214,1751,1751,1751,1751,0
20250331,164000,37616214,1751,1751,1751,1751,0
20250331,163900,37616214,1751,1751,1751,1751,0
20250331,163800,37616214,1751,1751,1751,1751,0
20250331,163700,37616214,1751,1751,1751,1751,0
20250331,163600,37616214,1751,1751,1751,1751,0
20250331,163500,37616214,1751,1751,1751,1751,0
20250331,163400,37616214,1751,1751,1751,1751,0
20250331,163300,37616214,1751,1751,1751,1751,0
20250331,163200,37616214,1751,1751,1751,1751,0
20250331,163100,37616214,1751,1751,1751,1751,0
20250331,163000,37616214,1751,1751,1751,1751,0
20250331,162900,37616214,1751,1751,1751,1751,830
20250331,162800,37616214,1751,1751,1751,1751,0
20250331,162700,37616214,1751,1751,1751,1751,0
20250331,162600,37616214,1751,1751,1751,1751,0
20250331,162500,37616214,1751,1751,1751,1751,0
20250331,162400,37616214,1751,1751,1751,1751,0
20250331,162300,37616214,1751,1751,1751,1751,0
20250331,162200,37616214,1751,1751,1751,1751,0
20250331,162100,37616214,1751,1751,1751,1751,0
20250331,162000,37616214,1751,1751,1751,1751,0
20250331,161900,37616214,1751,1751,1751,1751,0
20250331,161800,37616214,1751,1751,1751,1751,0
20250331,161700,37616214,1751,1751,1751,1751,0
20250331,161600,37616214,1751,1751,1751,1751,0
20250331,161500,37616214,1751,1751,1751,1751,0
20250331,161400,37616214,1751,1751,1751,1751,0
20250331,161300,37616214,1751,1751,1751,1751,0
20250331,161200,37616214,1751,1751,1751,1751,0
20250331,161100,37616214,1751,1751,1751,1751,0
20250331,161000,37616214,1751,1751,1751,1751,0
20250331,160900,37616214,1751,1751,1751,1751,0
20250331,160800,37616214,1751,1751,1751,1751,0
20250331,160700,37616214,1751,1751,1751,1751,0
20250331,160600,37616214,1751,1751,1751,1751,0
20250331,160500,37616214,1751,1751,1751,1751,0
20250331,160400,37616214,1751,1751,1751,1751,0
20250331,160300,37616214,1751,1751,1751,1751,0
20250331,160200,37616214,1751,1751,1751,1751,0
20250331,160100,37616214,1751,1751,1751,1751,0
20250331,160000,37616214,1751,1751,1751,1751,0
20250331,155900,37616214,1751,1751,1751,1751,830
20250331,155800,37616214,1751,1751,1751,1751,0
20250331,155700,37616214,1751,1751,1751,1751,0
20250331,155600,37616214,1751,1751,1751,1751,0
20250331,155500,37616214,1751,1751,1751,1751,0
20250331,155400,37616214,1751,1751,1751,1751,0
20250331,155300,37616214,1751,1751,1751,1751,0
20250331,155200,37616214,1751,1751,1751,1751,0
20250331,155100,37616214,1751,1751,1751,1751,0
20250331,155000,37616214,1751,1751,1751,1751,0
20250331,154900,37616214,1751,1751,1751,1751,0
20250331,154800,37616214,1751,1751,1751,1751,0
20250331,154700,37616214,1751,1751,1751,1751,0
20250331,154600,37616214,1751,1751,1751,1751,0
20250331,154500,37616214,1751,1751,1751,1751,0
20250331,154400,37616214,1751,1751,1751,1751,0
20250331,154300,37616214,1751,1751,1751,1751,0
20250331,154200,37616214,1751,1751,1751,1751,0
20250331,154100,37616214,1751,1751,1751,1751,0
20250331,154000,37616214,1751,1751,1751,1751,0
20250331,153900,37616214,1751,1751,1751,1751,0
20250331,153800,37616214,1751,1751,1751,1751,0
20250331,153700,37616214,1751,1751,1751,1751,0
20250331,153600,37616214,1751,1751,1751,1751,0
20250331,153500,37616214,1751,1751,1751,1751,0
20250331,153400,37616214,1751,1751,1751,1751,0
20250331,153300,37616214,1751,1751,1751,1751,0
20250331,153200,37616214,1751,1751,1751,1751,0
20250331,153100,37616214,1751,1751,1751,1751,0
20250331,153000,37616214,1751,1751,1751,1751,830
20250331,152900,36162884,1820,1820,1820,1820,0
20250331,152800,36162884,1820,1820,1820,1820,0
20250331,152700,36162884,1820,1820,1820,1820,0
20250331,152600,36162884,1820,1820,1820,1820,0
20250331,152500,36162884,1820,1820,1820,1820,0
20250331,152400,36162884,1820,1820,1820,1820,0
20250331,152300,36162884,1820,1820,1820,1820,0
20250331,152200,36162884,1820,1820,1820,1820,0
20250331,152100,36162884,1820,1820,1820,1820,0
20250331,152000,36162884,1820,1820,1820,1820,0
20250331,151900,36162884,1820,1820,1820,1820,0
20250331,151800,36162884,1820,1820,1820,1820,21
20250331,151700,36124664,1820,1820,1820,1820,0
20250331,151600,36124664,1820,1820,1820,1820,0
20250331,151500,36124664,1820,1820,1820,1820,0
20250331,151400,36124664,1820,1820,1820,1820,0
20250331,151300,36124664,1820,1820,1820,1820,0
20250331,151200,36124664,1820,1820,1820,1820,0
20250331,151100,36124664,1820,1820,1820,1808,558
20250331,151000,35109782,1820,1820,1820,1820,0
20250331,150900,35109782,1820,1820,1820,1820,0
20250331,150800,35109782,1820,1820,1820,1820,0
20250331,150700,35109782,1820,1820,1820,1820,0
20250331,150600,35109782,1820,1820,1820,1820,0
20250331,150500,35109782,1820,1820,1820,1820,0
20250331,150400,35109782,1820,1820,1820,1820,6
20250331,150300,35098862,1820,1820,1820,1820,0
20250331,150200,35098862,1820,1820,1820,1820,0
20250331,150100,35098862,1820,1820,1820,1820,0
20250331,150000,35098862,1820,1820,1820,1820,0
20250331,145900,35098862,1820,1820,1820,1820,0
20250331,145800,35098862,1820,1820,1820,1820,0
20250331,145700,35098862,1820,1820,1820,1820,0
20250331,145600,35098862,1820,1820,1820,1820,0
20250331,145500,35098862,1820,1820,1820,1820,0
20250331,145400,35098862,1820,1820,1820,1820,2
20250331,145300,35095222,1820,1820,1820,1820,0
20250331,145200,35095222,1820,1820,1820,1820,0
20250331,145100,35095222,1820,1820,1820,1820,0
20250331,145000,35095222,1820,1820,1820,1820,0
20250331,144900,35095222,1820,1820,1820,1820,0
20250331,144800,35095222,1820,1820,1820,1820,0
20250331,144700,35095222,1820,1820,1820,1820,0
20250331,144600,35095222,1820,1820,1820,1820,0
20250331,144500,35095222,1820,1820,1820,1820,0
20250331,144400,35095222,1820,1820,1820,1820,0
20250331,144300,35095222,1820,1820,1820,1820,1
20250331,144200,35093402,1819,1818,1819,1818,2
20250331,144100,35089765,1817,1817,1817,1817,0
20250331,144000,35089765,1817,1817,1817,1817,1
20250331,143900,35087948,1817,1817,1817,1817,0
20250331,143800,35087948,1817,1817,1817,1817,0
20250331,143700,35087948,1817,1817,1817,1817,0
20250331,143600,35087948,1817,1817,1817,1817,0
20250331,143500,35087948,1817,1817,1817,1817,0
20250331,143400,35087948,1817,1817,1817,1817,0
20250331,143300,35087948,1817,1818,1818,1817,18
20250331,143200,35055225,1818,1818,1818,1818,0
20250331,143100,35055225,1818,1818,1818,1818,0
20250331,143000,35055225,1818,1818,1818,1818,0
20250331,142900,35055225,1818,1801,1818,1801,7
20250331,142800,35042601,1802,1803,1803,1802,10
20250331,142700,35024576,1818,1818,1818,1818,0
20250331,142600,35024576,1818,1818,1818,1818,0
20250331,142500,35024576,1818,1818,1818,1818,0
20250331,142400,35024576,1818,1818,1818,1818,1
20250331,142300,35022758,1818,1818,1818,1818,0
20250331,142200,35022758,1818,1809,1818,1801,769
20250331,142100,33631712,1827,1827,1827,1827,0
20250331,142000,33631712,1827,1827,1827,1827,0
20250331,141900,33631712,1827,1827,1827,1827,0
20250331,141800,33631712,1827,1827,1827,1827,0
20250331,141700,33631712,1827,1827,1827,1827,0
20250331,141600,33631712,1827,1827,1827,1827,0
20250331,141500,33631712,1827,1827,1827,1827,0
20250331,141400,33631712,1827,1827,1827,1827,0
20250331,141300,33631712,1827,1827,1827,1827,0
20250331,141200,33631712,1827,1827,1827,1827,0
20250331,141100,33631712,1827,1827,1827,1827,0
20250331,141000,33631712,1827,1827,1827,1827,0
20250331,140900,33631712,1827,1827,1827,1827,0
20250331,140800,33631712,1827,1827,1827,1827,0
20250331,140700,33631712,1827,1827,1827,1827,0
20250331,140600,33631712,1827,1827,1827,1827,0
20250331,140500,33631712,1827,1827,1827,1827,0
20250331,140400,33631712,1827,1827,1827,1827,5
20250331,140300,33622577,1828,1828,1828,1828,0
20250331,140200,33622577,1828,1828,1828,1828,0
20250331,140100,33622577,1828,1828,1828,1828,0
20250331,140000,33622577,1828,1828,1828,1828,0
20250331,135900,33622577,1828,1828,1828,1828,0
20250331,135800,33622577,1828,1828,1828,1828,0
20250331,135700,33622577,1828,1828,1828,1828,0
20250331,135600,33622577,1828,1828,1828,1828,0
20250331,135500,33622577,1828,1828,1828,1828,0
20250331,135400,33622577,1828,1828,1828,1828,0
20250331,135300,33622577,1828,1828,1828,1828,0
20250331,135200,33622577,1828,1828,1828,1828,0
20250331,135100,33622577,1828,1828,1828,1828,0
20250331,135000,33622577,1828,1828,1828,1828,0
20250331,134900,33622577,1828,1828,1828,1828,0
20250331,134800,33622577,1828,1828,1828,1828,0
20250331,134700,33622577,1828,1828,1828,1828,0
20250331,134600,33622577,1828,1828,1828,1828,1
20250331,134500,33620749,1815,1815,1815,1815,100
20250331,134400,33439249,1828,1828,1828,1828,0
20250331,134300,33439249,1828,1828,1828,1828,0
20250331,134200,33439249,1828,1828,1828,1828,0
20250331,134100,33439249,1828,1828,1828,1828,0
20250331,134000,33439249,1828,1828,1828,1828,0
20250331,133900,33439249,1828,1828,1828,1828,0
20250331,133800,33439249,1828,1828,1828,1828,0
20250331,133700,33439249,1828,1828,1828,1828,0
20250331,133600,33439249,1828,1828,1828,1828,0
20250331,133500,33439249,1828,1828,1828,1828,0
20250331,133400,33439249,1828,1828,1828,1828,0
20250331,133300,33439249,1828,1828,1828,1828,0
20250331,133200,33439249,1828,1828,1828,1828,0
20250331,133100,33439249,1828,1828,1828,1828,0
20250331,133000,33439249,1828,1828,1828,1828,0
20250331,132900,33439249,1828,1828,1828,1828,0
20250331,132800,33439249,1828,1828,1828,1828,0
20250331,132700,33439249,1828,1828,1828,1828,0
20250331,132600,33439249,1828,1828,1828,1828,0
20250331,132500,33439249,1828,1828,1828,1828,0
20250331,132400,33439249,1828,1828,1828,1828,0
20250331,132300,33439249,1828,1828,1828,1828,0
20250331,132200,33439249,1828,1828,1828,1828,0
20250331,132100,33439249,1828,1828,1828,1828,0
20250331,132000,33439249,1828,1825,1828,1825,2
20250331,131900,33435596,1809,1809,1809,1809,0
20250331,131800,33435596,1809,1809,1809,1809,0
20250331,131700,33435596,1809,1809,1809,1809,2
20250331,131600,33431978,1828,1828,1828,1828,0
20250331,131500,33431978,1828,1828,1828,1828,0
20250331,131400,33431978,1828,1828,1828,1828,0
20250331,131300,33431978,1828,1828,1828,1828,0
20250331,131200,33431978,1828,1828,1828,1828,0
20250331,131100,33431978,1828,1828,1828,1828,0
20250331,131000,33431978,1828,1828,1828,1828,0
20250331,130900,33431978,1828,1828,1828,1828,1
20250331,130800,33430150,1825,1824,1825,1824,200
20250331,130700,33065152,1825,1825,1825,1825,0
20250331,130600,33065152,1825,1825,1825,1825,0
20250331,130500,33065152,1825,1825,1825,1825,0
20250331,130400,33065152,1825,1825,1825,1825,0
20250331,130300,33065152,1825,1825,1825,1825,0
20250331,130200,33065152,1825,1825,1825,1825,0
20250331,130100,33065152,1825,1825,1825,1825,0
20250331,130000,33065152,1825,1825,1825,1825,0
20250331,125900,33065152,1825,1825,1825,1825,0
20250331,125800,33065152,1825,1825,1825,1825,0
20250331,125700,33065152,1825,1825,1825,1825,0
20250331,125600,33065152,1825,1825,1825,1825,0
20250331,125500,33065152,1825,1825,1825,1825,0
20250331,125400,33065152,1825,1825,1825,1825,0
20250331,125300,33065152,1825,1825,1825,1825,0
20250331,125200,33065152,1825,1825,1825,1825,0
20250331,125100,33065152,1825,1825,1825,1825,0
20250331,125000,33065152,1825,1825,1825,1825,0
20250331,124900,33065152,1825,1825,1825,1825,0
20250331,124800,33065152,1825,1825,1825,1825,0
20250331,124700,33065152,1825,1812,1825,1801,103
20250331,124600,32879398,1829,1829,1829,1829,0
20250331,124500,32879398,1829,1829,1829,1829,0
20250331,124400,32879398,1829,1829,1829,1829,0
20250331,124300,32879398,1829,1829,1829,1829,0
20250331,124200,32879398,1829,1829,1829,1829,1
20250331,124100,32877569,1825,1825,1825,1825,200
20250331,124000,32512569,1829,1829,1829,1829,0
20250331,123900,32512569,1829,1829,1829,1829,22
20250331,123800,32472331,1829,1829,1829,1829,0
20250331,123700,32472331,1829,1829,1829,1829,0
20250331,123600,32472331,1829,1829,1829,1829,0
20250331,123500,32472331,1829,1829,1829,1829,0
20250331,123400,32472331,1829,1829,1829,1829,0
20250331,123300,32472331,1829,1829,1829,1829,0
20250331,123200,32472331,1829,1829,1829,1829,0
20250331,123100,32472331,1829,1829,1829,1829,0
20250331,123000,32472331,1829,1829,1829,1829,0
20250331,122900,32472331,1829,1829,1829,1829,0
20250331,122800,32472331,1829,1829,1829,1829,0
20250331,122700,32472331,1829,1829,1829,1829,0
20250331,122600,32472331,1829,1829,1829,1829,0
20250331,122500,32472331,1829,1821,1829,1821,17
20250331,122400,32441361,1821,1829,1831,1800,141
20250331,122300,32187172,1825,1825,1825,1750,4783
20250331,122200,23620649,1826,1826,1826,1826,0
20250331,122100,23620649,1826,1826,1826,1826,1
20250331,122000,23618823,1844,1844,1844,1844,0
20250331,121900,23618823,1844,1831,1844,1827,6
20250331,121800,23607834,1844,1844,1844,1844,0
20250331,121700,23607834,1844,1844,1844,1844,0
20250331,121600,23607834,1844,1844,1844,1827,3
20250331,121500,23602319,1843,1843,1843,1843,0
20250331,121400,23602319,1843,1843,1843,1843,0
20250331,121300,23602319,1843,1843,1843,1843,0
20250331,121200,23602319,1843,1843,1843,1843,0
20250331,121100,23602319,1843,1843,1843,1843,0
20250331,121000,23602319,1843,1843,1843,1843,0
20250331,120900,23602319,1843,1843,1843,1843,0
20250331,120800,23602319,1843,1841,1843,1841,500
20250331,120700,22680847,1841,1841,1841,1841,30
20250331,120600,22625617,1841,1841,1841,1841,0
20250331,120500,22625617,1841,1841,1841,1841,0
20250331,120400,22625617,1841,1841,1841,1841,0
20250331,120300,22625617,1841,1841,1841,1841,0
20250331,120200,22625617,1841,1841,1841,1841,0
20250331,120100,22625617,1841,1841,1841,1841,0
20250331,120000,22625617,1841,1841,1841,1841,0
20250331,115900,22625617,1841,1841,1841,1841,0
20250331,115800,22625617,1841,1841,1841,1841,0
20250331,115700,22625617,1841,1838,1841,1838,5
20250331,115600,22616424,1838,1838,1838,1838,0
20250331,115500,22616424,1838,1838,1838,1838,0
20250331,115400,22616424,1838,1838,1838,1838,0
20250331,115300,22616424,1838,1838,1838,1838,0
20250331,115200,22616424,1838,1838,1838,1838,0
20250331,115100,22616424,1838,1838,1838,1838,1
20250331,115000,22614586,1838,1838,1838,1838,0
20250331,114900,22614586,1838,1826,1838,1826,6
20250331,114800,22603600,1826,1826,1826,1826,0
20250331,114700,22603600,1826,1826,1826,1826,0
20250331,114600,22603600,1826,1826,1826,1826,0
20250331,114500,22603600,1826,1826,1826,1826,0
20250331,114400,22603600,1826,1826,1826,1826,0
20250331,114300,22603600,1826,1826,1826,1826,0
20250331,114200,22603600,1826,1825,1826,1825,4
20250331,114100,22596299,1818,1826,1826,1818,157
20250331,114000,22309673,1826,1826,1826,1826,0
20250331,113900,22309673,1826,1826,1826,1826,0
20250331,113800,22309673,1826,1826,1826,1826,0
20250331,113700,22309673,1826,1826,1826,1826,0
20250331,113600,22309673,1826,1826,1826,1826,1
20250331,113500,22307847,1819,1819,1819,1819,0
20250331,113400,22307847,1819,1819,1819,1819,0
20250331,113300,22307847,1819,1819,1819,1819,0
20250331,113200,22307847,1819,1819,1819,1819,0
20250331,113100,22307847,1819,1819,1819,1819,0
20250331,113000,22307847,1819,1819,1819,1819,11
20250331,112900,22287838,1826,1826,1826,1826,0
20250331,112800,22287838,1826,1826,1826,1826,0
20250331,112700,22287838,1826,1826,1826,1826,0
20250331,112600,22287838,1826,1826,1826,1826,0
20250331,112500,22287838,1826,1826,1826,1826,0
20250331,112400,22287838,1826,1826,1826,1826,0
20250331,112300,22287838,1826,1826,1826,1826,0
20250331,112200,22287838,1826,1826,1826,1826,0
20250331,112100,22287838,1826,1826,1826,1826,0
20250331,112000,22287838,1826,1826,1826,1826,0
20250331,111900,22287838,1826,1826,1826,1826,0
20250331,111800,22287838,1826,1826,1826,1826,0
20250331,111700,22287838,1826,1826,1826,1826,0
20250331,111600,22287838,1826,1826,1826,1826,0
20250331,111500,22287838,1826,1826,1826,1826,0
20250331,111400,22287838,1826,1826,1826,1826,0
20250331,111300,22287838,1826,1826,1826,1826,0
20250331,111200,22287838,1826,1825,1826,1825,16
20250331,111100,22258637,1825,1825,1825,1825,0
20250331,111000,22258637,1825,1825,1825,1825,0
20250331,110900,22258637,1825,1825,1825,1825,0
20250331,110800,22258637,1825,1825,1825,1825,0
20250331,110700,22258637,1825,1825,1825,1825,0
20250331,110600,22258637,1825,1825,1825,1825,0
20250331,110500,22258637,1825,1826,1826,1820,8
20250331,110400,22244051,1826,1826,1826,1826,0
20250331,110300,22244051,1826,1826,1826,1826,0
20250331,110200,22244051,1826,1826,1826,1826,0
20250331,110100,22244051,1826,1826,1826,1826,0
20250331,110000,22244051,1826,1826,1826,1826,0
20250331,105900,22244051,1826,1826,1826,1826,0
20250331,105800,22244051,1826,1826,1826,1826,0
20250331,105700,22244051,1826,1826,1826,1826,0
20250331,105600,22244051,1826,1826,1826,1826,0
20250331,105500,22244051,1826,1826,1826,1826,1
20250331,105400,22242225,1826,1826,1826,1826,0
20250331,105300,22242225,1826,1826,1826,1826,0
20250331,105200,22242225,1826,1826,1826,1826,0
20250331,105100,22242225,1826,1826,1826,1826,3
20250331,105000,22236747,1826,1826,1826,1826,0
20250331,104900,22236747,1826,1826,1826,1826,0
20250331,104800,22236747,1826,1826,1826,1826,0
20250331,104700,22236747,1826,1826,1826,1826,0
20250331,104600,22236747,1826,1826,1826,1826,0
20250331,104500,22236747,1826,1826,1826,1826,0
20250331,104400,22236747,1826,1826,1826,1826,5
20250331,104300,22227617,1816,1812,1816,1812,53
20250331,104200,22131377,1816,1820,1820,1813,898
20250331,104100,20499972,1837,1837,1837,1837,0
20250331,104000,20499972,1837,1837,1837,1837,0
20250331,103900,20499972,1837,1837,1837,1837,1
20250331,103800,20498135,1819,1819,1819,1819,0
20250331,103700,20498135,1819,1819,1819,1819,0
20250331,103600,20498135,1819,1819,1819,1819,16
20250331,103500,20469031,1819,1819,1819,1819,0
20250331,103400,20469031,1819,1824,1824,1819,6
20250331,103300,20458108,1841,1841,1841,1841,0
20250331,103200,20458108,1841,1841,1841,1841,0
20250331,103100,20458108,1841,1841,1841,1841,0
20250331,103000,20458108,1841,1841,1841,1841,0
20250331,102900,20458108,1841,1841,1841,1841,0
20250331,102800,20458108,1841,1841,1841,1841,0
20250331,102700,20458108,1841,1841,1841,1841,0
20250331,102600,20458108,1841,1841,1841,1841,1
20250331,102500,20456267,1838,1838,1838,1838,0
20250331,102400,20456267,1838,1838,1838,1838,0
20250331,102300,20456267,1838,1838,1838,1838,0
20250331,102200,20456267,1838,1838,1838,1838,0
20250331,102100,20456267,1838,1838,1838,1838,0
20250331,102000,20456267,1838,1838,1838,1838,0
20250331,101900,20456267,1838,1838,1838,1838,0
20250331,101800,20456267,1838,1824,1838,1815,7
20250331,101700,20443501,1840,1840,1840,1840,0
20250331,101600,20443501,1840,1840,1840,1840,0
20250331,101500,20443501,1840,1840,1840,1840,2
20250331,101400,20439821,1841,1841,1841,1841,0
20250331,101300,20439821,1841,1841,1841,1841,0
20250331,101200,20439821,1841,1832,1841,1832,4
20250331,101100,20432475,1814,1827,1827,1814,129
20250331,101000,20198127,1847,1847,1847,1847,0
20250331,100900,20198127,1847,1847,1847,1847,0
20250331,100800,20198127,1847,1847,1847,1847,0
20250331,100700,20198127,1847,1847,1847,1847,0
20250331,100600,20198127,1847,1847,1847,1847,1
20250331,100500,20196280,1844,1838,1844,1838,3
20250331,100400,20190757,1835,1832,1835,1832,2
20250331,100300,20187090,1829,1829,1829,1829,2681
20250331,100200,15283541,1829,1829,1829,1829,0
20250331,100100,15283541,1829,1828,1829,1828,30
20250331,100000,15228697,1829,1828,1829,1828,180
20250331,095900,14899645,1829,1829,1829,1829,0
20250331,095800,14899645,1829,1829,1829,1829,0
20250331,095700,14899645,1829,1829,1829,1829,0
20250331,095600,14899645,1829,1829,1829,1829,0
20250331,095500,14899645,1829,1829,1829,1829,0
20250331,095400,14899645,1829,1829,1829,1829,0
20250331,095300,14899645,1829,1829,1829,1829,0
20250331,095200,14899645,1829,1829,1829,1829,0
20250331,095100,14899645,1829,1829,1829,1829,0
20250331,095000,14899645,1829,1829,1829,1829,0
20250331,094900,14899645,1829,1829,1829,1829,0
20250331,094800,14899645,1829,1829,1829,1829,0
20250331,094700,14899645,1829,1829,1829,1829,0
20250331,094600,14899645,1829,1829,1829,1829,0
20250331,094500,14899645,1829,1829,1829,1829,0
20250331,094400,14899645,1829,1829,1829,1829,0
20250331,094300,14899645,1829,1829,1829,1829,1
20250331,094200,14897816,1829,1828,1829,1828,2
20250331,094100,14894159,1812,1812,1812,1812,1
20250331,094000,14892347,1829,1817,1829,1817,1104
20250331,093900,12884285,1817,1817,1817,1817,0
20250331,093800,12884285,1817,1817,1817,1817,0
20250331,093700,12884285,1817,1817,1817,1817,0
20250331,093600,12884285,1817,1817,1817,1817,1
20250331,093500,12882468,1809,1809,1809,1809,0
20250331,093400,12882468,1809,1809,1809,1809,0
20250331,093300,12882468,1809,1809,1809,1809,0
20250331,093200,12882468,1809,1809,1809,1809,0
20250331,093100,12882468,1809,1812,1812,1809,136
20250331,093000,12636262,1814,1814,1816,1813,10
20250331,092900,12618118,1815,1820,1820,1815,32
20250331,092800,12559977,1819,1819,1819,1819,0
20250331,092700,12559977,1819,1819,1819,1819,0
20250331,092600,12559977,1819,1819,1819,1819,0
20250331,092500,12559977,1819,1819,1819,1819,0
20250331,092400,12559977,1819,1819,1819,1819,2
20250331,092300,12556339,1820,1820,1820,1820,62
20250331,092200,12443499,1819,1819,1819,1819,0
20250331,092100,12443499,1819,1820,1820,1819,119
20250331,092000,12227028,1829,1833,1833,1805,336
20250331,091900,11614157,1834,1834,1834,1834,10
20250331,091800,11595817,1834,1835,1835,1834,12
20250331,091700,11573798,1836,1845,1845,1836,695
20250331,091600,10295449,1853,1853,1853,1853,0
20250331,091500,10295449,1853,1853,1853,1853,0
20250331,091400,10295449,1853,1853,1853,1853,50
20250331,091300,10202799,1848,1848,1848,1848,0
20250331,091200,10202799,1848,1848,1848,1848,0
20250331,091100,10202799,1848,1848,1848,1848,170
20250331,091000,9888639,1848,1848,1848,1848,0
20250331,090900,9888639,1848,1848,1848,1848,10
20250331,090800,9870159,1839,1839,1839,1839,0
20250331,090700,9870159,1839,1839,1839,1839,0
20250331,090600,9870159,1839,1840,1840,1839,17
20250331,090500,9838886,1830,1848,1848,1830,37
20250331,090400,9770943,1851,1845,1857,1840,23
20250331,090300,9728531,1850,1850,1850,1850,0
20250331,090200,9728531,1850,1850,1850,1850,0
20250331,090100,9728531,1850,1876,1876,1850,5112
20250331,090000,142576,1876,1876,1876,1876,76