KissMeData/016880/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192400,210220897,817,817,817,817,5902
20250331,192300,210220897,817,817,817,817,0
20250331,192200,210220897,817,817,817,817,0
20250331,192100,210220897,817,817,817,817,0
20250331,192000,210220897,817,817,817,817,0
20250331,191900,210220897,817,817,817,817,0
20250331,191800,210220897,817,817,817,817,0
20250331,191700,210220897,817,817,817,817,0
20250331,191600,210220897,817,817,817,817,0
20250331,191500,210220897,817,817,817,817,0
20250331,191400,210220897,817,817,817,817,0
20250331,191300,210220897,817,817,817,817,0
20250331,191200,210220897,817,817,817,817,0
20250331,191100,210220897,817,817,817,817,0
20250331,191000,210220897,817,817,817,817,0
20250331,190900,210220897,817,817,817,817,0
20250331,190800,210220897,817,817,817,817,0
20250331,190700,210220897,817,817,817,817,0
20250331,190600,210220897,817,817,817,817,0
20250331,190500,210220897,817,817,817,817,0
20250331,190400,210220897,817,817,817,817,0
20250331,190300,210220897,817,817,817,817,0
20250331,190200,210220897,817,817,817,817,0
20250331,190100,210220897,817,817,817,817,0
20250331,190000,210220897,817,817,817,817,0
20250331,185900,210220897,817,817,817,817,0
20250331,185800,210220897,817,817,817,817,0
20250331,185700,210220897,817,817,817,817,0
20250331,185600,210220897,817,817,817,817,0
20250331,185500,210220897,817,817,817,817,0
20250331,185400,210220897,817,817,817,817,5902
20250331,185300,210220897,817,817,817,817,0
20250331,185200,210220897,817,817,817,817,0
20250331,185100,210220897,817,817,817,817,0
20250331,185000,210220897,817,817,817,817,0
20250331,184900,210220897,817,817,817,817,0
20250331,184800,210220897,817,817,817,817,0
20250331,184700,210220897,817,817,817,817,0
20250331,184600,210220897,817,817,817,817,0
20250331,184500,210220897,817,817,817,817,0
20250331,184400,210220897,817,817,817,817,0
20250331,184300,210220897,817,817,817,817,0
20250331,184200,210220897,817,817,817,817,0
20250331,184100,210220897,817,817,817,817,0
20250331,184000,210220897,817,817,817,817,0
20250331,183900,210220897,817,817,817,817,0
20250331,183800,210220897,817,817,817,817,0
20250331,183700,210220897,817,817,817,817,0
20250331,183600,210220897,817,817,817,817,0
20250331,183500,210220897,817,817,817,817,0
20250331,183400,210220897,817,817,817,817,0
20250331,183300,210220897,817,817,817,817,0
20250331,183200,210220897,817,817,817,817,0
20250331,183100,210220897,817,817,817,817,0
20250331,183000,210220897,817,817,817,817,0
20250331,182900,210220897,817,817,817,817,0
20250331,182800,210220897,817,817,817,817,0
20250331,182700,210220897,817,817,817,817,0
20250331,182600,210220897,817,817,817,817,0
20250331,182500,210220897,817,817,817,817,0
20250331,182400,210220897,817,817,817,817,5902
20250331,182300,210220897,817,817,817,817,0
20250331,182200,210220897,817,817,817,817,0
20250331,182100,210220897,817,817,817,817,0
20250331,182000,210220897,817,817,817,817,0
20250331,181900,210220897,817,817,817,817,0
20250331,181800,210220897,817,817,817,817,0
20250331,181700,210220897,817,817,817,817,0
20250331,181600,210220897,817,817,817,817,0
20250331,181500,210220897,817,817,817,817,0
20250331,181400,210220897,817,817,817,817,0
20250331,181300,210220897,817,817,817,817,0
20250331,181200,210220897,817,817,817,817,0
20250331,181100,210220897,817,817,817,817,0
20250331,181000,210220897,817,817,817,817,0
20250331,180900,210220897,817,817,817,817,0
20250331,180800,210220897,817,817,817,817,0
20250331,180700,210220897,817,817,817,817,0
20250331,180600,210220897,817,817,817,817,0
20250331,180500,210220897,817,817,817,817,0
20250331,180400,210220897,817,817,817,817,0
20250331,180300,210220897,817,817,817,817,0
20250331,180200,210220897,817,817,817,817,0
20250331,180100,210220897,817,817,817,817,0
20250331,180000,210220897,817,817,817,817,0
20250331,175900,210220897,817,817,817,817,0
20250331,175800,210220897,817,817,817,817,0
20250331,175700,210220897,817,817,817,817,0
20250331,175600,210220897,817,817,817,817,0
20250331,175500,210220897,817,817,817,817,0
20250331,175400,210220897,817,817,817,817,5902
20250331,175300,210220897,817,817,817,817,0
20250331,175200,210220897,817,817,817,817,0
20250331,175100,210220897,817,817,817,817,0
20250331,175000,210220897,817,817,817,817,0
20250331,174900,210220897,817,817,817,817,0
20250331,174800,210220897,817,817,817,817,0
20250331,174700,210220897,817,817,817,817,0
20250331,174600,210220897,817,817,817,817,0
20250331,174500,210220897,817,817,817,817,0
20250331,174400,210220897,817,817,817,817,0
20250331,174300,210220897,817,817,817,817,0
20250331,174200,210220897,817,817,817,817,0
20250331,174100,210220897,817,817,817,817,0
20250331,174000,210220897,817,817,817,817,0
20250331,173900,210220897,817,817,817,817,0
20250331,173800,210220897,817,817,817,817,0
20250331,173700,210220897,817,817,817,817,0
20250331,173600,210220897,817,817,817,817,0
20250331,173500,210220897,817,817,817,817,0
20250331,173400,210220897,817,817,817,817,0
20250331,173300,210220897,817,817,817,817,0
20250331,173200,210220897,817,817,817,817,0
20250331,173100,210220897,817,817,817,817,0
20250331,173000,210220897,817,817,817,817,0
20250331,172900,210220897,817,817,817,817,0
20250331,172800,210220897,817,817,817,817,0
20250331,172700,210220897,817,817,817,817,0
20250331,172600,210220897,817,817,817,817,0
20250331,172500,210220897,817,817,817,817,0
20250331,172400,210220897,817,817,817,817,5902
20250331,172300,210220897,817,817,817,817,0
20250331,172200,210220897,817,817,817,817,0
20250331,172100,210220897,817,817,817,817,0
20250331,172000,210220897,817,817,817,817,0
20250331,171900,210220897,817,817,817,817,0
20250331,171800,210220897,817,817,817,817,0
20250331,171700,210220897,817,817,817,817,0
20250331,171600,210220897,817,817,817,817,0
20250331,171500,210220897,817,817,817,817,0
20250331,171400,210220897,817,817,817,817,0
20250331,171300,210220897,817,817,817,817,0
20250331,171200,210220897,817,817,817,817,0
20250331,171100,210220897,817,817,817,817,0
20250331,171000,210220897,817,817,817,817,0
20250331,170900,210220897,817,817,817,817,0
20250331,170800,210220897,817,817,817,817,0
20250331,170700,210220897,817,817,817,817,0
20250331,170600,210220897,817,817,817,817,0
20250331,170500,210220897,817,817,817,817,0
20250331,170400,210220897,817,817,817,817,0
20250331,170300,210220897,817,817,817,817,0
20250331,170200,210220897,817,817,817,817,0
20250331,170100,210220897,817,817,817,817,0
20250331,170000,210220897,817,817,817,817,0
20250331,165900,210220897,817,817,817,817,0
20250331,165800,210220897,817,817,817,817,0
20250331,165700,210220897,817,817,817,817,0
20250331,165600,210220897,817,817,817,817,0
20250331,165500,210220897,817,817,817,817,0
20250331,165400,210220897,817,817,817,817,5902
20250331,165300,210220897,817,817,817,817,0
20250331,165200,210220897,817,817,817,817,0
20250331,165100,210220897,817,817,817,817,0
20250331,165000,210220897,817,817,817,817,0
20250331,164900,210220897,817,817,817,817,0
20250331,164800,210220897,817,817,817,817,0
20250331,164700,210220897,817,817,817,817,0
20250331,164600,210220897,817,817,817,817,0
20250331,164500,210220897,817,817,817,817,0
20250331,164400,210220897,817,817,817,817,0
20250331,164300,210220897,817,817,817,817,0
20250331,164200,210220897,817,817,817,817,0
20250331,164100,210220897,817,817,817,817,0
20250331,164000,210220897,817,817,817,817,0
20250331,163900,210220897,817,817,817,817,0
20250331,163800,210220897,817,817,817,817,0
20250331,163700,210220897,817,817,817,817,0
20250331,163600,210220897,817,817,817,817,0
20250331,163500,210220897,817,817,817,817,0
20250331,163400,210220897,817,817,817,817,0
20250331,163300,210220897,817,817,817,817,0
20250331,163200,210220897,817,817,817,817,0
20250331,163100,210220897,817,817,817,817,0
20250331,163000,210220897,817,817,817,817,0
20250331,162900,210220897,817,817,817,817,0
20250331,162800,210220897,817,817,817,817,0
20250331,162700,210220897,817,817,817,817,0
20250331,162600,210220897,817,817,817,817,0
20250331,162500,210220897,817,817,817,817,0
20250331,162400,210220897,817,817,817,817,5902
20250331,162300,210220897,817,817,817,817,0
20250331,162200,210220897,817,817,817,817,0
20250331,162100,210220897,817,817,817,817,0
20250331,162000,210220897,817,817,817,817,0
20250331,161900,210220897,817,817,817,817,0
20250331,161800,210220897,817,817,817,817,0
20250331,161700,210220897,817,817,817,817,0
20250331,161600,210220897,817,817,817,817,0
20250331,161500,210220897,817,817,817,817,0
20250331,161400,210220897,817,817,817,817,0
20250331,161300,210220897,817,817,817,817,0
20250331,161200,210220897,817,817,817,817,0
20250331,161100,210220897,817,817,817,817,0
20250331,161000,210220897,817,817,817,817,0
20250331,160900,210220897,817,817,817,817,0
20250331,160800,210220897,817,817,817,817,0
20250331,160700,210220897,817,817,817,817,0
20250331,160600,210220897,817,817,817,817,0
20250331,160500,210220897,817,817,817,817,0
20250331,160400,210220897,817,817,817,817,0
20250331,160300,210220897,817,817,817,817,0
20250331,160200,210220897,817,817,817,817,0
20250331,160100,210220897,817,817,817,817,0
20250331,160000,210220897,817,817,817,817,0
20250331,155900,210220897,817,817,817,817,0
20250331,155800,210220897,817,817,817,817,0
20250331,155700,210220897,817,817,817,817,0
20250331,155600,210220897,817,817,817,817,0
20250331,155500,210220897,817,817,817,817,0
20250331,155400,210220897,817,817,817,817,5902
20250331,155300,210220897,817,817,817,817,0
20250331,155200,210220897,817,817,817,817,0
20250331,155100,210220897,817,817,817,817,0
20250331,155000,210220897,817,817,817,817,0
20250331,154900,210220897,817,817,817,817,0
20250331,154800,210220897,817,817,817,817,0
20250331,154700,210220897,817,817,817,817,0
20250331,154600,210220897,817,817,817,817,0
20250331,154500,210220897,817,817,817,817,0
20250331,154400,210220897,817,817,817,817,0
20250331,154300,210220897,817,817,817,817,0
20250331,154200,210220897,817,817,817,817,0
20250331,154100,210220897,817,817,817,817,0
20250331,154000,210220897,817,817,817,817,0
20250331,153900,210220897,817,817,817,817,0
20250331,153800,210220897,817,817,817,817,0
20250331,153700,210220897,817,817,817,817,0
20250331,153600,210220897,817,817,817,817,0
20250331,153500,210220897,817,817,817,817,0
20250331,153400,210220897,817,817,817,817,0
20250331,153300,210220897,817,817,817,817,0
20250331,153200,210220897,817,817,817,817,0
20250331,153100,210220897,817,817,817,817,0
20250331,153000,210220897,817,817,817,817,5902
20250331,152900,205398963,823,823,823,823,0
20250331,152800,205398963,823,823,823,823,0
20250331,152700,205398963,823,823,823,823,0
20250331,152600,205398963,823,823,823,823,0
20250331,152500,205398963,823,823,823,823,0
20250331,152400,205398963,823,823,823,823,0
20250331,152300,205398963,823,823,823,823,0
20250331,152200,205398963,823,823,823,823,0
20250331,152100,205398963,823,823,823,823,0
20250331,152000,205398963,823,823,823,823,0
20250331,151900,205398963,823,823,823,823,6
20250331,151800,205394025,820,820,820,820,0
20250331,151700,205394025,820,820,820,820,0
20250331,151600,205394025,820,820,820,820,2457
20250331,151500,203379285,820,820,820,820,47
20250331,151400,203340745,820,820,820,820,0
20250331,151300,203340745,820,820,820,820,1
20250331,151200,203339925,819,819,819,819,101
20250331,151100,203257206,819,819,820,819,2000
20250331,151000,201619203,819,819,819,819,1550
20250331,150900,200349753,820,820,820,820,1
20250331,150800,200348933,822,822,822,822,0
20250331,150700,200348933,822,822,822,822,3
20250331,150600,200346467,820,820,820,820,1277
20250331,150500,199299327,817,817,817,817,0
20250331,150400,199299327,817,817,822,817,4143
20250331,150300,195914232,817,817,817,817,1
20250331,150200,195913415,817,817,818,817,2148
20250331,150100,194158421,817,817,817,817,15
20250331,150000,194146166,813,813,813,813,0
20250331,145900,194146166,813,813,813,813,0
20250331,145800,194146166,813,813,813,813,0
20250331,145700,194146166,813,813,813,813,41
20250331,145600,194112833,813,813,813,813,31
20250331,145500,194087630,821,821,821,821,0
20250331,145400,194087630,821,821,821,821,32
20250331,145300,194061358,821,821,821,821,0
20250331,145200,194061358,821,813,821,813,174
20250331,145100,193919888,813,813,813,813,1
20250331,145000,193919075,817,817,817,817,0
20250331,144900,193919075,817,817,817,817,0
20250331,144800,193919075,817,817,817,817,5
20250331,144700,193914990,817,817,817,817,0
20250331,144600,193914990,817,817,817,817,0
20250331,144500,193914990,817,817,817,817,0
20250331,144400,193914990,817,817,817,817,0
20250331,144300,193914990,817,817,817,817,0
20250331,144200,193914990,817,817,817,817,1000
20250331,144100,193097990,820,820,820,820,1
20250331,144000,193097170,815,815,815,815,12
20250331,143900,193087390,823,822,823,822,10
20250331,143800,193079169,823,811,823,811,1064
20250331,143700,192208335,811,810,811,810,249
20250331,143600,192006644,809,813,813,800,20547
20250331,143500,175512781,817,817,817,817,0
20250331,143400,175512781,817,815,817,815,1012
20250331,143300,174686989,814,814,814,814,0
20250331,143200,174686989,814,814,814,814,105
20250331,143100,174601519,813,813,813,813,981
20250331,143000,173803966,811,811,811,811,0
20250331,142900,173803966,811,805,812,802,13605
20250331,142800,162857050,813,828,828,803,46824
20250331,142700,124648546,830,830,830,830,0
20250331,142600,124648546,830,830,830,830,0
20250331,142500,124648546,830,830,830,830,0
20250331,142400,124648546,830,830,830,830,0
20250331,142300,124648546,830,830,830,830,0
20250331,142200,124648546,830,830,830,830,0
20250331,142100,124648546,830,830,830,830,96
20250331,142000,124568866,830,830,830,830,0
20250331,141900,124568866,830,830,830,830,0
20250331,141800,124568866,830,830,830,830,2
20250331,141700,124567206,830,827,830,827,3482
20250331,141600,121687587,827,827,827,827,0
20250331,141500,121687587,827,827,827,827,0
20250331,141400,121687587,827,827,827,827,0
20250331,141300,121687587,827,827,827,827,516
20250331,141200,121260855,827,827,827,827,1
20250331,141100,121260028,827,827,827,827,0
20250331,141000,121260028,827,827,827,827,0
20250331,140900,121260028,827,827,827,827,0
20250331,140800,121260028,827,827,827,827,0
20250331,140700,121260028,827,827,827,827,0
20250331,140600,121260028,827,827,827,827,0
20250331,140500,121260028,827,827,827,827,0
20250331,140400,121260028,827,827,827,827,1
20250331,140300,121259201,827,827,827,827,0
20250331,140200,121259201,827,827,827,827,4
20250331,140100,121255893,827,827,827,827,0
20250331,140000,121255893,827,827,827,827,0
20250331,135900,121255893,827,827,827,827,0
20250331,135800,121255893,827,827,827,827,0
20250331,135700,121255893,827,827,827,827,0
20250331,135600,121255893,827,827,827,827,0
20250331,135500,121255893,827,827,827,827,1
20250331,135400,121255066,826,826,826,826,0
20250331,135300,121255066,826,826,826,826,0
20250331,135200,121255066,826,827,827,826,195
20250331,135100,121093960,827,827,827,827,0
20250331,135000,121093960,827,827,827,827,0
20250331,134900,121093960,827,827,827,827,8
20250331,134800,121087344,827,827,827,827,30
20250331,134700,121062534,827,827,827,827,0
20250331,134600,121062534,827,827,827,827,4
20250331,134500,121059226,826,826,826,826,0
20250331,134400,121059226,826,826,826,826,5
20250331,134300,121055096,827,827,827,827,0
20250331,134200,121055096,827,827,827,827,0
20250331,134100,121055096,827,827,827,827,0
20250331,134000,121055096,827,826,827,826,2
20250331,133900,121053443,827,827,827,827,0
20250331,133800,121053443,827,827,827,827,0
20250331,133700,121053443,827,827,827,827,959
20250331,133600,120260350,831,831,831,831,0
20250331,133500,120260350,831,831,831,831,0
20250331,133400,120260350,831,831,831,831,0
20250331,133300,120260350,831,831,831,831,0
20250331,133200,120260350,831,831,831,831,0
20250331,133100,120260350,831,831,831,831,0
20250331,133000,120260350,831,831,831,831,0
20250331,132900,120260350,831,831,831,831,9
20250331,132800,120252871,831,831,831,831,0
20250331,132700,120252871,831,831,831,831,0
20250331,132600,120252871,831,831,831,831,0
20250331,132500,120252871,831,831,831,831,0
20250331,132400,120252871,831,831,831,831,1
20250331,132300,120252040,827,827,827,827,52
20250331,132200,120209036,828,828,828,828,1
20250331,132100,120208208,828,828,828,828,0
20250331,132000,120208208,828,828,828,828,0
20250331,131900,120208208,828,828,828,828,121
20250331,131800,120108020,828,828,828,828,0
20250331,131700,120108020,828,828,828,828,0
20250331,131600,120108020,828,829,829,828,6879
20250331,131500,114406350,833,833,833,833,0
20250331,131400,114406350,833,833,833,833,0
20250331,131300,114406350,833,833,833,833,0
20250331,131200,114406350,833,833,833,833,0
20250331,131100,114406350,833,833,833,833,0
20250331,131000,114406350,833,833,833,833,0
20250331,130900,114406350,833,830,833,829,1686
20250331,130800,113008206,830,830,830,830,0
20250331,130700,113008206,830,830,830,830,0
20250331,130600,113008206,830,830,830,830,0
20250331,130500,113008206,830,831,831,830,7227
20250331,130400,107006315,837,837,837,837,0
20250331,130300,107006315,837,837,837,837,0
20250331,130200,107006315,837,837,837,837,0
20250331,130100,107006315,837,837,837,837,0
20250331,130000,107006315,837,837,837,837,0
20250331,125900,107006315,837,837,837,837,0
20250331,125800,107006315,837,837,837,837,0
20250331,125700,107006315,837,837,837,837,0
20250331,125600,107006315,837,837,837,837,0
20250331,125500,107006315,837,837,837,837,0
20250331,125400,107006315,837,837,837,837,0
20250331,125300,107006315,837,837,837,837,0
20250331,125200,107006315,837,837,837,837,16
20250331,125100,106992923,837,837,837,837,0
20250331,125000,106992923,837,837,837,837,0
20250331,124900,106992923,837,837,837,837,0
20250331,124800,106992923,837,837,837,837,0
20250331,124700,106992923,837,837,837,837,2
20250331,124600,106991249,831,831,831,831,287
20250331,124500,106752752,834,834,834,834,0
20250331,124400,106752752,834,834,834,834,0
20250331,124300,106752752,834,834,834,834,6
20250331,124200,106747748,831,831,831,831,0
20250331,124100,106747748,831,831,831,831,0
20250331,124000,106747748,831,831,831,831,0
20250331,123900,106747748,831,832,832,831,3000
20250331,123800,104254623,837,837,837,837,0
20250331,123700,104254623,837,837,837,837,0
20250331,123600,104254623,837,837,837,837,0
20250331,123500,104254623,837,837,837,837,1
20250331,123400,104253786,832,832,832,832,0
20250331,123300,104253786,832,832,832,832,19
20250331,123200,104237978,832,832,832,832,36
20250331,123100,104208026,832,832,832,832,0
20250331,123000,104208026,832,832,832,832,0
20250331,122900,104208026,832,832,832,832,0
20250331,122800,104208026,832,832,832,832,0
20250331,122700,104208026,832,832,832,832,0
20250331,122600,104208026,832,832,832,832,465
20250331,122500,103821146,831,831,831,831,0
20250331,122400,103821146,831,831,831,831,0
20250331,122300,103821146,831,831,831,831,0
20250331,122200,103821146,831,831,831,831,0
20250331,122100,103821146,831,831,831,831,0
20250331,122000,103821146,831,831,831,831,0
20250331,121900,103821146,831,832,832,831,2100
20250331,121800,102076015,832,832,832,832,0
20250331,121700,102076015,832,832,833,832,900
20250331,121600,101327214,837,837,837,837,50
20250331,121500,101285364,837,837,837,837,0
20250331,121400,101285364,837,837,837,837,0
20250331,121300,101285364,837,837,837,837,0
20250331,121200,101285364,837,837,837,837,3
20250331,121100,101282853,837,837,837,837,0
20250331,121000,101282853,837,837,837,837,0
20250331,120900,101282853,837,837,837,837,0
20250331,120800,101282853,837,837,837,837,0
20250331,120700,101282853,837,837,837,837,0
20250331,120600,101282853,837,837,837,837,1
20250331,120500,101282016,831,833,833,831,2168
20250331,120400,99479210,833,833,833,833,0
20250331,120300,99479210,833,833,833,833,0
20250331,120200,99479210,833,833,833,833,0
20250331,120100,99479210,833,833,833,833,317
20250331,120000,99215149,833,833,833,833,108
20250331,115900,99125185,840,839,840,833,59
20250331,115800,99075700,839,839,839,839,0
20250331,115700,99075700,839,839,839,839,0
20250331,115600,99075700,839,839,839,839,0
20250331,115500,99075700,839,839,839,839,0
20250331,115400,99075700,839,839,839,839,0
20250331,115300,99075700,839,839,839,839,1
20250331,115200,99074861,840,840,840,840,0
20250331,115100,99074861,840,840,840,840,0
20250331,115000,99074861,840,840,840,840,0
20250331,114900,99074861,840,840,840,840,0
20250331,114800,99074861,840,840,840,840,0
20250331,114700,99074861,840,835,840,834,1129
20250331,114600,98131936,835,835,835,835,50
20250331,114500,98090186,835,835,835,835,54
20250331,114400,98045096,843,843,843,843,0
20250331,114300,98045096,843,843,843,843,0
20250331,114200,98045096,843,843,843,843,0
20250331,114100,98045096,843,843,843,843,0
20250331,114000,98045096,843,843,843,843,0
20250331,113900,98045096,843,843,843,843,0
20250331,113800,98045096,843,843,843,843,1
20250331,113700,98044253,835,835,835,835,1
20250331,113600,98043418,843,842,843,842,1087
20250331,113500,97128162,842,835,842,835,976
20250331,113400,96312085,834,834,834,834,0
20250331,113300,96312085,834,834,834,834,0
20250331,113200,96312085,834,834,834,834,0
20250331,113100,96312085,834,834,834,834,449
20250331,113000,95937619,833,832,833,832,474
20250331,112900,95543201,832,832,832,832,57
20250331,112800,95495777,834,834,834,834,0
20250331,112700,95495777,834,834,834,834,0
20250331,112600,95495777,834,834,834,834,0
20250331,112500,95495777,834,834,834,834,0
20250331,112400,95495777,834,834,834,834,0
20250331,112300,95495777,834,834,834,834,0
20250331,112200,95495777,834,834,834,834,0
20250331,112100,95495777,834,834,834,834,1
20250331,112000,95494943,832,832,832,832,0
20250331,111900,95494943,832,832,832,832,0
20250331,111800,95494943,832,832,832,832,0
20250331,111700,95494943,832,832,832,832,0
20250331,111600,95494943,832,832,832,832,20
20250331,111500,95478303,835,835,835,835,0
20250331,111400,95478303,835,835,835,835,0
20250331,111300,95478303,835,835,835,835,0
20250331,111200,95478303,835,835,835,835,0
20250331,111100,95478303,835,835,835,835,2
20250331,111000,95476633,835,835,835,835,0
20250331,110900,95476633,835,835,835,835,0
20250331,110800,95476633,835,832,835,832,71
20250331,110700,95417558,835,835,835,835,0
20250331,110600,95417558,835,835,835,835,0
20250331,110500,95417558,835,835,835,835,1000
20250331,110400,94582558,827,827,827,827,0
20250331,110300,94582558,827,827,827,827,0
20250331,110200,94582558,827,827,827,827,0
20250331,110100,94582558,827,832,832,827,5725
20250331,110000,89842588,835,835,835,835,0
20250331,105900,89842588,835,835,835,835,0
20250331,105800,89842588,835,835,835,835,0
20250331,105700,89842588,835,835,835,835,0
20250331,105600,89842588,835,835,835,835,0
20250331,105500,89842588,835,835,835,835,0
20250331,105400,89842588,835,835,835,835,1
20250331,105300,89841753,836,836,836,836,0
20250331,105200,89841753,836,836,836,836,0
20250331,105100,89841753,836,836,836,836,0
20250331,105000,89841753,836,836,836,836,0
20250331,104900,89841753,836,836,836,836,0
20250331,104800,89841753,836,836,836,836,0
20250331,104700,89841753,836,836,836,836,1
20250331,104600,89840917,836,836,836,836,0
20250331,104500,89840917,836,836,836,836,0
20250331,104400,89840917,836,836,836,836,0
20250331,104300,89840917,836,836,836,836,0
20250331,104200,89840917,836,836,836,836,0
20250331,104100,89840917,836,836,836,836,0
20250331,104000,89840917,836,836,836,836,0
20250331,103900,89840917,836,836,836,836,1
20250331,103800,89840081,835,835,835,835,0
20250331,103700,89840081,835,835,835,835,0
20250331,103600,89840081,835,835,835,835,1
20250331,103500,89839246,833,833,833,833,1
20250331,103400,89838413,831,831,831,831,0
20250331,103300,89838413,831,831,831,831,0
20250331,103200,89838413,831,831,831,831,0
20250331,103100,89838413,831,831,831,831,0
20250331,103000,89838413,831,831,831,831,3648
20250331,102900,86806925,831,831,831,831,0
20250331,102800,86806925,831,831,831,831,0
20250331,102700,86806925,831,831,831,831,0
20250331,102600,86806925,831,831,831,831,0
20250331,102500,86806925,831,831,831,831,0
20250331,102400,86806925,831,830,831,830,160
20250331,102300,86674116,829,829,829,829,0
20250331,102200,86674116,829,829,829,829,0
20250331,102100,86674116,829,829,829,829,0
20250331,102000,86674116,829,829,829,829,0
20250331,101900,86674116,829,829,829,829,120
20250331,101800,86574636,829,829,829,829,3
20250331,101700,86572149,830,830,830,830,1
20250331,101600,86571319,830,830,830,830,7
20250331,101500,86565509,830,830,830,830,2
20250331,101400,86563849,829,829,829,829,0
20250331,101300,86563849,829,829,829,829,0
20250331,101200,86563849,829,829,829,829,1
20250331,101100,86563020,828,827,828,827,36
20250331,101000,86533237,827,826,827,826,5256
20250331,100900,82189839,826,826,826,826,0
20250331,100800,82189839,826,826,826,826,0
20250331,100700,82189839,826,826,826,826,0
20250331,100600,82189839,826,825,826,825,70
20250331,100500,82132036,827,827,827,827,0
20250331,100400,82132036,827,827,827,827,0
20250331,100300,82132036,827,827,827,827,3
20250331,100200,82129555,827,827,827,827,0
20250331,100100,82129555,827,827,827,827,1
20250331,100000,82128728,823,823,823,823,0
20250331,095900,82128728,823,823,823,823,0
20250331,095800,82128728,823,823,823,823,0
20250331,095700,82128728,823,823,823,823,26
20250331,095600,82107330,828,827,828,827,300
20250331,095500,81858997,827,827,827,827,178
20250331,095400,81711791,827,827,827,827,0
20250331,095300,81711791,827,827,827,827,0
20250331,095200,81711791,827,821,827,821,439
20250331,095100,81351366,826,826,826,826,1
20250331,095000,81350540,820,820,820,820,113
20250331,094900,81257880,828,828,828,828,0
20250331,094800,81257880,828,821,828,821,123
20250331,094700,81156172,817,815,819,806,2889
20250331,094600,78796410,815,824,824,802,41021
20250331,094500,45316799,824,824,824,824,510
20250331,094400,44896559,829,829,829,829,25
20250331,094300,44875834,829,829,829,829,5
20250331,094200,44871689,823,829,829,823,207
20250331,094100,44700888,829,829,829,829,98
20250331,094000,44619646,829,829,829,829,100
20250331,093900,44536746,829,829,829,829,0
20250331,093800,44536746,829,829,829,829,50
20250331,093700,44495296,831,831,831,831,0
20250331,093600,44495296,831,831,831,831,5
20250331,093500,44491141,831,831,831,831,0
20250331,093400,44491141,831,831,831,831,0
20250331,093300,44491141,831,831,831,831,1
20250331,093200,44490310,831,831,831,831,1
20250331,093100,44489479,828,828,828,828,0
20250331,093000,44489479,828,828,828,828,0
20250331,092900,44489479,828,828,828,828,655
20250331,092800,43947139,822,822,822,822,0
20250331,092700,43947139,822,822,822,822,0
20250331,092600,43947139,822,822,822,822,1916
20250331,092500,42372187,822,823,823,822,500
20250331,092400,41960885,828,828,828,828,0
20250331,092300,41960885,828,828,828,828,2
20250331,092200,41959229,822,822,822,822,0
20250331,092100,41959229,822,826,826,822,13175
20250331,092000,31084595,828,828,828,828,1
20250331,091900,31083767,827,827,827,827,0
20250331,091800,31083767,827,828,828,827,7225
20250331,091700,25108619,828,828,828,828,667
20250331,091600,24556343,826,829,829,826,9734
20250331,091500,16491836,829,830,830,829,1000
20250331,091400,15662713,830,830,830,830,0
20250331,091300,15662713,830,830,830,830,0
20250331,091200,15662713,830,830,830,830,4315
20250331,091100,12081263,830,830,830,830,2182
20250331,091000,10270203,830,836,836,830,2435
20250331,090900,8249147,830,830,830,830,0
20250331,090800,8249147,830,831,831,830,4192
20250331,090700,4765784,831,831,831,831,0
20250331,090600,4765784,831,831,831,831,1598
20250331,090500,3437846,831,831,831,831,500
20250331,090400,3022346,831,831,831,831,1060
20250331,090300,2141486,830,830,830,830,0
20250331,090200,2141486,830,830,830,830,0
20250331,090100,2141486,830,831,831,830,2466
20250331,090000,92246,836,831,836,831,111