KissMeData/022220/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192600,145621963,858,858,858,858,3943
20250331,192500,145621963,858,858,858,858,0
20250331,192400,145621963,858,858,858,858,0
20250331,192300,145621963,858,858,858,858,0
20250331,192200,145621963,858,858,858,858,0
20250331,192100,145621963,858,858,858,858,0
20250331,192000,145621963,858,858,858,858,0
20250331,191900,145621963,858,858,858,858,0
20250331,191800,145621963,858,858,858,858,0
20250331,191700,145621963,858,858,858,858,0
20250331,191600,145621963,858,858,858,858,0
20250331,191500,145621963,858,858,858,858,0
20250331,191400,145621963,858,858,858,858,0
20250331,191300,145621963,858,858,858,858,0
20250331,191200,145621963,858,858,858,858,0
20250331,191100,145621963,858,858,858,858,0
20250331,191000,145621963,858,858,858,858,0
20250331,190900,145621963,858,858,858,858,0
20250331,190800,145621963,858,858,858,858,0
20250331,190700,145621963,858,858,858,858,0
20250331,190600,145621963,858,858,858,858,0
20250331,190500,145621963,858,858,858,858,0
20250331,190400,145621963,858,858,858,858,0
20250331,190300,145621963,858,858,858,858,0
20250331,190200,145621963,858,858,858,858,0
20250331,190100,145621963,858,858,858,858,0
20250331,190000,145621963,858,858,858,858,0
20250331,185900,145621963,858,858,858,858,0
20250331,185800,145621963,858,858,858,858,0
20250331,185700,145621963,858,858,858,858,0
20250331,185600,145621963,858,858,858,858,3943
20250331,185500,145621963,858,858,858,858,0
20250331,185400,145621963,858,858,858,858,0
20250331,185300,145621963,858,858,858,858,0
20250331,185200,145621963,858,858,858,858,0
20250331,185100,145621963,858,858,858,858,0
20250331,185000,145621963,858,858,858,858,0
20250331,184900,145621963,858,858,858,858,0
20250331,184800,145621963,858,858,858,858,0
20250331,184700,145621963,858,858,858,858,0
20250331,184600,145621963,858,858,858,858,0
20250331,184500,145621963,858,858,858,858,0
20250331,184400,145621963,858,858,858,858,0
20250331,184300,145621963,858,858,858,858,0
20250331,184200,145621963,858,858,858,858,0
20250331,184100,145621963,858,858,858,858,0
20250331,184000,145621963,858,858,858,858,0
20250331,183900,145621963,858,858,858,858,0
20250331,183800,145621963,858,858,858,858,0
20250331,183700,145621963,858,858,858,858,0
20250331,183600,145621963,858,858,858,858,0
20250331,183500,145621963,858,858,858,858,0
20250331,183400,145621963,858,858,858,858,0
20250331,183300,145621963,858,858,858,858,0
20250331,183200,145621963,858,858,858,858,0
20250331,183100,145621963,858,858,858,858,0
20250331,183000,145621963,858,858,858,858,0
20250331,182900,145621963,858,858,858,858,0
20250331,182800,145621963,858,858,858,858,0
20250331,182700,145621963,858,858,858,858,0
20250331,182600,145621963,858,858,858,858,3943
20250331,182500,145621963,858,858,858,858,0
20250331,182400,145621963,858,858,858,858,0
20250331,182300,145621963,858,858,858,858,0
20250331,182200,145621963,858,858,858,858,0
20250331,182100,145621963,858,858,858,858,0
20250331,182000,145621963,858,858,858,858,0
20250331,181900,145621963,858,858,858,858,0
20250331,181800,145621963,858,858,858,858,0
20250331,181700,145621963,858,858,858,858,0
20250331,181600,145621963,858,858,858,858,0
20250331,181500,145621963,858,858,858,858,0
20250331,181400,145621963,858,858,858,858,0
20250331,181300,145621963,858,858,858,858,0
20250331,181200,145621963,858,858,858,858,0
20250331,181100,145621963,858,858,858,858,0
20250331,181000,145621963,858,858,858,858,0
20250331,180900,145621963,858,858,858,858,0
20250331,180800,145621963,858,858,858,858,0
20250331,180700,145621963,858,858,858,858,0
20250331,180600,145621963,858,858,858,858,0
20250331,180500,145621963,858,858,858,858,0
20250331,180400,145621963,858,858,858,858,0
20250331,180300,145621963,858,858,858,858,0
20250331,180200,145621963,858,858,858,858,0
20250331,180100,145621963,858,858,858,858,0
20250331,180000,145621963,858,858,858,858,0
20250331,175900,145621963,858,858,858,858,0
20250331,175800,145621963,858,858,858,858,0
20250331,175700,145621963,858,858,858,858,0
20250331,175600,145621963,858,858,858,858,3943
20250331,175500,145621963,858,858,858,858,0
20250331,175400,145621963,858,858,858,858,0
20250331,175300,145621963,858,858,858,858,0
20250331,175200,145621963,858,858,858,858,0
20250331,175100,145621963,858,858,858,858,0
20250331,175000,145621963,858,858,858,858,0
20250331,174900,145621963,858,858,858,858,0
20250331,174800,145621963,858,858,858,858,0
20250331,174700,145621963,858,858,858,858,0
20250331,174600,145621963,858,858,858,858,0
20250331,174500,145621963,858,858,858,858,0
20250331,174400,145621963,858,858,858,858,0
20250331,174300,145621963,858,858,858,858,0
20250331,174200,145621963,858,858,858,858,0
20250331,174100,145621963,858,858,858,858,0
20250331,174000,145621963,858,858,858,858,0
20250331,173900,145621963,858,858,858,858,0
20250331,173800,145621963,858,858,858,858,0
20250331,173700,145621963,858,858,858,858,0
20250331,173600,145621963,858,858,858,858,0
20250331,173500,145621963,858,858,858,858,0
20250331,173400,145621963,858,858,858,858,0
20250331,173300,145621963,858,858,858,858,0
20250331,173200,145621963,858,858,858,858,0
20250331,173100,145621963,858,858,858,858,0
20250331,173000,145621963,858,858,858,858,0
20250331,172900,145621963,858,858,858,858,0
20250331,172800,145621963,858,858,858,858,0
20250331,172700,145621963,858,858,858,858,0
20250331,172600,145621963,858,858,858,858,3943
20250331,172500,145621963,858,858,858,858,0
20250331,172400,145621963,858,858,858,858,0
20250331,172300,145621963,858,858,858,858,0
20250331,172200,145621963,858,858,858,858,0
20250331,172100,145621963,858,858,858,858,0
20250331,172000,145621963,858,858,858,858,0
20250331,171900,145621963,858,858,858,858,0
20250331,171800,145621963,858,858,858,858,0
20250331,171700,145621963,858,858,858,858,0
20250331,171600,145621963,858,858,858,858,0
20250331,171500,145621963,858,858,858,858,0
20250331,171400,145621963,858,858,858,858,0
20250331,171300,145621963,858,858,858,858,0
20250331,171200,145621963,858,858,858,858,0
20250331,171100,145621963,858,858,858,858,0
20250331,171000,145621963,858,858,858,858,0
20250331,170900,145621963,858,858,858,858,0
20250331,170800,145621963,858,858,858,858,0
20250331,170700,145621963,858,858,858,858,0
20250331,170600,145621963,858,858,858,858,0
20250331,170500,145621963,858,858,858,858,0
20250331,170400,145621963,858,858,858,858,0
20250331,170300,145621963,858,858,858,858,0
20250331,170200,145621963,858,858,858,858,0
20250331,170100,145621963,858,858,858,858,0
20250331,170000,145621963,858,858,858,858,0
20250331,165900,145621963,858,858,858,858,0
20250331,165800,145621963,858,858,858,858,0
20250331,165700,145621963,858,858,858,858,0
20250331,165600,145621963,858,858,858,858,3943
20250331,165500,145621963,858,858,858,858,0
20250331,165400,145621963,858,858,858,858,0
20250331,165300,145621963,858,858,858,858,0
20250331,165200,145621963,858,858,858,858,0
20250331,165100,145621963,858,858,858,858,0
20250331,165000,145621963,858,858,858,858,0
20250331,164900,145621963,858,858,858,858,0
20250331,164800,145621963,858,858,858,858,0
20250331,164700,145621963,858,858,858,858,0
20250331,164600,145621963,858,858,858,858,0
20250331,164500,145621963,858,858,858,858,0
20250331,164400,145621963,858,858,858,858,0
20250331,164300,145621963,858,858,858,858,0
20250331,164200,145621963,858,858,858,858,0
20250331,164100,145621963,858,858,858,858,0
20250331,164000,145621963,858,858,858,858,0
20250331,163900,145621963,858,858,858,858,0
20250331,163800,145621963,858,858,858,858,0
20250331,163700,145621963,858,858,858,858,0
20250331,163600,145621963,858,858,858,858,0
20250331,163500,145621963,858,858,858,858,0
20250331,163400,145621963,858,858,858,858,0
20250331,163300,145621963,858,858,858,858,0
20250331,163200,145621963,858,858,858,858,0
20250331,163100,145621963,858,858,858,858,0
20250331,163000,145621963,858,858,858,858,0
20250331,162900,145621963,858,858,858,858,0
20250331,162800,145621963,858,858,858,858,0
20250331,162700,145621963,858,858,858,858,0
20250331,162600,145621963,858,858,858,858,3943
20250331,162500,145621963,858,858,858,858,0
20250331,162400,145621963,858,858,858,858,0
20250331,162300,145621963,858,858,858,858,0
20250331,162200,145621963,858,858,858,858,0
20250331,162100,145621963,858,858,858,858,0
20250331,162000,145621963,858,858,858,858,0
20250331,161900,145621963,858,858,858,858,0
20250331,161800,145621963,858,858,858,858,0
20250331,161700,145621963,858,858,858,858,0
20250331,161600,145621963,858,858,858,858,0
20250331,161500,145621963,858,858,858,858,0
20250331,161400,145621963,858,858,858,858,0
20250331,161300,145621963,858,858,858,858,0
20250331,161200,145621963,858,858,858,858,0
20250331,161100,145621963,858,858,858,858,0
20250331,161000,145621963,858,858,858,858,0
20250331,160900,145621963,858,858,858,858,0
20250331,160800,145621963,858,858,858,858,0
20250331,160700,145621963,858,858,858,858,0
20250331,160600,145621963,858,858,858,858,0
20250331,160500,145621963,858,858,858,858,0
20250331,160400,145621963,858,858,858,858,0
20250331,160300,145621963,858,858,858,858,0
20250331,160200,145621963,858,858,858,858,0
20250331,160100,145621963,858,858,858,858,0
20250331,160000,145621963,858,858,858,858,0
20250331,155900,145621963,858,858,858,858,0
20250331,155800,145621963,858,858,858,858,0
20250331,155700,145621963,858,858,858,858,0
20250331,155600,145621963,858,858,858,858,3943
20250331,155500,145621963,858,858,858,858,0
20250331,155400,145621963,858,858,858,858,0
20250331,155300,145621963,858,858,858,858,0
20250331,155200,145621963,858,858,858,858,0
20250331,155100,145621963,858,858,858,858,0
20250331,155000,145621963,858,858,858,858,0
20250331,154900,145621963,858,858,858,858,0
20250331,154800,145621963,858,858,858,858,0
20250331,154700,145621963,858,858,858,858,0
20250331,154600,145621963,858,858,858,858,0
20250331,154500,145621963,858,858,858,858,0
20250331,154400,145621963,858,858,858,858,0
20250331,154300,145621963,858,858,858,858,0
20250331,154200,145621963,858,858,858,858,0
20250331,154100,145621963,858,858,858,858,0
20250331,154000,145621963,858,858,858,858,0
20250331,153900,145621963,858,858,858,858,0
20250331,153800,145621963,858,858,858,858,0
20250331,153700,145621963,858,858,858,858,0
20250331,153600,145621963,858,858,858,858,0
20250331,153500,145621963,858,858,858,858,0
20250331,153400,145621963,858,858,858,858,0
20250331,153300,145621963,858,858,858,858,0
20250331,153200,145621963,858,858,858,858,0
20250331,153100,145621963,858,858,858,858,0
20250331,153000,145621963,858,858,858,858,3943
20250331,152900,142238869,864,864,864,864,0
20250331,152800,142238869,864,864,864,864,0
20250331,152700,142238869,864,864,864,864,0
20250331,152600,142238869,864,864,864,864,0
20250331,152500,142238869,864,864,864,864,0
20250331,152400,142238869,864,864,864,864,0
20250331,152300,142238869,864,864,864,864,0
20250331,152200,142238869,864,864,864,864,0
20250331,152100,142238869,864,864,864,864,0
20250331,152000,142238869,864,864,864,864,0
20250331,151900,142238869,864,867,867,864,5228
20250331,151800,137715210,868,868,868,868,0
20250331,151700,137715210,868,868,868,868,31
20250331,151600,137688302,869,869,869,869,0
20250331,151500,137688302,869,869,869,869,0
20250331,151400,137688302,869,869,869,869,0
20250331,151300,137688302,869,869,869,869,0
20250331,151200,137688302,869,869,869,869,0
20250331,151100,137688302,869,869,869,869,0
20250331,151000,137688302,869,869,869,869,2
20250331,150900,137686564,869,869,869,869,0
20250331,150800,137686564,869,869,869,869,1000
20250331,150700,136817564,867,867,867,867,825
20250331,150600,136102289,867,867,867,867,1000
20250331,150500,135235289,866,866,866,866,0
20250331,150400,135235289,866,866,866,866,93
20250331,150300,135154751,867,867,867,867,0
20250331,150200,135154751,867,867,867,867,0
20250331,150100,135154751,867,867,867,867,0
20250331,150000,135154751,867,866,867,866,35
20250331,145900,135124440,867,867,867,867,0
20250331,145800,135124440,867,867,867,867,0
20250331,145700,135124440,867,867,867,867,1
20250331,145600,135123573,866,866,866,866,0
20250331,145500,135123573,866,866,866,866,0
20250331,145400,135123573,866,866,866,866,0
20250331,145300,135123573,866,866,866,866,0
20250331,145200,135123573,866,866,866,866,0
20250331,145100,135123573,866,866,866,866,53
20250331,145000,135077675,867,867,867,867,0
20250331,144900,135077675,867,867,867,867,0
20250331,144800,135077675,867,867,867,867,0
20250331,144700,135077675,867,867,867,867,18
20250331,144600,135062069,873,873,873,873,0
20250331,144500,135062069,873,873,873,873,0
20250331,144400,135062069,873,873,873,873,0
20250331,144300,135062069,873,873,873,873,1
20250331,144200,135061196,862,869,869,862,1200
20250331,144100,134021614,876,876,876,876,0
20250331,144000,134021614,876,876,876,876,0
20250331,143900,134021614,876,876,876,876,0
20250331,143800,134021614,876,876,876,876,0
20250331,143700,134021614,876,876,876,876,0
20250331,143600,134021614,876,876,876,876,1
20250331,143500,134020738,869,869,869,869,0
20250331,143400,134020738,869,875,875,869,33077
20250331,143300,105209448,879,879,879,879,0
20250331,143200,105209448,879,879,879,879,0
20250331,143100,105209448,879,879,879,879,0
20250331,143000,105209448,879,879,879,879,0
20250331,142900,105209448,879,879,879,879,0
20250331,142800,105209448,879,879,879,879,0
20250331,142700,105209448,879,879,879,879,1
20250331,142600,105208569,875,875,875,875,0
20250331,142500,105208569,875,875,875,875,0
20250331,142400,105208569,875,875,875,875,6
20250331,142300,105203319,879,879,879,879,0
20250331,142200,105203319,879,879,879,879,0
20250331,142100,105203319,879,879,879,879,0
20250331,142000,105203319,879,879,879,879,0
20250331,141900,105203319,879,879,879,879,0
20250331,141800,105203319,879,879,879,879,0
20250331,141700,105203319,879,879,879,879,0
20250331,141600,105203319,879,879,879,879,1
20250331,141500,105202440,874,874,874,874,0
20250331,141400,105202440,874,874,874,874,0
20250331,141300,105202440,874,874,874,874,0
20250331,141200,105202440,874,874,874,874,0
20250331,141100,105202440,874,874,874,874,22
20250331,141000,105183212,879,879,879,879,0
20250331,140900,105183212,879,879,879,879,0
20250331,140800,105183212,879,879,879,879,0
20250331,140700,105183212,879,879,879,879,1
20250331,140600,105182333,874,874,874,874,0
20250331,140500,105182333,874,874,874,874,0
20250331,140400,105182333,874,874,874,874,0
20250331,140300,105182333,874,874,874,874,0
20250331,140200,105182333,874,874,874,874,0
20250331,140100,105182333,874,875,875,874,1102
20250331,140000,104219154,874,874,874,874,0
20250331,135900,104219154,874,875,875,874,765
20250331,135800,103550393,875,875,875,875,100
20250331,135700,103462893,875,875,875,875,0
20250331,135600,103462893,875,877,877,874,2109
20250331,135500,101617227,882,882,882,882,0
20250331,135400,101617227,882,882,882,882,0
20250331,135300,101617227,882,882,882,882,4
20250331,135200,101613699,882,882,882,882,0
20250331,135100,101613699,882,882,882,882,740
20250331,135000,100961019,888,888,888,888,0
20250331,134900,100961019,888,888,888,888,7
20250331,134800,100954803,889,889,889,889,758
20250331,134700,100280941,889,889,889,889,1
20250331,134600,100280052,885,885,885,885,0
20250331,134500,100280052,885,885,885,885,162
20250331,134400,100136682,885,885,885,885,0
20250331,134300,100136682,885,885,885,885,0
20250331,134200,100136682,885,884,885,884,164
20250331,134100,99991705,883,883,883,883,357
20250331,134000,99676474,883,883,883,883,9
20250331,133900,99668527,883,883,883,883,0
20250331,133800,99668527,883,883,883,883,0
20250331,133700,99668527,883,882,883,882,1022
20250331,133600,98767101,881,881,881,881,0
20250331,133500,98767101,881,881,881,881,0
20250331,133400,98767101,881,881,881,881,0
20250331,133300,98767101,881,881,881,881,327
20250331,133200,98479014,880,880,880,880,1200
20250331,133100,97423014,878,877,878,877,2842
20250331,133000,94928939,877,877,877,877,0
20250331,132900,94928939,877,877,877,877,0
20250331,132800,94928939,877,877,877,877,0
20250331,132700,94928939,877,877,877,877,0
20250331,132600,94928939,877,877,877,877,0
20250331,132500,94928939,877,877,877,877,0
20250331,132400,94928939,877,877,877,877,0
20250331,132300,94928939,877,877,877,877,0
20250331,132200,94928939,877,877,877,877,0
20250331,132100,94928939,877,877,877,877,0
20250331,132000,94928939,877,877,877,877,0
20250331,131900,94928939,877,877,877,877,0
20250331,131800,94928939,877,877,877,877,0
20250331,131700,94928939,877,877,877,877,0
20250331,131600,94928939,877,877,877,877,0
20250331,131500,94928939,877,874,877,874,207
20250331,131400,94748018,877,877,877,877,0
20250331,131300,94748018,877,877,877,877,0
20250331,131200,94748018,877,877,877,877,0
20250331,131100,94748018,877,877,877,877,0
20250331,131000,94748018,877,877,877,877,1
20250331,130900,94747141,871,871,871,871,0
20250331,130800,94747141,871,871,871,871,0
20250331,130700,94747141,871,871,871,871,0
20250331,130600,94747141,871,871,871,871,0
20250331,130500,94747141,871,871,871,871,0
20250331,130400,94747141,871,871,871,871,1
20250331,130300,94746270,877,877,877,877,0
20250331,130200,94746270,877,871,877,871,12
20250331,130100,94735812,877,877,877,877,400
20250331,130000,94385012,877,877,877,877,0
20250331,125900,94385012,877,877,877,877,113
20250331,125800,94285911,870,870,870,870,5064
20250331,125700,89880231,870,870,870,870,615
20250331,125600,89345181,870,878,878,870,49518
20250331,125500,46149326,878,878,878,878,0
20250331,125400,46149326,878,880,880,878,107
20250331,125300,46055308,880,880,880,880,1
20250331,125200,46054428,879,879,879,879,0
20250331,125100,46054428,879,879,879,879,0
20250331,125000,46054428,879,879,879,879,631
20250331,124900,45499779,880,880,880,880,0
20250331,124800,45499779,880,880,880,880,0
20250331,124700,45499779,880,880,880,880,1458
20250331,124600,44216739,880,880,880,880,0
20250331,124500,44216739,880,880,880,880,1147
20250331,124400,43207379,880,880,880,880,0
20250331,124300,43207379,880,880,880,880,0
20250331,124200,43207379,880,880,880,880,1348
20250331,124100,42021139,885,885,885,885,0
20250331,124000,42021139,885,885,885,885,0
20250331,123900,42021139,885,885,885,885,0
20250331,123800,42021139,885,885,885,885,0
20250331,123700,42021139,885,885,885,885,0
20250331,123600,42021139,885,885,885,885,0
20250331,123500,42021139,885,885,885,885,0
20250331,123400,42021139,885,885,885,885,0
20250331,123300,42021139,885,885,885,885,0
20250331,123200,42021139,885,885,885,885,0
20250331,123100,42021139,885,885,885,885,0
20250331,123000,42021139,885,885,885,885,0
20250331,122900,42021139,885,885,885,885,0
20250331,122800,42021139,885,885,885,885,0
20250331,122700,42021139,885,885,885,885,0
20250331,122600,42021139,885,885,885,885,0
20250331,122500,42021139,885,885,885,885,0
20250331,122400,42021139,885,885,885,885,0
20250331,122300,42021139,885,885,885,885,0
20250331,122200,42021139,885,885,885,885,0
20250331,122100,42021139,885,885,885,885,0
20250331,122000,42021139,885,885,885,885,0
20250331,121900,42021139,885,885,885,885,0
20250331,121800,42021139,885,885,885,885,0
20250331,121700,42021139,885,885,885,885,0
20250331,121600,42021139,885,885,885,885,0
20250331,121500,42021139,885,885,885,885,0
20250331,121400,42021139,885,885,885,885,0
20250331,121300,42021139,885,885,885,885,1
20250331,121200,42020254,886,886,886,886,0
20250331,121100,42020254,886,886,886,886,0
20250331,121000,42020254,886,886,886,886,0
20250331,120900,42020254,886,886,886,886,0
20250331,120800,42020254,886,886,886,886,0
20250331,120700,42020254,886,886,886,886,0
20250331,120600,42020254,886,886,886,886,0
20250331,120500,42020254,886,886,886,886,0
20250331,120400,42020254,886,886,886,886,0
20250331,120300,42020254,886,886,886,886,0
20250331,120200,42020254,886,886,886,886,0
20250331,120100,42020254,886,886,886,886,0
20250331,120000,42020254,886,886,886,886,0
20250331,115900,42020254,886,886,886,886,100
20250331,115800,41931654,886,886,886,886,0
20250331,115700,41931654,886,886,886,886,0
20250331,115600,41931654,886,886,886,886,0
20250331,115500,41931654,886,886,886,886,0
20250331,115400,41931654,886,886,886,886,0
20250331,115300,41931654,886,886,886,886,0
20250331,115200,41931654,886,886,886,886,0
20250331,115100,41931654,886,886,886,886,0
20250331,115000,41931654,886,886,886,886,0
20250331,114900,41931654,886,886,886,886,0
20250331,114800,41931654,886,886,886,886,0
20250331,114700,41931654,886,886,886,886,0
20250331,114600,41931654,886,886,886,886,0
20250331,114500,41931654,886,886,886,886,0
20250331,114400,41931654,886,886,886,886,0
20250331,114300,41931654,886,886,886,886,199
20250331,114200,41755340,879,879,879,879,0
20250331,114100,41755340,879,879,879,879,0
20250331,114000,41755340,879,879,879,879,0
20250331,113900,41755340,879,880,880,879,1750
20250331,113800,40215717,887,887,887,887,0
20250331,113700,40215717,887,887,887,887,1
20250331,113600,40214830,879,879,879,879,4
20250331,113500,40211314,875,875,875,875,0
20250331,113400,40211314,875,884,884,875,1155
20250331,113300,39195091,885,888,888,885,1000
20250331,113200,38310066,890,890,890,890,1
20250331,113100,38309176,889,889,889,889,0
20250331,113000,38309176,889,889,889,889,0
20250331,112900,38309176,889,889,889,889,0
20250331,112800,38309176,889,889,889,889,0
20250331,112700,38309176,889,889,889,889,0
20250331,112600,38309176,889,889,889,889,0
20250331,112500,38309176,889,889,889,889,0
20250331,112400,38309176,889,889,889,889,0
20250331,112300,38309176,889,889,889,889,0
20250331,112200,38309176,889,890,890,889,29
20250331,112100,38283370,890,890,890,890,2
20250331,112000,38281590,890,891,891,890,165
20250331,111900,38134730,891,891,891,891,0
20250331,111800,38134730,891,891,891,891,0
20250331,111700,38134730,891,891,891,891,0
20250331,111600,38134730,891,891,891,891,1
20250331,111500,38133839,890,890,890,890,3069
20250331,111400,35402429,891,891,891,891,0
20250331,111300,35402429,891,891,891,891,0
20250331,111200,35402429,891,890,891,890,509
20250331,111100,34949360,890,890,890,890,0
20250331,111000,34949360,890,890,890,890,0
20250331,110900,34949360,890,890,890,890,0
20250331,110800,34949360,890,890,890,890,0
20250331,110700,34949360,890,890,890,890,0
20250331,110600,34949360,890,890,890,890,0
20250331,110500,34949360,890,890,890,890,0
20250331,110400,34949360,890,890,890,890,0
20250331,110300,34949360,890,890,890,890,0
20250331,110200,34949360,890,890,890,890,0
20250331,110100,34949360,890,890,890,890,0
20250331,110000,34949360,890,890,890,890,0
20250331,105900,34949360,890,890,890,890,0
20250331,105800,34949360,890,890,890,890,0
20250331,105700,34949360,890,890,890,890,0
20250331,105600,34949360,890,890,890,890,1
20250331,105500,34948470,890,890,890,890,0
20250331,105400,34948470,890,890,890,890,1
20250331,105300,34947580,890,890,890,890,0
20250331,105200,34947580,890,890,890,890,0
20250331,105100,34947580,890,890,890,890,0
20250331,105000,34947580,890,890,890,890,0
20250331,104900,34947580,890,890,890,890,0
20250331,104800,34947580,890,890,890,890,0
20250331,104700,34947580,890,890,890,890,0
20250331,104600,34947580,890,890,890,890,1
20250331,104500,34946690,889,889,889,889,0
20250331,104400,34946690,889,890,890,889,18
20250331,104300,34930671,891,891,891,891,0
20250331,104200,34930671,891,891,891,891,0
20250331,104100,34930671,891,891,891,891,0
20250331,104000,34930671,891,891,891,891,0
20250331,103900,34930671,891,891,891,891,0
20250331,103800,34930671,891,891,891,891,0
20250331,103700,34930671,891,891,891,891,1
20250331,103600,34929780,891,891,891,891,0
20250331,103500,34929780,891,891,891,891,0
20250331,103400,34929780,891,891,891,891,0
20250331,103300,34929780,891,891,891,891,0
20250331,103200,34929780,891,891,891,891,0
20250331,103100,34929780,891,891,891,891,0
20250331,103000,34929780,891,891,891,891,2
20250331,102900,34927998,892,892,892,892,0
20250331,102800,34927998,892,892,892,892,0
20250331,102700,34927998,892,892,892,892,0
20250331,102600,34927998,892,892,892,892,0
20250331,102500,34927998,892,892,892,892,0
20250331,102400,34927998,892,892,892,892,0
20250331,102300,34927998,892,892,892,892,0
20250331,102200,34927998,892,892,892,892,0
20250331,102100,34927998,892,892,892,892,0
20250331,102000,34927998,892,892,892,892,0
20250331,101900,34927998,892,892,892,892,0
20250331,101800,34927998,892,892,892,892,0
20250331,101700,34927998,892,892,892,892,0
20250331,101600,34927998,892,892,892,892,0
20250331,101500,34927998,892,892,892,892,99
20250331,101400,34839690,892,892,892,892,0
20250331,101300,34839690,892,892,892,892,0
20250331,101200,34839690,892,892,892,892,0
20250331,101100,34839690,892,892,892,892,0
20250331,101000,34839690,892,892,892,892,0
20250331,100900,34839690,892,892,892,892,0
20250331,100800,34839690,892,892,892,892,0
20250331,100700,34839690,892,891,892,891,348
20250331,100600,34529619,891,891,891,891,1
20250331,100500,34528728,891,891,891,891,0
20250331,100400,34528728,891,891,891,891,1
20250331,100300,34527837,892,892,892,892,0
20250331,100200,34527837,892,892,892,892,60
20250331,100100,34474317,892,892,892,892,0
20250331,100000,34474317,892,892,892,892,1
20250331,095900,34473425,889,889,889,889,0
20250331,095800,34473425,889,888,889,888,227
20250331,095700,34271657,889,889,889,889,0
20250331,095600,34271657,889,889,889,889,0
20250331,095500,34271657,889,889,889,889,0
20250331,095400,34271657,889,890,890,889,4333
20250331,095300,30419612,889,889,889,889,800
20250331,095200,29708412,889,889,889,889,0
20250331,095100,29708412,889,889,889,889,12
20250331,095000,29697744,884,884,884,884,459
20250331,094900,29291988,882,882,882,882,0
20250331,094800,29291988,882,882,883,882,3448
20250331,094700,26250847,882,882,882,882,78
20250331,094600,26182051,882,882,882,882,0
20250331,094500,26182051,882,882,882,882,0
20250331,094400,26182051,882,882,882,882,0
20250331,094300,26182051,882,882,882,882,0
20250331,094200,26182051,882,882,882,882,0
20250331,094100,26182051,882,882,882,882,96
20250331,094000,26097379,882,882,882,882,100
20250331,093900,26009179,882,882,882,882,0
20250331,093800,26009179,882,882,882,882,0
20250331,093700,26009179,882,882,882,882,2228
20250331,093600,24044083,881,881,881,881,52
20250331,093500,23998271,880,880,880,880,432
20250331,093400,23618111,880,880,880,880,1
20250331,093300,23617231,875,875,875,875,0
20250331,093200,23617231,875,875,875,875,1000
20250331,093100,22742231,876,876,876,876,0
20250331,093000,22742231,876,876,876,876,1045
20250331,092900,21826811,876,876,876,876,60
20250331,092800,21774251,876,878,878,876,860
20250331,092700,21020731,879,877,880,877,93
20250331,092600,20939114,882,881,882,881,1719
20250331,092500,19424496,880,880,880,880,0
20250331,092400,19424496,880,880,880,880,2060
20250331,092300,17611696,880,880,880,880,0
20250331,092200,17611696,880,875,880,875,2100
20250331,092100,15764196,882,882,882,882,0
20250331,092000,15764196,882,882,882,882,6
20250331,091900,15758904,873,879,879,873,4595
20250331,091800,11733274,878,880,882,872,5137
20250331,091700,7234151,884,885,885,884,1634
20250331,091600,5788559,889,889,889,889,57
20250331,091500,5737886,889,889,889,889,0
20250331,091400,5737886,889,890,890,885,2524
20250331,091300,3496273,890,890,891,890,121
20250331,091200,3388567,893,893,893,893,100
20250331,091100,3299267,893,893,893,893,0
20250331,091000,3299267,893,893,893,893,0
20250331,090900,3299267,893,893,893,893,0
20250331,090800,3299267,893,893,893,893,2
20250331,090700,3297481,888,888,888,888,0
20250331,090600,3297481,888,888,888,888,0
20250331,090500,3297481,888,890,890,888,529
20250331,090400,2827142,890,890,890,890,20
20250331,090300,2809342,890,890,890,890,150
20250331,090200,2675842,890,891,891,890,1174
20250331,090100,1630932,891,891,891,891,1100
20250331,090000,650832,894,894,894,894,728