KissMeData/038540/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193800,307866349,1683,1683,1683,1683,2339
20250331,193700,307866349,1683,1683,1683,1683,0
20250331,193600,307866349,1683,1683,1683,1683,0
20250331,193500,307866349,1683,1683,1683,1683,0
20250331,193400,307866349,1683,1683,1683,1683,0
20250331,193300,307866349,1683,1683,1683,1683,0
20250331,193200,307866349,1683,1683,1683,1683,0
20250331,193100,307866349,1683,1683,1683,1683,0
20250331,193000,307866349,1683,1683,1683,1683,0
20250331,192900,307866349,1683,1683,1683,1683,0
20250331,192800,307866349,1683,1683,1683,1683,0
20250331,192700,307866349,1683,1683,1683,1683,0
20250331,192600,307866349,1683,1683,1683,1683,0
20250331,192500,307866349,1683,1683,1683,1683,0
20250331,192400,307866349,1683,1683,1683,1683,0
20250331,192300,307866349,1683,1683,1683,1683,0
20250331,192200,307866349,1683,1683,1683,1683,0
20250331,192100,307866349,1683,1683,1683,1683,0
20250331,192000,307866349,1683,1683,1683,1683,0
20250331,191900,307866349,1683,1683,1683,1683,0
20250331,191800,307866349,1683,1683,1683,1683,0
20250331,191700,307866349,1683,1683,1683,1683,0
20250331,191600,307866349,1683,1683,1683,1683,0
20250331,191500,307866349,1683,1683,1683,1683,0
20250331,191400,307866349,1683,1683,1683,1683,0
20250331,191300,307866349,1683,1683,1683,1683,0
20250331,191200,307866349,1683,1683,1683,1683,0
20250331,191100,307866349,1683,1683,1683,1683,0
20250331,191000,307866349,1683,1683,1683,1683,0
20250331,190900,307866349,1683,1683,1683,1683,0
20250331,190800,307866349,1683,1683,1683,1683,2339
20250331,190700,307866349,1683,1683,1683,1683,0
20250331,190600,307866349,1683,1683,1683,1683,0
20250331,190500,307866349,1683,1683,1683,1683,0
20250331,190400,307866349,1683,1683,1683,1683,0
20250331,190300,307866349,1683,1683,1683,1683,0
20250331,190200,307866349,1683,1683,1683,1683,0
20250331,190100,307866349,1683,1683,1683,1683,0
20250331,190000,307866349,1683,1683,1683,1683,0
20250331,185900,307866349,1683,1683,1683,1683,0
20250331,185800,307866349,1683,1683,1683,1683,0
20250331,185700,307866349,1683,1683,1683,1683,0
20250331,185600,307866349,1683,1683,1683,1683,0
20250331,185500,307866349,1683,1683,1683,1683,0
20250331,185400,307866349,1683,1683,1683,1683,0
20250331,185300,307866349,1683,1683,1683,1683,0
20250331,185200,307866349,1683,1683,1683,1683,0
20250331,185100,307866349,1683,1683,1683,1683,0
20250331,185000,307866349,1683,1683,1683,1683,0
20250331,184900,307866349,1683,1683,1683,1683,0
20250331,184800,307866349,1683,1683,1683,1683,0
20250331,184700,307866349,1683,1683,1683,1683,0
20250331,184600,307866349,1683,1683,1683,1683,0
20250331,184500,307866349,1683,1683,1683,1683,0
20250331,184400,307866349,1683,1683,1683,1683,0
20250331,184300,307866349,1683,1683,1683,1683,0
20250331,184200,307866349,1683,1683,1683,1683,0
20250331,184100,307866349,1683,1683,1683,1683,0
20250331,184000,307866349,1683,1683,1683,1683,0
20250331,183900,307866349,1683,1683,1683,1683,0
20250331,183800,307866349,1683,1683,1683,1683,2339
20250331,183700,307866349,1683,1683,1683,1683,0
20250331,183600,307866349,1683,1683,1683,1683,0
20250331,183500,307866349,1683,1683,1683,1683,0
20250331,183400,307866349,1683,1683,1683,1683,0
20250331,183300,307866349,1683,1683,1683,1683,0
20250331,183200,307866349,1683,1683,1683,1683,0
20250331,183100,307866349,1683,1683,1683,1683,0
20250331,183000,307866349,1683,1683,1683,1683,0
20250331,182900,307866349,1683,1683,1683,1683,0
20250331,182800,307866349,1683,1683,1683,1683,0
20250331,182700,307866349,1683,1683,1683,1683,0
20250331,182600,307866349,1683,1683,1683,1683,0
20250331,182500,307866349,1683,1683,1683,1683,0
20250331,182400,307866349,1683,1683,1683,1683,0
20250331,182300,307866349,1683,1683,1683,1683,0
20250331,182200,307866349,1683,1683,1683,1683,0
20250331,182100,307866349,1683,1683,1683,1683,0
20250331,182000,307866349,1683,1683,1683,1683,0
20250331,181900,307866349,1683,1683,1683,1683,0
20250331,181800,307866349,1683,1683,1683,1683,0
20250331,181700,307866349,1683,1683,1683,1683,0
20250331,181600,307866349,1683,1683,1683,1683,0
20250331,181500,307866349,1683,1683,1683,1683,0
20250331,181400,307866349,1683,1683,1683,1683,0
20250331,181300,307866349,1683,1683,1683,1683,0
20250331,181200,307866349,1683,1683,1683,1683,0
20250331,181100,307866349,1683,1683,1683,1683,0
20250331,181000,307866349,1683,1683,1683,1683,0
20250331,180900,307866349,1683,1683,1683,1683,0
20250331,180800,307866349,1683,1683,1683,1683,2339
20250331,180700,307866349,1683,1683,1683,1683,0
20250331,180600,307866349,1683,1683,1683,1683,0
20250331,180500,307866349,1683,1683,1683,1683,0
20250331,180400,307866349,1683,1683,1683,1683,0
20250331,180300,307866349,1683,1683,1683,1683,0
20250331,180200,307866349,1683,1683,1683,1683,0
20250331,180100,307866349,1683,1683,1683,1683,0
20250331,180000,307866349,1683,1683,1683,1683,0
20250331,175900,307866349,1683,1683,1683,1683,0
20250331,175800,307866349,1683,1683,1683,1683,0
20250331,175700,307866349,1683,1683,1683,1683,0
20250331,175600,307866349,1683,1683,1683,1683,0
20250331,175500,307866349,1683,1683,1683,1683,0
20250331,175400,307866349,1683,1683,1683,1683,0
20250331,175300,307866349,1683,1683,1683,1683,0
20250331,175200,307866349,1683,1683,1683,1683,0
20250331,175100,307866349,1683,1683,1683,1683,0
20250331,175000,307866349,1683,1683,1683,1683,0
20250331,174900,307866349,1683,1683,1683,1683,0
20250331,174800,307866349,1683,1683,1683,1683,0
20250331,174700,307866349,1683,1683,1683,1683,0
20250331,174600,307866349,1683,1683,1683,1683,0
20250331,174500,307866349,1683,1683,1683,1683,0
20250331,174400,307866349,1683,1683,1683,1683,0
20250331,174300,307866349,1683,1683,1683,1683,0
20250331,174200,307866349,1683,1683,1683,1683,0
20250331,174100,307866349,1683,1683,1683,1683,0
20250331,174000,307866349,1683,1683,1683,1683,0
20250331,173900,307866349,1683,1683,1683,1683,0
20250331,173800,307866349,1683,1683,1683,1683,2339
20250331,173700,307866349,1683,1683,1683,1683,0
20250331,173600,307866349,1683,1683,1683,1683,0
20250331,173500,307866349,1683,1683,1683,1683,0
20250331,173400,307866349,1683,1683,1683,1683,0
20250331,173300,307866349,1683,1683,1683,1683,0
20250331,173200,307866349,1683,1683,1683,1683,0
20250331,173100,307866349,1683,1683,1683,1683,0
20250331,173000,307866349,1683,1683,1683,1683,0
20250331,172900,307866349,1683,1683,1683,1683,0
20250331,172800,307866349,1683,1683,1683,1683,0
20250331,172700,307866349,1683,1683,1683,1683,0
20250331,172600,307866349,1683,1683,1683,1683,0
20250331,172500,307866349,1683,1683,1683,1683,0
20250331,172400,307866349,1683,1683,1683,1683,0
20250331,172300,307866349,1683,1683,1683,1683,0
20250331,172200,307866349,1683,1683,1683,1683,0
20250331,172100,307866349,1683,1683,1683,1683,0
20250331,172000,307866349,1683,1683,1683,1683,0
20250331,171900,307866349,1683,1683,1683,1683,0
20250331,171800,307866349,1683,1683,1683,1683,0
20250331,171700,307866349,1683,1683,1683,1683,0
20250331,171600,307866349,1683,1683,1683,1683,0
20250331,171500,307866349,1683,1683,1683,1683,0
20250331,171400,307866349,1683,1683,1683,1683,0
20250331,171300,307866349,1683,1683,1683,1683,0
20250331,171200,307866349,1683,1683,1683,1683,0
20250331,171100,307866349,1683,1683,1683,1683,0
20250331,171000,307866349,1683,1683,1683,1683,0
20250331,170900,307866349,1683,1683,1683,1683,0
20250331,170800,307866349,1683,1683,1683,1683,2339
20250331,170700,307866349,1683,1683,1683,1683,0
20250331,170600,307866349,1683,1683,1683,1683,0
20250331,170500,307866349,1683,1683,1683,1683,0
20250331,170400,307866349,1683,1683,1683,1683,0
20250331,170300,307866349,1683,1683,1683,1683,0
20250331,170200,307866349,1683,1683,1683,1683,0
20250331,170100,307866349,1683,1683,1683,1683,0
20250331,170000,307866349,1683,1683,1683,1683,0
20250331,165900,307866349,1683,1683,1683,1683,0
20250331,165800,307866349,1683,1683,1683,1683,0
20250331,165700,307866349,1683,1683,1683,1683,0
20250331,165600,307866349,1683,1683,1683,1683,0
20250331,165500,307866349,1683,1683,1683,1683,0
20250331,165400,307866349,1683,1683,1683,1683,0
20250331,165300,307866349,1683,1683,1683,1683,0
20250331,165200,307866349,1683,1683,1683,1683,0
20250331,165100,307866349,1683,1683,1683,1683,0
20250331,165000,307866349,1683,1683,1683,1683,0
20250331,164900,307866349,1683,1683,1683,1683,0
20250331,164800,307866349,1683,1683,1683,1683,0
20250331,164700,307866349,1683,1683,1683,1683,0
20250331,164600,307866349,1683,1683,1683,1683,0
20250331,164500,307866349,1683,1683,1683,1683,0
20250331,164400,307866349,1683,1683,1683,1683,0
20250331,164300,307866349,1683,1683,1683,1683,0
20250331,164200,307866349,1683,1683,1683,1683,0
20250331,164100,307866349,1683,1683,1683,1683,0
20250331,164000,307866349,1683,1683,1683,1683,0
20250331,163900,307866349,1683,1683,1683,1683,0
20250331,163800,307866349,1683,1683,1683,1683,2339
20250331,163700,307866349,1683,1683,1683,1683,0
20250331,163600,307866349,1683,1683,1683,1683,0
20250331,163500,307866349,1683,1683,1683,1683,0
20250331,163400,307866349,1683,1683,1683,1683,0
20250331,163300,307866349,1683,1683,1683,1683,0
20250331,163200,307866349,1683,1683,1683,1683,0
20250331,163100,307866349,1683,1683,1683,1683,0
20250331,163000,307866349,1683,1683,1683,1683,0
20250331,162900,307866349,1683,1683,1683,1683,0
20250331,162800,307866349,1683,1683,1683,1683,0
20250331,162700,307866349,1683,1683,1683,1683,0
20250331,162600,307866349,1683,1683,1683,1683,0
20250331,162500,307866349,1683,1683,1683,1683,0
20250331,162400,307866349,1683,1683,1683,1683,0
20250331,162300,307866349,1683,1683,1683,1683,0
20250331,162200,307866349,1683,1683,1683,1683,0
20250331,162100,307866349,1683,1683,1683,1683,0
20250331,162000,307866349,1683,1683,1683,1683,0
20250331,161900,307866349,1683,1683,1683,1683,0
20250331,161800,307866349,1683,1683,1683,1683,0
20250331,161700,307866349,1683,1683,1683,1683,0
20250331,161600,307866349,1683,1683,1683,1683,0
20250331,161500,307866349,1683,1683,1683,1683,0
20250331,161400,307866349,1683,1683,1683,1683,0
20250331,161300,307866349,1683,1683,1683,1683,0
20250331,161200,307866349,1683,1683,1683,1683,0
20250331,161100,307866349,1683,1683,1683,1683,0
20250331,161000,307866349,1683,1683,1683,1683,0
20250331,160900,307866349,1683,1683,1683,1683,0
20250331,160800,307866349,1683,1683,1683,1683,2339
20250331,160700,307866349,1683,1683,1683,1683,0
20250331,160600,307866349,1683,1683,1683,1683,0
20250331,160500,307866349,1683,1683,1683,1683,0
20250331,160400,307866349,1683,1683,1683,1683,0
20250331,160300,307866349,1683,1683,1683,1683,0
20250331,160200,307866349,1683,1683,1683,1683,0
20250331,160100,307866349,1683,1683,1683,1683,0
20250331,160000,307866349,1683,1683,1683,1683,0
20250331,155900,307866349,1683,1683,1683,1683,0
20250331,155800,307866349,1683,1683,1683,1683,0
20250331,155700,307866349,1683,1683,1683,1683,0
20250331,155600,307866349,1683,1683,1683,1683,0
20250331,155500,307866349,1683,1683,1683,1683,0
20250331,155400,307866349,1683,1683,1683,1683,0
20250331,155300,307866349,1683,1683,1683,1683,0
20250331,155200,307866349,1683,1683,1683,1683,0
20250331,155100,307866349,1683,1683,1683,1683,0
20250331,155000,307866349,1683,1683,1683,1683,0
20250331,154900,307866349,1683,1683,1683,1683,0
20250331,154800,307866349,1683,1683,1683,1683,0
20250331,154700,307866349,1683,1683,1683,1683,0
20250331,154600,307866349,1683,1683,1683,1683,0
20250331,154500,307866349,1683,1683,1683,1683,0
20250331,154400,307866349,1683,1683,1683,1683,0
20250331,154300,307866349,1683,1683,1683,1683,0
20250331,154200,307866349,1683,1683,1683,1683,0
20250331,154100,307866349,1683,1683,1683,1683,0
20250331,154000,307866349,1683,1683,1683,1683,0
20250331,153900,307866349,1683,1683,1683,1683,0
20250331,153800,307866349,1683,1683,1683,1683,2339
20250331,153700,307866349,1683,1683,1683,1683,0
20250331,153600,307866349,1683,1683,1683,1683,0
20250331,153500,307866349,1683,1683,1683,1683,0
20250331,153400,307866349,1683,1683,1683,1683,0
20250331,153300,307866349,1683,1683,1683,1683,0
20250331,153200,307866349,1683,1683,1683,1683,0
20250331,153100,307866349,1683,1683,1683,1683,0
20250331,153000,307866349,1683,1683,1683,1683,2339
20250331,152900,303929812,1690,1690,1690,1690,0
20250331,152800,303929812,1690,1690,1690,1690,0
20250331,152700,303929812,1690,1690,1690,1690,0
20250331,152600,303929812,1690,1690,1690,1690,0
20250331,152500,303929812,1690,1690,1690,1690,0
20250331,152400,303929812,1690,1690,1690,1690,0
20250331,152300,303929812,1690,1690,1690,1690,0
20250331,152200,303929812,1690,1690,1690,1690,0
20250331,152100,303929812,1690,1690,1690,1690,0
20250331,152000,303929812,1690,1690,1690,1690,0
20250331,151900,303929812,1690,1690,1691,1690,278
20250331,151800,303459982,1691,1691,1691,1691,0
20250331,151700,303459982,1691,1691,1691,1691,77
20250331,151600,303329775,1691,1694,1694,1691,265
20250331,151500,302881260,1691,1691,1691,1691,0
20250331,151400,302881260,1691,1691,1691,1691,200
20250331,151300,302543060,1688,1689,1689,1688,200
20250331,151200,302205360,1692,1692,1692,1690,300
20250331,151100,301697960,1692,1691,1692,1691,200
20250331,151000,301359660,1710,1710,1710,1710,150
20250331,150900,301103160,1718,1718,1718,1718,8
20250331,150800,301089416,1720,1692,1720,1692,705
20250331,150700,299890943,1692,1692,1692,1692,0
20250331,150600,299890943,1692,1692,1692,1692,0
20250331,150500,299890943,1692,1692,1692,1692,0
20250331,150400,299890943,1692,1692,1692,1692,0
20250331,150300,299890943,1692,1689,1695,1684,1029
20250331,150200,298157275,1689,1689,1689,1689,0
20250331,150100,298157275,1689,1689,1689,1689,0
20250331,150000,298157275,1689,1689,1689,1689,500
20250331,145900,297312775,1688,1688,1688,1688,500
20250331,145800,296468775,1690,1690,1690,1690,0
20250331,145700,296468775,1690,1690,1690,1690,0
20250331,145600,296468775,1690,1690,1690,1690,0
20250331,145500,296468775,1690,1690,1690,1690,0
20250331,145400,296468775,1690,1690,1690,1690,0
20250331,145300,296468775,1690,1690,1690,1690,0
20250331,145200,296468775,1690,1690,1690,1690,0
20250331,145100,296468775,1690,1690,1690,1690,0
20250331,145000,296468775,1690,1690,1690,1690,0
20250331,144900,296468775,1690,1690,1690,1690,100
20250331,144800,296299775,1690,1690,1690,1690,700
20250331,144700,295116775,1690,1691,1691,1690,500
20250331,144600,294271745,1691,1692,1692,1691,100
20250331,144500,294102626,1692,1692,1692,1692,400
20250331,144400,293425826,1698,1698,1698,1698,0
20250331,144300,293425826,1698,1698,1698,1698,0
20250331,144200,293425826,1698,1698,1698,1698,0
20250331,144100,293425826,1698,1698,1698,1698,0
20250331,144000,293425826,1698,1698,1698,1698,0
20250331,143900,293425826,1698,1698,1698,1698,0
20250331,143800,293425826,1698,1698,1698,1698,20
20250331,143700,293391866,1691,1691,1691,1691,100
20250331,143600,293222766,1691,1691,1691,1691,0
20250331,143500,293222766,1691,1691,1691,1691,0
20250331,143400,293222766,1691,1691,1691,1691,0
20250331,143300,293222766,1691,1691,1691,1691,0
20250331,143200,293222766,1691,1691,1691,1691,100
20250331,143100,293053666,1691,1692,1692,1691,100
20250331,143000,292884509,1692,1692,1692,1692,300
20250331,142900,292376909,1692,1692,1692,1692,200
20250331,142800,292038509,1692,1692,1692,1692,1
20250331,142700,292036817,1697,1697,1697,1697,0
20250331,142600,292036817,1697,1697,1697,1697,0
20250331,142500,292036817,1697,1697,1697,1697,0
20250331,142400,292036817,1697,1697,1697,1697,0
20250331,142300,292036817,1697,1697,1697,1697,309
20250331,142200,291512444,1697,1697,1697,1697,201
20250331,142100,291171347,1698,1698,1698,1698,0
20250331,142000,291171347,1698,1698,1698,1698,0
20250331,141900,291171347,1698,1698,1698,1698,0
20250331,141800,291171347,1698,1698,1698,1698,160
20250331,141700,290899667,1699,1699,1699,1699,1
20250331,141600,290897968,1701,1701,1701,1701,0
20250331,141500,290897968,1701,1701,1701,1701,0
20250331,141400,290897968,1701,1701,1701,1701,0
20250331,141300,290897968,1701,1701,1701,1701,0
20250331,141200,290897968,1701,1701,1701,1701,0
20250331,141100,290897968,1701,1701,1701,1701,0
20250331,141000,290897968,1701,1701,1701,1701,0
20250331,140900,290897968,1701,1701,1701,1701,0
20250331,140800,290897968,1701,1701,1701,1701,0
20250331,140700,290897968,1701,1701,1701,1701,0
20250331,140600,290897968,1701,1702,1706,1700,704
20250331,140500,289700249,1706,1706,1706,1706,0
20250331,140400,289700249,1706,1706,1706,1706,0
20250331,140300,289700249,1706,1706,1706,1706,0
20250331,140200,289700249,1706,1706,1706,1706,0
20250331,140100,289700249,1706,1706,1706,1706,0
20250331,140000,289700249,1706,1706,1706,1706,0
20250331,135900,289700249,1706,1706,1706,1706,0
20250331,135800,289700249,1706,1706,1706,1706,0
20250331,135700,289700249,1706,1706,1706,1706,0
20250331,135600,289700249,1706,1706,1706,1706,0
20250331,135500,289700249,1706,1706,1706,1706,0
20250331,135400,289700249,1706,1706,1706,1706,0
20250331,135300,289700249,1706,1706,1706,1706,0
20250331,135200,289700249,1706,1700,1706,1700,200
20250331,135100,289359745,1705,1705,1705,1705,2
20250331,135000,289356335,1700,1700,1700,1700,0
20250331,134900,289356335,1700,1700,1700,1700,0
20250331,134800,289356335,1700,1700,1700,1700,0
20250331,134700,289356335,1700,1700,1700,1700,0
20250331,134600,289356335,1700,1700,1700,1700,0
20250331,134500,289356335,1700,1700,1700,1700,102
20250331,134400,289182935,1700,1704,1704,1699,200
20250331,134300,288842999,1705,1705,1705,1705,2
20250331,134200,288839589,1706,1706,1706,1706,0
20250331,134100,288839589,1706,1706,1706,1706,0
20250331,134000,288839589,1706,1706,1706,1706,0
20250331,133900,288839589,1706,1706,1706,1706,0
20250331,133800,288839589,1706,1706,1706,1706,0
20250331,133700,288839589,1706,1706,1706,1706,0
20250331,133600,288839589,1706,1706,1706,1706,0
20250331,133500,288839589,1706,1706,1706,1706,0
20250331,133400,288839589,1706,1706,1706,1706,295
20250331,133300,288336319,1707,1707,1707,1707,45
20250331,133200,288259504,1707,1707,1707,1707,58
20250331,133100,288160498,1707,1707,1707,1707,347
20250331,133000,287568169,1707,1707,1707,1707,200
20250331,132900,287226769,1711,1711,1711,1711,0
20250331,132800,287226769,1711,1711,1711,1711,0
20250331,132700,287226769,1711,1711,1711,1711,0
20250331,132600,287226769,1711,1711,1711,1711,0
20250331,132500,287226769,1711,1711,1711,1711,1
20250331,132400,287225058,1706,1706,1706,1706,0
20250331,132300,287225058,1706,1706,1706,1706,0
20250331,132200,287225058,1706,1706,1706,1706,0
20250331,132100,287225058,1706,1706,1706,1706,0
20250331,132000,287225058,1706,1706,1706,1706,0
20250331,131900,287225058,1706,1714,1714,1706,650
20250331,131800,286114958,1707,1707,1707,1707,0
20250331,131700,286114958,1707,1714,1714,1707,601
20250331,131600,285087451,1708,1708,1708,1708,0
20250331,131500,285087451,1708,1708,1708,1708,100
20250331,131400,284916651,1709,1709,1709,1709,100
20250331,131300,284745751,1710,1710,1710,1710,0
20250331,131200,284745751,1710,1710,1710,1710,96
20250331,131100,284581591,1710,1710,1710,1710,0
20250331,131000,284581591,1710,1710,1710,1710,0
20250331,130900,284581591,1710,1714,1714,1710,38
20250331,130800,284516475,1711,1711,1711,1711,0
20250331,130700,284516475,1711,1711,1711,1711,0
20250331,130600,284516475,1711,1714,1714,1711,3
20250331,130500,284511339,1714,1714,1714,1714,0
20250331,130400,284511339,1714,1714,1714,1714,0
20250331,130300,284511339,1714,1714,1714,1714,0
20250331,130200,284511339,1714,1714,1714,1714,0
20250331,130100,284511339,1714,1714,1714,1714,0
20250331,130000,284511339,1714,1714,1714,1714,0
20250331,125900,284511339,1714,1714,1714,1714,0
20250331,125800,284511339,1714,1714,1714,1714,0
20250331,125700,284511339,1714,1714,1714,1714,0
20250331,125600,284511339,1714,1714,1714,1714,0
20250331,125500,284511339,1714,1714,1714,1714,0
20250331,125400,284511339,1714,1714,1714,1714,0
20250331,125300,284511339,1714,1714,1714,1714,0
20250331,125200,284511339,1714,1714,1714,1714,0
20250331,125100,284511339,1714,1714,1714,1714,0
20250331,125000,284511339,1714,1714,1714,1714,0
20250331,124900,284511339,1714,1714,1714,1714,0
20250331,124800,284511339,1714,1714,1714,1714,0
20250331,124700,284511339,1714,1714,1714,1714,192
20250331,124600,284182251,1713,1713,1713,1713,0
20250331,124500,284182251,1713,1712,1713,1712,444
20250331,124400,283421680,1701,1701,1701,1701,0
20250331,124300,283421680,1701,1701,1701,1701,0
20250331,124200,283421680,1701,1711,1711,1701,302
20250331,124100,282904978,1710,1710,1710,1710,0
20250331,124000,282904978,1710,1709,1710,1709,1001
20250331,123900,281193768,1709,1709,1709,1709,1
20250331,123800,281192059,1705,1705,1705,1705,0
20250331,123700,281192059,1705,1705,1705,1705,0
20250331,123600,281192059,1705,1705,1705,1705,0
20250331,123500,281192059,1705,1704,1705,1704,403
20250331,123400,280504947,1704,1704,1704,1704,0
20250331,123300,280504947,1704,1704,1704,1704,0
20250331,123200,280504947,1704,1704,1704,1704,15853
20250331,123100,253491435,1704,1703,1704,1703,2647
20250331,123000,248981024,1704,1703,1704,1703,21902
20250331,122900,211660093,1704,1704,1704,1704,0
20250331,122800,211660093,1704,1704,1704,1704,500
20250331,122700,210808093,1704,1704,1704,1703,32791
20250331,122600,154932257,1697,1697,1697,1697,561
20250331,122500,153980240,1697,1697,1697,1697,0
20250331,122400,153980240,1697,1697,1697,1697,0
20250331,122300,153980240,1697,1704,1704,1697,422
20250331,122200,153264092,1705,1705,1705,1705,9
20250331,122100,153248747,1704,1704,1704,1704,0
20250331,122000,153248747,1704,1684,1704,1684,34921
20250331,121900,93781060,1684,1684,1684,1684,0
20250331,121800,93781060,1684,1684,1684,1684,0
20250331,121700,93781060,1684,1684,1684,1684,9
20250331,121600,93765904,1684,1684,1684,1684,0
20250331,121500,93765904,1684,1684,1684,1684,0
20250331,121400,93765904,1684,1684,1684,1684,0
20250331,121300,93765904,1684,1684,1684,1684,3
20250331,121200,93760852,1684,1684,1684,1684,0
20250331,121100,93760852,1684,1684,1684,1684,0
20250331,121000,93760852,1684,1684,1684,1684,5
20250331,120900,93752432,1684,1684,1684,1684,0
20250331,120800,93752432,1684,1684,1684,1684,0
20250331,120700,93752432,1684,1689,1690,1684,68
20250331,120600,93637581,1688,1688,1688,1688,0
20250331,120500,93637581,1688,1688,1688,1688,0
20250331,120400,93637581,1688,1688,1688,1688,0
20250331,120300,93637581,1688,1688,1688,1688,1000
20250331,120200,91949581,1688,1688,1688,1688,0
20250331,120100,91949581,1688,1688,1688,1688,90
20250331,120000,91797661,1688,1688,1688,1688,0
20250331,115900,91797661,1688,1688,1688,1688,1
20250331,115800,91795973,1682,1682,1682,1682,0
20250331,115700,91795973,1682,1682,1682,1682,0
20250331,115600,91795973,1682,1682,1682,1682,0
20250331,115500,91795973,1682,1682,1682,1682,0
20250331,115400,91795973,1682,1682,1682,1682,0
20250331,115300,91795973,1682,1682,1682,1682,0
20250331,115200,91795973,1682,1682,1682,1682,0
20250331,115100,91795973,1682,1682,1682,1682,0
20250331,115000,91795973,1682,1682,1682,1682,0
20250331,114900,91795973,1682,1682,1682,1682,0
20250331,114800,91795973,1682,1682,1682,1682,401
20250331,114700,91121491,1682,1682,1682,1682,0
20250331,114600,91121491,1682,1682,1682,1682,0
20250331,114500,91121491,1682,1682,1682,1682,0
20250331,114400,91121491,1682,1682,1682,1682,4
20250331,114300,91114763,1676,1676,1676,1676,100
20250331,114200,90947163,1678,1678,1678,1678,0
20250331,114100,90947163,1678,1678,1678,1678,0
20250331,114000,90947163,1678,1678,1678,1678,16
20250331,113900,90920315,1681,1681,1681,1681,0
20250331,113800,90920315,1681,1681,1681,1681,0
20250331,113700,90920315,1681,1681,1681,1681,0
20250331,113600,90920315,1681,1681,1681,1681,0
20250331,113500,90920315,1681,1681,1681,1681,0
20250331,113400,90920315,1681,1681,1681,1681,1
20250331,113300,90918634,1677,1677,1677,1677,0
20250331,113200,90918634,1677,1677,1677,1677,0
20250331,113100,90918634,1677,1677,1677,1677,0
20250331,113000,90918634,1677,1677,1677,1677,0
20250331,112900,90918634,1677,1677,1677,1677,0
20250331,112800,90918634,1677,1677,1677,1677,0
20250331,112700,90918634,1677,1677,1677,1677,200
20250331,112600,90583234,1677,1677,1677,1677,66
20250331,112500,90472552,1678,1678,1678,1678,0
20250331,112400,90472552,1678,1678,1678,1678,0
20250331,112300,90472552,1678,1678,1678,1678,500
20250331,112200,89633552,1681,1680,1681,1680,900
20250331,112100,88120752,1680,1680,1680,1680,0
20250331,112000,88120752,1680,1680,1680,1680,0
20250331,111900,88120752,1680,1680,1680,1680,0
20250331,111800,88120752,1680,1680,1680,1680,0
20250331,111700,88120752,1680,1680,1680,1680,0
20250331,111600,88120752,1680,1680,1680,1678,518
20250331,111500,87251530,1678,1678,1678,1678,0
20250331,111400,87251530,1678,1678,1678,1678,0
20250331,111300,87251530,1678,1678,1678,1678,0
20250331,111200,87251530,1678,1678,1678,1678,0
20250331,111100,87251530,1678,1678,1678,1678,0
20250331,111000,87251530,1678,1678,1678,1678,1
20250331,110900,87249852,1678,1678,1678,1678,0
20250331,110800,87249852,1678,1678,1678,1678,0
20250331,110700,87249852,1678,1678,1678,1678,0
20250331,110600,87249852,1678,1678,1678,1678,0
20250331,110500,87249852,1678,1678,1678,1678,0
20250331,110400,87249852,1678,1678,1678,1678,0
20250331,110300,87249852,1678,1678,1678,1678,0
20250331,110200,87249852,1678,1678,1678,1678,0
20250331,110100,87249852,1678,1678,1678,1678,0
20250331,110000,87249852,1678,1678,1678,1678,0
20250331,105900,87249852,1678,1678,1678,1678,0
20250331,105800,87249852,1678,1678,1678,1678,0
20250331,105700,87249852,1678,1678,1678,1678,0
20250331,105600,87249852,1678,1678,1678,1678,0
20250331,105500,87249852,1678,1680,1680,1678,8
20250331,105400,87236425,1680,1680,1680,1680,0
20250331,105300,87236425,1680,1680,1680,1680,0
20250331,105200,87236425,1680,1680,1680,1680,0
20250331,105100,87236425,1680,1680,1680,1680,0
20250331,105000,87236425,1680,1680,1680,1680,0
20250331,104900,87236425,1680,1680,1680,1680,1
20250331,104800,87234745,1680,1680,1680,1680,0
20250331,104700,87234745,1680,1680,1680,1680,0
20250331,104600,87234745,1680,1680,1680,1680,0
20250331,104500,87234745,1680,1680,1680,1680,0
20250331,104400,87234745,1680,1680,1680,1680,0
20250331,104300,87234745,1680,1680,1680,1680,1002
20250331,104200,85551385,1681,1681,1681,1681,75
20250331,104100,85425310,1681,1681,1681,1681,0
20250331,104000,85425310,1681,1681,1681,1681,0
20250331,103900,85425310,1681,1681,1681,1681,0
20250331,103800,85425310,1681,1681,1681,1681,0
20250331,103700,85425310,1681,1673,1681,1673,1950
20250331,103600,82149010,1680,1680,1680,1680,0
20250331,103500,82149010,1680,1680,1680,1680,2
20250331,103400,82145650,1671,1671,1671,1671,0
20250331,103300,82145650,1671,1671,1671,1671,0
20250331,103200,82145650,1671,1671,1671,1671,0
20250331,103100,82145650,1671,1671,1671,1671,0
20250331,103000,82145650,1671,1671,1671,1671,0
20250331,102900,82145650,1671,1671,1671,1671,0
20250331,102800,82145650,1671,1671,1671,1671,12
20250331,102700,82125598,1671,1671,1671,1671,852
20250331,102600,80701906,1669,1669,1669,1669,10
20250331,102500,80685216,1669,1665,1669,1665,709
20250331,102400,79504647,1669,1669,1669,1669,0
20250331,102300,79504647,1669,1669,1669,1669,20
20250331,102200,79471267,1669,1669,1669,1669,0
20250331,102100,79471267,1669,1669,1669,1669,1500
20250331,102000,76967767,1668,1668,1668,1668,0
20250331,101900,76967767,1668,1668,1668,1668,0
20250331,101800,76967767,1668,1668,1668,1668,0
20250331,101700,76967767,1668,1668,1668,1650,11458
20250331,101600,58016777,1670,1677,1677,1670,10033
20250331,101500,41249924,1683,1679,1683,1679,959
20250331,101400,39636033,1679,1679,1679,1679,0
20250331,101300,39636033,1679,1679,1679,1679,6
20250331,101200,39625959,1679,1679,1679,1679,0
20250331,101100,39625959,1679,1679,1679,1679,0
20250331,101000,39625959,1679,1679,1679,1679,2
20250331,100900,39622601,1670,1670,1670,1670,0
20250331,100800,39622601,1670,1672,1672,1670,1000
20250331,100700,37951391,1670,1670,1670,1670,0
20250331,100600,37951391,1670,1670,1670,1670,0
20250331,100500,37951391,1670,1670,1670,1670,0
20250331,100400,37951391,1670,1670,1670,1669,521
20250331,100300,37081342,1670,1670,1670,1670,4
20250331,100200,37074662,1669,1669,1669,1669,0
20250331,100100,37074662,1669,1669,1669,1669,221
20250331,100000,36705813,1670,1670,1670,1670,200
20250331,095900,36371813,1673,1678,1678,1673,2267
20250331,095800,32570724,1678,1677,1678,1677,11
20250331,095700,32552275,1678,1680,1680,1678,1867
20250331,095600,29418939,1680,1682,1682,1680,622
20250331,095500,28373399,1690,1690,1690,1690,0
20250331,095400,28373399,1690,1690,1690,1690,0
20250331,095300,28373399,1690,1690,1690,1690,0
20250331,095200,28373399,1690,1690,1690,1690,0
20250331,095100,28373399,1690,1694,1694,1690,60
20250331,095000,28271995,1694,1694,1694,1694,0
20250331,094900,28271995,1694,1689,1694,1681,1100
20250331,094800,26421777,1698,1698,1698,1698,0
20250331,094700,26421777,1698,1698,1698,1698,30
20250331,094600,26370837,1689,1689,1689,1689,0
20250331,094500,26370837,1689,1689,1689,1689,0
20250331,094400,26370837,1689,1689,1689,1689,1
20250331,094300,26369148,1698,1698,1698,1698,5
20250331,094200,26360658,1698,1690,1698,1689,1362
20250331,094100,24057292,1690,1691,1691,1690,863
20250331,094000,22597966,1691,1691,1691,1691,0
20250331,093900,22597966,1691,1691,1691,1691,54
20250331,093800,22506652,1691,1691,1691,1691,1
20250331,093700,22504961,1691,1691,1691,1691,0
20250331,093600,22504961,1691,1691,1691,1691,0
20250331,093500,22504961,1691,1691,1691,1691,0
20250331,093400,22504961,1691,1692,1692,1691,115
20250331,093300,22310382,1699,1699,1699,1699,0
20250331,093200,22310382,1699,1704,1704,1699,2035
20250331,093100,18850188,1703,1703,1703,1703,100
20250331,093000,18679888,1703,1703,1703,1703,39
20250331,092900,18613471,1709,1709,1709,1709,0
20250331,092800,18613471,1709,1709,1709,1709,0
20250331,092700,18613471,1709,1709,1709,1709,0
20250331,092600,18613471,1709,1713,1714,1709,1353
20250331,092500,16297708,1715,1720,1720,1715,1170
20250331,092400,14288658,1723,1723,1723,1723,0
20250331,092300,14288658,1723,1723,1723,1723,0
20250331,092200,14288658,1723,1724,1724,1723,2
20250331,092100,14285211,1720,1720,1720,1720,60
20250331,092000,14182011,1720,1720,1720,1720,100
20250331,091900,14010011,1720,1720,1720,1720,0
20250331,091800,14010011,1720,1720,1720,1720,0
20250331,091700,14010011,1720,1720,1720,1720,0
20250331,091600,14010011,1720,1725,1725,1719,5116
20250331,091500,5199173,1725,1725,1725,1725,0
20250331,091400,5199173,1725,1725,1725,1725,0
20250331,091300,5199173,1725,1725,1725,1725,0
20250331,091200,5199173,1725,1726,1726,1725,666
20250331,091100,4049999,1725,1727,1727,1725,110
20250331,091000,3860136,1730,1730,1730,1730,0
20250331,090900,3860136,1730,1730,1730,1730,0
20250331,090800,3860136,1730,1730,1730,1730,0
20250331,090700,3860136,1730,1730,1730,1730,0
20250331,090600,3860136,1730,1732,1732,1730,1553
20250331,090500,1170782,1733,1733,1733,1733,0
20250331,090400,1170782,1733,1733,1733,1733,80
20250331,090300,1032142,1732,1732,1732,1732,300
20250331,090200,512542,1732,1732,1741,1732,130
20250331,090100,287121,1733,1733,1733,1733,18
20250331,090000,255927,1741,1741,1741,1741,147