KissMeData/087260/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200300,168830605,1849,1849,1849,1849,6152
20250331,200200,168830605,1849,1849,1849,1849,0
20250331,200100,168830605,1849,1849,1849,1849,0
20250331,200000,168830605,1849,1849,1849,1849,0
20250331,195900,168830605,1849,1849,1849,1849,0
20250331,195800,168830605,1849,1849,1849,1849,0
20250331,195700,168830605,1849,1849,1849,1849,0
20250331,195600,168830605,1849,1849,1849,1849,0
20250331,195500,168830605,1849,1849,1849,1849,0
20250331,195400,168830605,1849,1849,1849,1849,0
20250331,195300,168830605,1849,1849,1849,1849,0
20250331,195200,168830605,1849,1849,1849,1849,0
20250331,195100,168830605,1849,1849,1849,1849,0
20250331,195000,168830605,1849,1849,1849,1849,0
20250331,194900,168830605,1849,1849,1849,1849,0
20250331,194800,168830605,1849,1849,1849,1849,0
20250331,194700,168830605,1849,1849,1849,1849,0
20250331,194600,168830605,1849,1849,1849,1849,0
20250331,194500,168830605,1849,1849,1849,1849,0
20250331,194400,168830605,1849,1849,1849,1849,0
20250331,194300,168830605,1849,1849,1849,1849,0
20250331,194200,168830605,1849,1849,1849,1849,0
20250331,194100,168830605,1849,1849,1849,1849,0
20250331,194000,168830605,1849,1849,1849,1849,0
20250331,193900,168830605,1849,1849,1849,1849,0
20250331,193800,168830605,1849,1849,1849,1849,0
20250331,193700,168830605,1849,1849,1849,1849,0
20250331,193600,168830605,1849,1849,1849,1849,0
20250331,193500,168830605,1849,1849,1849,1849,0
20250331,193400,168830605,1849,1849,1849,1849,0
20250331,193300,168830605,1849,1849,1849,1849,6152
20250331,193200,168830605,1849,1849,1849,1849,0
20250331,193100,168830605,1849,1849,1849,1849,0
20250331,193000,168830605,1849,1849,1849,1849,0
20250331,192900,168830605,1849,1849,1849,1849,0
20250331,192800,168830605,1849,1849,1849,1849,0
20250331,192700,168830605,1849,1849,1849,1849,0
20250331,192600,168830605,1849,1849,1849,1849,0
20250331,192500,168830605,1849,1849,1849,1849,0
20250331,192400,168830605,1849,1849,1849,1849,0
20250331,192300,168830605,1849,1849,1849,1849,0
20250331,192200,168830605,1849,1849,1849,1849,0
20250331,192100,168830605,1849,1849,1849,1849,0
20250331,192000,168830605,1849,1849,1849,1849,0
20250331,191900,168830605,1849,1849,1849,1849,0
20250331,191800,168830605,1849,1849,1849,1849,0
20250331,191700,168830605,1849,1849,1849,1849,0
20250331,191600,168830605,1849,1849,1849,1849,0
20250331,191500,168830605,1849,1849,1849,1849,0
20250331,191400,168830605,1849,1849,1849,1849,0
20250331,191300,168830605,1849,1849,1849,1849,0
20250331,191200,168830605,1849,1849,1849,1849,0
20250331,191100,168830605,1849,1849,1849,1849,0
20250331,191000,168830605,1849,1849,1849,1849,0
20250331,190900,168830605,1849,1849,1849,1849,0
20250331,190800,168830605,1849,1849,1849,1849,0
20250331,190700,168830605,1849,1849,1849,1849,0
20250331,190600,168830605,1849,1849,1849,1849,0
20250331,190500,168830605,1849,1849,1849,1849,0
20250331,190400,168830605,1849,1849,1849,1849,0
20250331,190300,168830605,1849,1849,1849,1849,6152
20250331,190200,168830605,1849,1849,1849,1849,0
20250331,190100,168830605,1849,1849,1849,1849,0
20250331,190000,168830605,1849,1849,1849,1849,0
20250331,185900,168830605,1849,1849,1849,1849,0
20250331,185800,168830605,1849,1849,1849,1849,0
20250331,185700,168830605,1849,1849,1849,1849,0
20250331,185600,168830605,1849,1849,1849,1849,0
20250331,185500,168830605,1849,1849,1849,1849,0
20250331,185400,168830605,1849,1849,1849,1849,0
20250331,185300,168830605,1849,1849,1849,1849,0
20250331,185200,168830605,1849,1849,1849,1849,0
20250331,185100,168830605,1849,1849,1849,1849,0
20250331,185000,168830605,1849,1849,1849,1849,0
20250331,184900,168830605,1849,1849,1849,1849,0
20250331,184800,168830605,1849,1849,1849,1849,0
20250331,184700,168830605,1849,1849,1849,1849,0
20250331,184600,168830605,1849,1849,1849,1849,0
20250331,184500,168830605,1849,1849,1849,1849,0
20250331,184400,168830605,1849,1849,1849,1849,0
20250331,184300,168830605,1849,1849,1849,1849,0
20250331,184200,168830605,1849,1849,1849,1849,0
20250331,184100,168830605,1849,1849,1849,1849,0
20250331,184000,168830605,1849,1849,1849,1849,0
20250331,183900,168830605,1849,1849,1849,1849,0
20250331,183800,168830605,1849,1849,1849,1849,0
20250331,183700,168830605,1849,1849,1849,1849,0
20250331,183600,168830605,1849,1849,1849,1849,0
20250331,183500,168830605,1849,1849,1849,1849,0
20250331,183400,168830605,1849,1849,1849,1849,0
20250331,183300,168830605,1849,1849,1849,1849,6152
20250331,183200,168830605,1849,1849,1849,1849,0
20250331,183100,168830605,1849,1849,1849,1849,0
20250331,183000,168830605,1849,1849,1849,1849,0
20250331,182900,168830605,1849,1849,1849,1849,0
20250331,182800,168830605,1849,1849,1849,1849,0
20250331,182700,168830605,1849,1849,1849,1849,0
20250331,182600,168830605,1849,1849,1849,1849,0
20250331,182500,168830605,1849,1849,1849,1849,0
20250331,182400,168830605,1849,1849,1849,1849,0
20250331,182300,168830605,1849,1849,1849,1849,0
20250331,182200,168830605,1849,1849,1849,1849,0
20250331,182100,168830605,1849,1849,1849,1849,0
20250331,182000,168830605,1849,1849,1849,1849,0
20250331,181900,168830605,1849,1849,1849,1849,0
20250331,181800,168830605,1849,1849,1849,1849,0
20250331,181700,168830605,1849,1849,1849,1849,0
20250331,181600,168830605,1849,1849,1849,1849,0
20250331,181500,168830605,1849,1849,1849,1849,0
20250331,181400,168830605,1849,1849,1849,1849,0
20250331,181300,168830605,1849,1849,1849,1849,0
20250331,181200,168830605,1849,1849,1849,1849,0
20250331,181100,168830605,1849,1849,1849,1849,0
20250331,181000,168830605,1849,1849,1849,1849,0
20250331,180900,168830605,1849,1849,1849,1849,0
20250331,180800,168830605,1849,1849,1849,1849,0
20250331,180700,168830605,1849,1849,1849,1849,0
20250331,180600,168830605,1849,1849,1849,1849,0
20250331,180500,168830605,1849,1849,1849,1849,0
20250331,180400,168830605,1849,1849,1849,1849,0
20250331,180300,168830605,1849,1849,1849,1849,6152
20250331,180200,168830605,1849,1849,1849,1849,0
20250331,180100,168830605,1849,1849,1849,1849,0
20250331,180000,168830605,1849,1849,1849,1849,0
20250331,175900,168830605,1849,1849,1849,1849,0
20250331,175800,168830605,1849,1849,1849,1849,0
20250331,175700,168830605,1849,1849,1849,1849,0
20250331,175600,168830605,1849,1849,1849,1849,0
20250331,175500,168830605,1849,1849,1849,1849,0
20250331,175400,168830605,1849,1849,1849,1849,0
20250331,175300,168830605,1849,1849,1849,1849,0
20250331,175200,168830605,1849,1849,1849,1849,0
20250331,175100,168830605,1849,1849,1849,1849,0
20250331,175000,168830605,1849,1849,1849,1849,0
20250331,174900,168830605,1849,1849,1849,1849,0
20250331,174800,168830605,1849,1849,1849,1849,0
20250331,174700,168830605,1849,1849,1849,1849,0
20250331,174600,168830605,1849,1849,1849,1849,0
20250331,174500,168830605,1849,1849,1849,1849,0
20250331,174400,168830605,1849,1849,1849,1849,0
20250331,174300,168830605,1849,1849,1849,1849,0
20250331,174200,168830605,1849,1849,1849,1849,0
20250331,174100,168830605,1849,1849,1849,1849,0
20250331,174000,168830605,1849,1849,1849,1849,0
20250331,173900,168830605,1849,1849,1849,1849,0
20250331,173800,168830605,1849,1849,1849,1849,0
20250331,173700,168830605,1849,1849,1849,1849,0
20250331,173600,168830605,1849,1849,1849,1849,0
20250331,173500,168830605,1849,1849,1849,1849,0
20250331,173400,168830605,1849,1849,1849,1849,0
20250331,173300,168830605,1849,1849,1849,1849,6152
20250331,173200,168830605,1849,1849,1849,1849,0
20250331,173100,168830605,1849,1849,1849,1849,0
20250331,173000,168830605,1849,1849,1849,1849,0
20250331,172900,168830605,1849,1849,1849,1849,0
20250331,172800,168830605,1849,1849,1849,1849,0
20250331,172700,168830605,1849,1849,1849,1849,0
20250331,172600,168830605,1849,1849,1849,1849,0
20250331,172500,168830605,1849,1849,1849,1849,0
20250331,172400,168830605,1849,1849,1849,1849,0
20250331,172300,168830605,1849,1849,1849,1849,0
20250331,172200,168830605,1849,1849,1849,1849,0
20250331,172100,168830605,1849,1849,1849,1849,0
20250331,172000,168830605,1849,1849,1849,1849,0
20250331,171900,168830605,1849,1849,1849,1849,0
20250331,171800,168830605,1849,1849,1849,1849,0
20250331,171700,168830605,1849,1849,1849,1849,0
20250331,171600,168830605,1849,1849,1849,1849,0
20250331,171500,168830605,1849,1849,1849,1849,0
20250331,171400,168830605,1849,1849,1849,1849,0
20250331,171300,168830605,1849,1849,1849,1849,0
20250331,171200,168830605,1849,1849,1849,1849,0
20250331,171100,168830605,1849,1849,1849,1849,0
20250331,171000,168830605,1849,1849,1849,1849,0
20250331,170900,168830605,1849,1849,1849,1849,0
20250331,170800,168830605,1849,1849,1849,1849,0
20250331,170700,168830605,1849,1849,1849,1849,0
20250331,170600,168830605,1849,1849,1849,1849,0
20250331,170500,168830605,1849,1849,1849,1849,0
20250331,170400,168830605,1849,1849,1849,1849,0
20250331,170300,168830605,1849,1849,1849,1849,6152
20250331,170200,168830605,1849,1849,1849,1849,0
20250331,170100,168830605,1849,1849,1849,1849,0
20250331,170000,168830605,1849,1849,1849,1849,0
20250331,165900,168830605,1849,1849,1849,1849,0
20250331,165800,168830605,1849,1849,1849,1849,0
20250331,165700,168830605,1849,1849,1849,1849,0
20250331,165600,168830605,1849,1849,1849,1849,0
20250331,165500,168830605,1849,1849,1849,1849,0
20250331,165400,168830605,1849,1849,1849,1849,0
20250331,165300,168830605,1849,1849,1849,1849,0
20250331,165200,168830605,1849,1849,1849,1849,0
20250331,165100,168830605,1849,1849,1849,1849,0
20250331,165000,168830605,1849,1849,1849,1849,0
20250331,164900,168830605,1849,1849,1849,1849,0
20250331,164800,168830605,1849,1849,1849,1849,0
20250331,164700,168830605,1849,1849,1849,1849,0
20250331,164600,168830605,1849,1849,1849,1849,0
20250331,164500,168830605,1849,1849,1849,1849,0
20250331,164400,168830605,1849,1849,1849,1849,0
20250331,164300,168830605,1849,1849,1849,1849,0
20250331,164200,168830605,1849,1849,1849,1849,0
20250331,164100,168830605,1849,1849,1849,1849,0
20250331,164000,168830605,1849,1849,1849,1849,0
20250331,163900,168830605,1849,1849,1849,1849,0
20250331,163800,168830605,1849,1849,1849,1849,0
20250331,163700,168830605,1849,1849,1849,1849,0
20250331,163600,168830605,1849,1849,1849,1849,0
20250331,163500,168830605,1849,1849,1849,1849,0
20250331,163400,168830605,1849,1849,1849,1849,0
20250331,163300,168830605,1849,1849,1849,1849,6152
20250331,163200,168830605,1849,1849,1849,1849,0
20250331,163100,168830605,1849,1849,1849,1849,0
20250331,163000,168830605,1849,1849,1849,1849,0
20250331,162900,168830605,1849,1849,1849,1849,0
20250331,162800,168830605,1849,1849,1849,1849,0
20250331,162700,168830605,1849,1849,1849,1849,0
20250331,162600,168830605,1849,1849,1849,1849,0
20250331,162500,168830605,1849,1849,1849,1849,0
20250331,162400,168830605,1849,1849,1849,1849,0
20250331,162300,168830605,1849,1849,1849,1849,0
20250331,162200,168830605,1849,1849,1849,1849,0
20250331,162100,168830605,1849,1849,1849,1849,0
20250331,162000,168830605,1849,1849,1849,1849,0
20250331,161900,168830605,1849,1849,1849,1849,0
20250331,161800,168830605,1849,1849,1849,1849,0
20250331,161700,168830605,1849,1849,1849,1849,0
20250331,161600,168830605,1849,1849,1849,1849,0
20250331,161500,168830605,1849,1849,1849,1849,0
20250331,161400,168830605,1849,1849,1849,1849,0
20250331,161300,168830605,1849,1849,1849,1849,0
20250331,161200,168830605,1849,1849,1849,1849,0
20250331,161100,168830605,1849,1849,1849,1849,0
20250331,161000,168830605,1849,1849,1849,1849,0
20250331,160900,168830605,1849,1849,1849,1849,0
20250331,160800,168830605,1849,1849,1849,1849,0
20250331,160700,168830605,1849,1849,1849,1849,0
20250331,160600,168830605,1849,1849,1849,1849,0
20250331,160500,168830605,1849,1849,1849,1849,0
20250331,160400,168830605,1849,1849,1849,1849,0
20250331,160300,168830605,1849,1849,1849,1849,6152
20250331,160200,168830605,1849,1849,1849,1849,0
20250331,160100,168830605,1849,1849,1849,1849,0
20250331,160000,168830605,1849,1849,1849,1849,0
20250331,155900,168830605,1849,1849,1849,1849,0
20250331,155800,168830605,1849,1849,1849,1849,0
20250331,155700,168830605,1849,1849,1849,1849,0
20250331,155600,168830605,1849,1849,1849,1849,0
20250331,155500,168830605,1849,1849,1849,1849,0
20250331,155400,168830605,1849,1849,1849,1849,0
20250331,155300,168830605,1849,1849,1849,1849,0
20250331,155200,168830605,1849,1849,1849,1849,0
20250331,155100,168830605,1849,1849,1849,1849,0
20250331,155000,168830605,1849,1849,1849,1849,0
20250331,154900,168830605,1849,1849,1849,1849,0
20250331,154800,168830605,1849,1849,1849,1849,0
20250331,154700,168830605,1849,1849,1849,1849,0
20250331,154600,168830605,1849,1849,1849,1849,0
20250331,154500,168830605,1849,1849,1849,1849,0
20250331,154400,168830605,1849,1849,1849,1849,0
20250331,154300,168830605,1849,1849,1849,1849,0
20250331,154200,168830605,1849,1849,1849,1849,0
20250331,154100,168830605,1849,1849,1849,1849,0
20250331,154000,168830605,1849,1849,1849,1849,0
20250331,153900,168830605,1849,1849,1849,1849,0
20250331,153800,168830605,1849,1849,1849,1849,0
20250331,153700,168830605,1849,1849,1849,1849,0
20250331,153600,168830605,1849,1849,1849,1849,0
20250331,153500,168830605,1849,1849,1849,1849,0
20250331,153400,168830605,1849,1849,1849,1849,0
20250331,153300,168830605,1849,1849,1849,1849,6152
20250331,153200,168830605,1849,1849,1849,1849,0
20250331,153100,168830605,1849,1849,1849,1849,0
20250331,153000,168830605,1849,1849,1849,1849,6152
20250331,152900,157455557,1847,1847,1847,1847,0
20250331,152800,157455557,1847,1847,1847,1847,0
20250331,152700,157455557,1847,1847,1847,1847,0
20250331,152600,157455557,1847,1847,1847,1847,0
20250331,152500,157455557,1847,1847,1847,1847,0
20250331,152400,157455557,1847,1847,1847,1847,0
20250331,152300,157455557,1847,1847,1847,1847,0
20250331,152200,157455557,1847,1847,1847,1847,0
20250331,152100,157455557,1847,1847,1847,1847,0
20250331,152000,157455557,1847,1847,1847,1847,0
20250331,151900,157455557,1847,1846,1847,1840,439
20250331,151800,156645230,1840,1845,1846,1840,672
20250331,151700,155407406,1846,1846,1846,1846,1
20250331,151600,155405560,1846,1844,1846,1844,170
20250331,151500,155092021,1842,1844,1844,1842,7
20250331,151400,155079125,1844,1844,1844,1842,889
20250331,151300,153440867,1845,1844,1845,1843,140
20250331,151200,153182699,1845,1845,1845,1845,12
20250331,151100,153160559,1845,1845,1845,1845,1
20250331,151000,153158714,1844,1844,1844,1844,0
20250331,150900,153158714,1844,1843,1845,1843,622
20250331,150800,152011153,1845,1845,1845,1845,1
20250331,150700,152009308,1845,1845,1845,1845,0
20250331,150600,152009308,1845,1845,1845,1845,0
20250331,150500,152009308,1845,1845,1845,1845,223
20250331,150400,151597873,1845,1841,1845,1841,8
20250331,150300,151583141,1845,1845,1845,1845,0
20250331,150200,151583141,1845,1845,1845,1845,0
20250331,150100,151583141,1845,1845,1845,1845,1
20250331,150000,151581296,1845,1839,1845,1839,314
20250331,145900,151003384,1840,1840,1840,1840,357
20250331,145800,150346504,1845,1844,1845,1844,602
20250331,145700,149236356,1844,1844,1844,1844,0
20250331,145600,149236356,1844,1843,1844,1843,71
20250331,145500,149105496,1843,1843,1843,1843,111
20250331,145400,148900923,1843,1843,1843,1843,223
20250331,145300,148489934,1845,1845,1845,1845,0
20250331,145200,148489934,1845,1845,1845,1845,0
20250331,145100,148489934,1845,1845,1845,1845,0
20250331,145000,148489934,1845,1846,1846,1845,11
20250331,144900,148469629,1846,1838,1846,1833,527
20250331,144800,147502232,1846,1844,1846,1832,664
20250331,144700,146281137,1844,1844,1844,1844,0
20250331,144600,146281137,1844,1847,1847,1840,514
20250331,144500,145334314,1844,1845,1847,1844,58
20250331,144400,145227309,1847,1843,1847,1843,29
20250331,144300,145173818,1847,1847,1847,1847,0
20250331,144200,145173818,1847,1843,1847,1843,151
20250331,144100,144895457,1843,1843,1843,1843,0
20250331,144000,144895457,1843,1843,1843,1843,0
20250331,143900,144895457,1843,1843,1843,1843,1
20250331,143800,144893614,1842,1842,1842,1842,0
20250331,143700,144893614,1842,1843,1843,1842,9
20250331,143600,144877032,1847,1847,1847,1847,0
20250331,143500,144877032,1847,1843,1847,1843,1283
20250331,143400,142511951,1843,1838,1843,1838,294
20250331,143300,141971006,1838,1837,1838,1837,85
20250331,143200,141814795,1837,1836,1837,1836,156
20250331,143100,141528298,1838,1838,1838,1838,1
20250331,143000,141526460,1837,1839,1843,1837,21
20250331,142900,141487863,1843,1843,1843,1843,1
20250331,142800,141486020,1839,1844,1847,1839,50
20250331,142700,141393908,1848,1848,1848,1848,0
20250331,142600,141393908,1848,1848,1848,1848,0
20250331,142500,141393908,1848,1844,1848,1844,334
20250331,142400,140777871,1848,1848,1848,1848,0
20250331,142300,140777871,1848,1848,1848,1848,1
20250331,142200,140776023,1842,1848,1848,1842,3
20250331,142100,140770485,1848,1843,1848,1840,649
20250331,142000,139575961,1848,1849,1849,1844,48
20250331,141900,139487275,1849,1849,1849,1849,0
20250331,141800,139487275,1849,1849,1849,1849,0
20250331,141700,139487275,1849,1849,1849,1843,1403
20250331,141600,136899708,1844,1844,1844,1844,10
20250331,141500,136881268,1849,1849,1849,1849,0
20250331,141400,136881268,1849,1849,1849,1849,0
20250331,141300,136881268,1849,1849,1849,1849,0
20250331,141200,136881268,1849,1849,1849,1849,0
20250331,141100,136881268,1849,1849,1849,1849,0
20250331,141000,136881268,1849,1843,1849,1843,373
20250331,140900,136193769,1849,1844,1849,1844,31
20250331,140800,136136590,1849,1849,1849,1849,0
20250331,140700,136136590,1849,1849,1849,1849,0
20250331,140600,136136590,1849,1849,1849,1849,0
20250331,140500,136136590,1849,1849,1849,1849,0
20250331,140400,136136590,1849,1849,1849,1849,0
20250331,140300,136136590,1849,1849,1849,1849,0
20250331,140200,136136590,1849,1845,1849,1845,1173
20250331,140100,133971823,1849,1849,1849,1849,0
20250331,140000,133971823,1849,1842,1849,1842,1105
20250331,135900,131933260,1849,1843,1849,1843,626
20250331,135800,130777526,1849,1849,1849,1849,0
20250331,135700,130777526,1849,1849,1849,1849,11
20250331,135600,130757187,1849,1849,1849,1849,0
20250331,135500,130757187,1849,1849,1849,1849,0
20250331,135400,130757187,1849,1849,1849,1849,0
20250331,135300,130757187,1849,1849,1849,1849,0
20250331,135200,130757187,1849,1849,1849,1849,0
20250331,135100,130757187,1849,1849,1849,1849,0
20250331,135000,130757187,1849,1843,1849,1842,332
20250331,134900,130145122,1849,1849,1849,1849,0
20250331,134800,130145122,1849,1842,1849,1842,133
20250331,134700,129900036,1842,1842,1842,1842,366
20250331,134600,129225864,1849,1845,1849,1843,350
20250331,134500,128580332,1849,1849,1849,1849,1
20250331,134400,128578483,1849,1846,1849,1845,23
20250331,134300,128536043,1849,1849,1849,1849,1
20250331,134200,128534194,1849,1849,1849,1849,0
20250331,134100,128534194,1849,1849,1849,1845,449
20250331,134000,127705597,1846,1849,1849,1846,53
20250331,133900,127607631,1847,1847,1847,1847,5
20250331,133800,127598396,1849,1849,1849,1849,0
20250331,133700,127598396,1849,1849,1849,1849,0
20250331,133600,127598396,1849,1849,1849,1849,445
20250331,133500,126775591,1849,1848,1849,1841,1994
20250331,133400,123089483,1848,1839,1848,1839,587
20250331,133300,122008999,1839,1839,1839,1839,0
20250331,133200,122008999,1839,1839,1839,1839,5
20250331,133100,121999804,1839,1842,1842,1839,179
20250331,133000,121670150,1846,1846,1846,1846,0
20250331,132900,121670150,1846,1846,1846,1846,0
20250331,132800,121670150,1846,1841,1846,1841,287
20250331,132700,121141633,1846,1846,1846,1846,0
20250331,132600,121141633,1846,1846,1846,1846,6
20250331,132500,121130557,1840,1838,1846,1837,608
20250331,132400,120012543,1846,1846,1846,1846,0
20250331,132300,120012543,1846,1846,1846,1846,0
20250331,132200,120012543,1846,1846,1846,1846,0
20250331,132100,120012543,1846,1846,1846,1846,0
20250331,132000,120012543,1846,1846,1846,1846,0
20250331,131900,120012543,1846,1841,1846,1841,57
20250331,131800,119907428,1835,1847,1847,1822,7607
20250331,131700,105975215,1847,1847,1847,1847,0
20250331,131600,105975215,1847,1847,1847,1847,9
20250331,131500,105958592,1847,1838,1847,1835,303
20250331,131400,105402151,1848,1848,1848,1848,0
20250331,131300,105402151,1848,1839,1848,1835,324
20250331,131200,104806863,1848,1840,1848,1835,598
20250331,131100,103708347,1848,1837,1848,1837,2
20250331,131000,103704662,1835,1836,1836,1835,20
20250331,130900,103667952,1848,1840,1848,1835,270
20250331,130800,103171907,1848,1844,1848,1841,260
20250331,130700,102692826,1845,1845,1845,1845,5
20250331,130600,102683601,1848,1848,1848,1842,420
20250331,130500,101909692,1848,1844,1848,1842,121
20250331,130400,101686645,1848,1844,1848,1844,11
20250331,130300,101666357,1848,1845,1848,1843,65
20250331,130200,101546471,1848,1843,1848,1843,29
20250331,130100,101492944,1843,1844,1844,1843,25
20250331,130000,101446859,1843,1844,1844,1843,20
20250331,125900,101409989,1848,1848,1848,1848,0
20250331,125800,101409989,1848,1847,1848,1847,668
20250331,125700,100176126,1847,1837,1847,1835,444
20250331,125600,99360834,1847,1847,1847,1847,0
20250331,125500,99360834,1847,1845,1848,1835,277
20250331,125400,98851609,1849,1842,1849,1837,642
20250331,125300,97671883,1849,1849,1849,1849,0
20250331,125200,97671883,1849,1849,1849,1843,1362
20250331,125100,95157619,1849,1841,1849,1841,659
20250331,125000,93943888,1849,1849,1849,1849,254
20250331,124900,93474242,1849,1849,1849,1849,0
20250331,124800,93474242,1849,1849,1849,1849,0
20250331,124700,93474242,1849,1849,1849,1849,0
20250331,124600,93474242,1849,1841,1849,1838,66
20250331,124500,93352854,1842,1843,1843,1842,40
20250331,124400,93279157,1849,1849,1849,1849,6
20250331,124300,93268063,1849,1844,1849,1844,15
20250331,124200,93240393,1849,1844,1849,1844,35
20250331,124100,93175828,1849,1849,1849,1849,0
20250331,124000,93175828,1849,1849,1849,1849,0
20250331,123900,93175828,1849,1849,1849,1849,0
20250331,123800,93175828,1849,1844,1849,1842,77
20250331,123700,93033930,1849,1844,1849,1842,513
20250331,123600,92088409,1849,1849,1849,1849,1
20250331,123500,92086560,1849,1844,1849,1844,65
20250331,123400,91966670,1849,1849,1849,1849,56
20250331,123300,91863126,1849,1841,1849,1838,32
20250331,123200,91804150,1842,1844,1849,1842,24
20250331,123100,91759916,1849,1849,1849,1849,0
20250331,123000,91759916,1849,1849,1849,1849,0
20250331,122900,91759916,1849,1849,1849,1849,0
20250331,122800,91759916,1849,1842,1849,1841,16
20250331,122700,91730435,1850,1850,1850,1850,0
20250331,122600,91730435,1850,1843,1850,1841,33
20250331,122500,91669621,1850,1850,1850,1844,15
20250331,122400,91641919,1851,1851,1851,1851,0
20250331,122300,91641919,1851,1852,1852,1841,58
20250331,122200,91535090,1852,1840,1852,1840,1216
20250331,122100,89292631,1840,1837,1840,1836,31
20250331,122000,89235693,1838,1839,1840,1838,181
20250331,121900,88902976,1840,1842,1842,1839,246
20250331,121800,88450444,1845,1845,1845,1845,0
20250331,121700,88450444,1845,1843,1845,1842,7
20250331,121600,88437545,1845,1845,1845,1845,0
20250331,121500,88437545,1845,1845,1845,1845,0
20250331,121400,88437545,1845,1845,1845,1845,1
20250331,121300,88435700,1845,1845,1845,1844,20
20250331,121200,88398812,1852,1852,1852,1852,2
20250331,121100,88395108,1852,1846,1852,1845,20
20250331,121000,88358190,1852,1847,1853,1846,16
20250331,120900,88328616,1853,1853,1853,1853,1
20250331,120800,88326763,1846,1846,1853,1845,254
20250331,120700,87856890,1854,1854,1854,1854,0
20250331,120600,87856890,1854,1854,1854,1854,0
20250331,120500,87856890,1854,1846,1854,1846,19
20250331,120400,87821795,1854,1854,1854,1854,3
20250331,120300,87816233,1854,1854,1854,1854,0
20250331,120200,87816233,1854,1854,1854,1854,0
20250331,120100,87816233,1854,1843,1854,1841,26
20250331,120000,87768113,1853,1853,1853,1853,0
20250331,115900,87768113,1853,1846,1854,1839,195
20250331,115800,87409131,1854,1848,1854,1847,22
20250331,115700,87368461,1854,1849,1854,1849,2
20250331,115600,87364758,1848,1848,1848,1848,4
20250331,115500,87357366,1854,1847,1854,1847,416
20250331,115400,86588618,1847,1847,1847,1847,0
20250331,115300,86588618,1847,1847,1847,1840,446
20250331,115200,85767588,1844,1844,1847,1844,85
20250331,115100,85610821,1853,1853,1853,1853,10
20250331,115000,85592291,1854,1854,1854,1854,0
20250331,114900,85592291,1854,1854,1854,1854,59
20250331,114800,85482905,1854,1854,1854,1854,0
20250331,114700,85482905,1854,1854,1854,1854,111
20250331,114600,85277111,1854,1854,1854,1854,0
20250331,114500,85277111,1854,1841,1854,1841,41
20250331,114400,85201552,1855,1855,1855,1855,0
20250331,114300,85201552,1855,1855,1855,1855,0
20250331,114200,85201552,1855,1855,1855,1855,0
20250331,114100,85201552,1855,1854,1855,1854,4
20250331,114000,85194135,1855,1855,1855,1855,20
20250331,113900,85157035,1855,1855,1855,1855,0
20250331,113800,85157035,1855,1855,1855,1855,0
20250331,113700,85157035,1855,1850,1855,1840,778
20250331,113600,83724868,1855,1846,1855,1841,41
20250331,113500,83649237,1846,1846,1846,1846,9
20250331,113400,83632623,1857,1857,1857,1857,0
20250331,113300,83632623,1857,1857,1857,1857,114
20250331,113200,83420925,1857,1850,1857,1846,1011
20250331,113100,81551238,1857,1846,1857,1846,28
20250331,113000,81499385,1859,1859,1859,1859,0
20250331,112900,81499385,1859,1859,1859,1859,1
20250331,112800,81497526,1859,1859,1859,1859,0
20250331,112700,81497526,1859,1859,1859,1859,1
20250331,112600,81495667,1859,1859,1859,1859,0
20250331,112500,81495667,1859,1859,1859,1859,0
20250331,112400,81495667,1859,1859,1859,1859,0
20250331,112300,81495667,1859,1842,1859,1842,201
20250331,112200,81125068,1859,1858,1859,1858,105
20250331,112100,80929967,1842,1842,1842,1842,2
20250331,112000,80926283,1842,1842,1842,1841,566
20250331,111900,79884253,1842,1843,1843,1842,74
20250331,111800,79747878,1844,1844,1844,1844,0
20250331,111700,79747878,1844,1844,1844,1844,0
20250331,111600,79747878,1844,1844,1844,1844,29
20250331,111500,79694402,1859,1859,1859,1859,0
20250331,111400,79694402,1859,1859,1859,1859,0
20250331,111300,79694402,1859,1859,1859,1859,0
20250331,111200,79694402,1859,1843,1862,1843,65
20250331,111100,79574204,1843,1848,1848,1842,278
20250331,111000,79061688,1862,1862,1862,1862,0
20250331,110900,79061688,1862,1850,1863,1848,104
20250331,110800,78869155,1850,1850,1850,1850,0
20250331,110700,78869155,1850,1850,1850,1850,30
20250331,110600,78813655,1863,1863,1863,1863,0
20250331,110500,78813655,1863,1863,1863,1863,0
20250331,110400,78813655,1863,1851,1863,1850,167
20250331,110300,78504561,1863,1863,1863,1863,0
20250331,110200,78504561,1863,1863,1863,1863,0
20250331,110100,78504561,1863,1854,1863,1851,50
20250331,110000,78411886,1865,1865,1865,1865,0
20250331,105900,78411886,1865,1865,1865,1865,0
20250331,105800,78411886,1865,1865,1865,1865,0
20250331,105700,78411886,1865,1865,1865,1865,4
20250331,105600,78404426,1850,1851,1851,1850,24
20250331,105500,78360020,1851,1851,1851,1851,13
20250331,105400,78335957,1858,1858,1858,1858,0
20250331,105300,78335957,1858,1858,1858,1858,0
20250331,105200,78335957,1858,1858,1858,1858,0
20250331,105100,78335957,1858,1858,1858,1858,4
20250331,105000,78328525,1858,1858,1858,1858,0
20250331,104900,78328525,1858,1854,1858,1850,303
20250331,104800,77767722,1857,1857,1857,1857,0
20250331,104700,77767722,1857,1857,1857,1857,0
20250331,104600,77767722,1857,1857,1857,1857,0
20250331,104500,77767722,1857,1860,1860,1857,166
20250331,104400,77459107,1865,1865,1865,1865,0
20250331,104300,77459107,1865,1865,1865,1865,0
20250331,104200,77459107,1865,1865,1865,1865,50
20250331,104100,77365857,1865,1865,1865,1865,0
20250331,104000,77365857,1865,1865,1865,1865,0
20250331,103900,77365857,1865,1865,1865,1865,0
20250331,103800,77365857,1865,1865,1865,1865,0
20250331,103700,77365857,1865,1861,1865,1860,582
20250331,103600,76283172,1863,1863,1863,1863,0
20250331,103500,76283172,1863,1863,1863,1863,11
20250331,103400,76262679,1870,1870,1870,1870,0
20250331,103300,76262679,1870,1870,1870,1869,117
20250331,103200,76043895,1870,1870,1870,1870,0
20250331,103100,76043895,1870,1880,1880,1870,112
20250331,103000,75834115,1880,1880,1880,1880,32
20250331,102900,75773955,1880,1880,1880,1880,7
20250331,102800,75760795,1880,1880,1880,1880,7
20250331,102700,75747635,1880,1875,1880,1873,227
20250331,102600,75321418,1877,1877,1877,1877,0
20250331,102500,75321418,1877,1877,1877,1877,0
20250331,102400,75321418,1877,1877,1877,1877,13
20250331,102300,75297017,1877,1877,1877,1877,7
20250331,102200,75283878,1875,1874,1875,1874,88
20250331,102100,75118901,1872,1872,1872,1872,0
20250331,102000,75118901,1872,1872,1872,1872,0
20250331,101900,75118901,1872,1868,1872,1868,742
20250331,101800,73731329,1866,1860,1866,1860,3993
20250331,101700,66289482,1860,1860,1860,1860,10
20250331,101600,66270882,1860,1860,1860,1860,111
20250331,101500,66064422,1860,1860,1860,1860,0
20250331,101400,66064422,1860,1860,1860,1860,44
20250331,101300,65982582,1860,1860,1860,1860,0
20250331,101200,65982582,1860,1860,1860,1860,14
20250331,101100,65956542,1860,1860,1860,1860,14
20250331,101000,65930502,1860,1860,1860,1860,0
20250331,100900,65930502,1860,1860,1860,1860,20
20250331,100800,65893302,1860,1860,1860,1860,2
20250331,100700,65889582,1860,1860,1860,1860,11
20250331,100600,65869122,1860,1860,1860,1860,11
20250331,100500,65848662,1860,1860,1860,1860,80
20250331,100400,65699862,1860,1858,1860,1858,627
20250331,100300,64534266,1858,1858,1858,1858,27
20250331,100200,64484100,1858,1858,1858,1858,0
20250331,100100,64484100,1858,1858,1858,1858,0
20250331,100000,64484100,1858,1858,1858,1858,2
20250331,095900,64480384,1859,1859,1859,1859,0
20250331,095800,64480384,1859,1859,1859,1840,327
20250331,095700,63876798,1851,1853,1853,1851,10
20250331,095600,63858286,1854,1855,1859,1854,162
20250331,095500,63557720,1859,1859,1859,1859,0
20250331,095400,63557720,1859,1859,1859,1859,0
20250331,095300,63557720,1859,1859,1859,1859,0
20250331,095200,63557720,1859,1859,1859,1859,13
20250331,095100,63533553,1859,1859,1859,1859,38
20250331,095000,63462911,1859,1856,1859,1856,382
20250331,094900,62753154,1853,1853,1853,1853,0
20250331,094800,62753154,1853,1853,1853,1853,0
20250331,094700,62753154,1853,1853,1853,1853,0
20250331,094600,62753154,1853,1853,1853,1853,0
20250331,094500,62753154,1853,1854,1854,1853,500
20250331,094400,61826604,1854,1854,1854,1854,0
20250331,094300,61826604,1854,1854,1854,1854,738
20250331,094200,60458352,1856,1856,1856,1856,0
20250331,094100,60458352,1856,1847,1856,1847,1258
20250331,094000,58127952,1847,1847,1847,1847,69
20250331,093900,58000509,1847,1847,1847,1847,31
20250331,093800,57943252,1845,1842,1845,1842,172
20250331,093700,57625978,1841,1840,1841,1840,681
20250331,093600,56372807,1836,1836,1836,1836,0
20250331,093500,56372807,1836,1836,1836,1836,30
20250331,093400,56317727,1841,1841,1841,1841,0
20250331,093300,56317727,1841,1841,1841,1841,2
20250331,093200,56314045,1835,1835,1835,1835,3
20250331,093100,56308540,1839,1841,1841,1839,157
20250331,093000,56019703,1841,1841,1841,1841,10
20250331,092900,56001293,1833,1833,1833,1833,0
20250331,092800,56001293,1833,1833,1833,1833,191
20250331,092700,55651190,1827,1827,1827,1827,55
20250331,092600,55550705,1826,1826,1826,1826,0
20250331,092500,55550705,1826,1826,1826,1826,0
20250331,092400,55550705,1826,1826,1826,1826,471
20250331,092300,54690659,1826,1827,1827,1826,6323
20250331,092200,43144338,1829,1831,1831,1829,109
20250331,092100,42944859,1832,1833,1833,1832,1073
20250331,092000,40978055,1841,1833,1841,1833,108
20250331,091900,40780027,1833,1833,1833,1833,7
20250331,091800,40767196,1831,1831,1831,1831,0
20250331,091700,40767196,1831,1831,1831,1831,1
20250331,091600,40765365,1840,1840,1840,1840,0
20250331,091500,40765365,1840,1832,1841,1832,2511
20250331,091400,36148593,1829,1829,1829,1829,521
20250331,091300,35195684,1829,1825,1829,1825,839
20250331,091200,33661987,1823,1822,1823,1822,34
20250331,091100,33600009,1820,1820,1820,1820,0
20250331,091000,33600009,1820,1821,1821,1820,876
20250331,090900,32005575,1820,1820,1820,1820,146
20250331,090800,31739855,1815,1815,1815,1815,0
20250331,090700,31739855,1815,1815,1815,1815,14
20250331,090600,31714445,1815,1810,1815,1809,402
20250331,090500,30986120,1809,1828,1828,1806,200
20250331,090400,30624319,1829,1829,1829,1829,0
20250331,090300,30624319,1829,1827,1829,1800,4678
20250331,090200,22128153,1827,1839,1839,1827,55
20250331,090100,22027588,1824,1830,1850,1822,845
20250331,090000,20486564,1830,1831,1863,1821,11175