KissMeData/134580/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,201800,78813733,1931,1931,1931,1931,403
20250331,201700,78813733,1931,1931,1931,1931,0
20250331,201600,78813733,1931,1931,1931,1931,0
20250331,201500,78813733,1931,1931,1931,1931,0
20250331,201400,78813733,1931,1931,1931,1931,0
20250331,201300,78813733,1931,1931,1931,1931,0
20250331,201200,78813733,1931,1931,1931,1931,0
20250331,201100,78813733,1931,1931,1931,1931,0
20250331,201000,78813733,1931,1931,1931,1931,0
20250331,200900,78813733,1931,1931,1931,1931,0
20250331,200800,78813733,1931,1931,1931,1931,0
20250331,200700,78813733,1931,1931,1931,1931,0
20250331,200600,78813733,1931,1931,1931,1931,0
20250331,200500,78813733,1931,1931,1931,1931,0
20250331,200400,78813733,1931,1931,1931,1931,0
20250331,200300,78813733,1931,1931,1931,1931,0
20250331,200200,78813733,1931,1931,1931,1931,0
20250331,200100,78813733,1931,1931,1931,1931,0
20250331,200000,78813733,1931,1931,1931,1931,0
20250331,195900,78813733,1931,1931,1931,1931,0
20250331,195800,78813733,1931,1931,1931,1931,0
20250331,195700,78813733,1931,1931,1931,1931,0
20250331,195600,78813733,1931,1931,1931,1931,0
20250331,195500,78813733,1931,1931,1931,1931,0
20250331,195400,78813733,1931,1931,1931,1931,0
20250331,195300,78813733,1931,1931,1931,1931,0
20250331,195200,78813733,1931,1931,1931,1931,0
20250331,195100,78813733,1931,1931,1931,1931,0
20250331,195000,78813733,1931,1931,1931,1931,0
20250331,194900,78813733,1931,1931,1931,1931,0
20250331,194800,78813733,1931,1931,1931,1931,403
20250331,194700,78813733,1931,1931,1931,1931,0
20250331,194600,78813733,1931,1931,1931,1931,0
20250331,194500,78813733,1931,1931,1931,1931,0
20250331,194400,78813733,1931,1931,1931,1931,0
20250331,194300,78813733,1931,1931,1931,1931,0
20250331,194200,78813733,1931,1931,1931,1931,0
20250331,194100,78813733,1931,1931,1931,1931,0
20250331,194000,78813733,1931,1931,1931,1931,0
20250331,193900,78813733,1931,1931,1931,1931,0
20250331,193800,78813733,1931,1931,1931,1931,0
20250331,193700,78813733,1931,1931,1931,1931,0
20250331,193600,78813733,1931,1931,1931,1931,0
20250331,193500,78813733,1931,1931,1931,1931,0
20250331,193400,78813733,1931,1931,1931,1931,0
20250331,193300,78813733,1931,1931,1931,1931,0
20250331,193200,78813733,1931,1931,1931,1931,0
20250331,193100,78813733,1931,1931,1931,1931,0
20250331,193000,78813733,1931,1931,1931,1931,0
20250331,192900,78813733,1931,1931,1931,1931,0
20250331,192800,78813733,1931,1931,1931,1931,0
20250331,192700,78813733,1931,1931,1931,1931,0
20250331,192600,78813733,1931,1931,1931,1931,0
20250331,192500,78813733,1931,1931,1931,1931,0
20250331,192400,78813733,1931,1931,1931,1931,0
20250331,192300,78813733,1931,1931,1931,1931,0
20250331,192200,78813733,1931,1931,1931,1931,0
20250331,192100,78813733,1931,1931,1931,1931,0
20250331,192000,78813733,1931,1931,1931,1931,0
20250331,191900,78813733,1931,1931,1931,1931,0
20250331,191800,78813733,1931,1931,1931,1931,403
20250331,191700,78813733,1931,1931,1931,1931,0
20250331,191600,78813733,1931,1931,1931,1931,0
20250331,191500,78813733,1931,1931,1931,1931,0
20250331,191400,78813733,1931,1931,1931,1931,0
20250331,191300,78813733,1931,1931,1931,1931,0
20250331,191200,78813733,1931,1931,1931,1931,0
20250331,191100,78813733,1931,1931,1931,1931,0
20250331,191000,78813733,1931,1931,1931,1931,0
20250331,190900,78813733,1931,1931,1931,1931,0
20250331,190800,78813733,1931,1931,1931,1931,0
20250331,190700,78813733,1931,1931,1931,1931,0
20250331,190600,78813733,1931,1931,1931,1931,0
20250331,190500,78813733,1931,1931,1931,1931,0
20250331,190400,78813733,1931,1931,1931,1931,0
20250331,190300,78813733,1931,1931,1931,1931,0
20250331,190200,78813733,1931,1931,1931,1931,0
20250331,190100,78813733,1931,1931,1931,1931,0
20250331,190000,78813733,1931,1931,1931,1931,0
20250331,185900,78813733,1931,1931,1931,1931,0
20250331,185800,78813733,1931,1931,1931,1931,0
20250331,185700,78813733,1931,1931,1931,1931,0
20250331,185600,78813733,1931,1931,1931,1931,0
20250331,185500,78813733,1931,1931,1931,1931,0
20250331,185400,78813733,1931,1931,1931,1931,0
20250331,185300,78813733,1931,1931,1931,1931,0
20250331,185200,78813733,1931,1931,1931,1931,0
20250331,185100,78813733,1931,1931,1931,1931,0
20250331,185000,78813733,1931,1931,1931,1931,0
20250331,184900,78813733,1931,1931,1931,1931,0
20250331,184800,78813733,1931,1931,1931,1931,403
20250331,184700,78813733,1931,1931,1931,1931,0
20250331,184600,78813733,1931,1931,1931,1931,0
20250331,184500,78813733,1931,1931,1931,1931,0
20250331,184400,78813733,1931,1931,1931,1931,0
20250331,184300,78813733,1931,1931,1931,1931,0
20250331,184200,78813733,1931,1931,1931,1931,0
20250331,184100,78813733,1931,1931,1931,1931,0
20250331,184000,78813733,1931,1931,1931,1931,0
20250331,183900,78813733,1931,1931,1931,1931,0
20250331,183800,78813733,1931,1931,1931,1931,0
20250331,183700,78813733,1931,1931,1931,1931,0
20250331,183600,78813733,1931,1931,1931,1931,0
20250331,183500,78813733,1931,1931,1931,1931,0
20250331,183400,78813733,1931,1931,1931,1931,0
20250331,183300,78813733,1931,1931,1931,1931,0
20250331,183200,78813733,1931,1931,1931,1931,0
20250331,183100,78813733,1931,1931,1931,1931,0
20250331,183000,78813733,1931,1931,1931,1931,0
20250331,182900,78813733,1931,1931,1931,1931,0
20250331,182800,78813733,1931,1931,1931,1931,0
20250331,182700,78813733,1931,1931,1931,1931,0
20250331,182600,78813733,1931,1931,1931,1931,0
20250331,182500,78813733,1931,1931,1931,1931,0
20250331,182400,78813733,1931,1931,1931,1931,0
20250331,182300,78813733,1931,1931,1931,1931,0
20250331,182200,78813733,1931,1931,1931,1931,0
20250331,182100,78813733,1931,1931,1931,1931,0
20250331,182000,78813733,1931,1931,1931,1931,0
20250331,181900,78813733,1931,1931,1931,1931,0
20250331,181800,78813733,1931,1931,1931,1931,403
20250331,181700,78813733,1931,1931,1931,1931,0
20250331,181600,78813733,1931,1931,1931,1931,0
20250331,181500,78813733,1931,1931,1931,1931,0
20250331,181400,78813733,1931,1931,1931,1931,0
20250331,181300,78813733,1931,1931,1931,1931,0
20250331,181200,78813733,1931,1931,1931,1931,0
20250331,181100,78813733,1931,1931,1931,1931,0
20250331,181000,78813733,1931,1931,1931,1931,0
20250331,180900,78813733,1931,1931,1931,1931,0
20250331,180800,78813733,1931,1931,1931,1931,0
20250331,180700,78813733,1931,1931,1931,1931,0
20250331,180600,78813733,1931,1931,1931,1931,0
20250331,180500,78813733,1931,1931,1931,1931,0
20250331,180400,78813733,1931,1931,1931,1931,0
20250331,180300,78813733,1931,1931,1931,1931,0
20250331,180200,78813733,1931,1931,1931,1931,0
20250331,180100,78813733,1931,1931,1931,1931,0
20250331,180000,78813733,1931,1931,1931,1931,0
20250331,175900,78813733,1931,1931,1931,1931,0
20250331,175800,78813733,1931,1931,1931,1931,0
20250331,175700,78813733,1931,1931,1931,1931,0
20250331,175600,78813733,1931,1931,1931,1931,0
20250331,175500,78813733,1931,1931,1931,1931,0
20250331,175400,78813733,1931,1931,1931,1931,0
20250331,175300,78813733,1931,1931,1931,1931,0
20250331,175200,78813733,1931,1931,1931,1931,0
20250331,175100,78813733,1931,1931,1931,1931,0
20250331,175000,78813733,1931,1931,1931,1931,0
20250331,174900,78813733,1931,1931,1931,1931,0
20250331,174800,78813733,1931,1931,1931,1931,403
20250331,174700,78813733,1931,1931,1931,1931,0
20250331,174600,78813733,1931,1931,1931,1931,0
20250331,174500,78813733,1931,1931,1931,1931,0
20250331,174400,78813733,1931,1931,1931,1931,0
20250331,174300,78813733,1931,1931,1931,1931,0
20250331,174200,78813733,1931,1931,1931,1931,0
20250331,174100,78813733,1931,1931,1931,1931,0
20250331,174000,78813733,1931,1931,1931,1931,0
20250331,173900,78813733,1931,1931,1931,1931,0
20250331,173800,78813733,1931,1931,1931,1931,0
20250331,173700,78813733,1931,1931,1931,1931,0
20250331,173600,78813733,1931,1931,1931,1931,0
20250331,173500,78813733,1931,1931,1931,1931,0
20250331,173400,78813733,1931,1931,1931,1931,0
20250331,173300,78813733,1931,1931,1931,1931,0
20250331,173200,78813733,1931,1931,1931,1931,0
20250331,173100,78813733,1931,1931,1931,1931,0
20250331,173000,78813733,1931,1931,1931,1931,0
20250331,172900,78813733,1931,1931,1931,1931,0
20250331,172800,78813733,1931,1931,1931,1931,0
20250331,172700,78813733,1931,1931,1931,1931,0
20250331,172600,78813733,1931,1931,1931,1931,0
20250331,172500,78813733,1931,1931,1931,1931,0
20250331,172400,78813733,1931,1931,1931,1931,0
20250331,172300,78813733,1931,1931,1931,1931,0
20250331,172200,78813733,1931,1931,1931,1931,0
20250331,172100,78813733,1931,1931,1931,1931,0
20250331,172000,78813733,1931,1931,1931,1931,0
20250331,171900,78813733,1931,1931,1931,1931,0
20250331,171800,78813733,1931,1931,1931,1931,403
20250331,171700,78813733,1931,1931,1931,1931,0
20250331,171600,78813733,1931,1931,1931,1931,0
20250331,171500,78813733,1931,1931,1931,1931,0
20250331,171400,78813733,1931,1931,1931,1931,0
20250331,171300,78813733,1931,1931,1931,1931,0
20250331,171200,78813733,1931,1931,1931,1931,0
20250331,171100,78813733,1931,1931,1931,1931,0
20250331,171000,78813733,1931,1931,1931,1931,0
20250331,170900,78813733,1931,1931,1931,1931,0
20250331,170800,78813733,1931,1931,1931,1931,0
20250331,170700,78813733,1931,1931,1931,1931,0
20250331,170600,78813733,1931,1931,1931,1931,0
20250331,170500,78813733,1931,1931,1931,1931,0
20250331,170400,78813733,1931,1931,1931,1931,0
20250331,170300,78813733,1931,1931,1931,1931,0
20250331,170200,78813733,1931,1931,1931,1931,0
20250331,170100,78813733,1931,1931,1931,1931,0
20250331,170000,78813733,1931,1931,1931,1931,0
20250331,165900,78813733,1931,1931,1931,1931,0
20250331,165800,78813733,1931,1931,1931,1931,0
20250331,165700,78813733,1931,1931,1931,1931,0
20250331,165600,78813733,1931,1931,1931,1931,0
20250331,165500,78813733,1931,1931,1931,1931,0
20250331,165400,78813733,1931,1931,1931,1931,0
20250331,165300,78813733,1931,1931,1931,1931,0
20250331,165200,78813733,1931,1931,1931,1931,0
20250331,165100,78813733,1931,1931,1931,1931,0
20250331,165000,78813733,1931,1931,1931,1931,0
20250331,164900,78813733,1931,1931,1931,1931,0
20250331,164800,78813733,1931,1931,1931,1931,403
20250331,164700,78813733,1931,1931,1931,1931,0
20250331,164600,78813733,1931,1931,1931,1931,0
20250331,164500,78813733,1931,1931,1931,1931,0
20250331,164400,78813733,1931,1931,1931,1931,0
20250331,164300,78813733,1931,1931,1931,1931,0
20250331,164200,78813733,1931,1931,1931,1931,0
20250331,164100,78813733,1931,1931,1931,1931,0
20250331,164000,78813733,1931,1931,1931,1931,0
20250331,163900,78813733,1931,1931,1931,1931,0
20250331,163800,78813733,1931,1931,1931,1931,0
20250331,163700,78813733,1931,1931,1931,1931,0
20250331,163600,78813733,1931,1931,1931,1931,0
20250331,163500,78813733,1931,1931,1931,1931,0
20250331,163400,78813733,1931,1931,1931,1931,0
20250331,163300,78813733,1931,1931,1931,1931,0
20250331,163200,78813733,1931,1931,1931,1931,0
20250331,163100,78813733,1931,1931,1931,1931,0
20250331,163000,78813733,1931,1931,1931,1931,0
20250331,162900,78813733,1931,1931,1931,1931,0
20250331,162800,78813733,1931,1931,1931,1931,0
20250331,162700,78813733,1931,1931,1931,1931,0
20250331,162600,78813733,1931,1931,1931,1931,0
20250331,162500,78813733,1931,1931,1931,1931,0
20250331,162400,78813733,1931,1931,1931,1931,0
20250331,162300,78813733,1931,1931,1931,1931,0
20250331,162200,78813733,1931,1931,1931,1931,0
20250331,162100,78813733,1931,1931,1931,1931,0
20250331,162000,78813733,1931,1931,1931,1931,0
20250331,161900,78813733,1931,1931,1931,1931,0
20250331,161800,78813733,1931,1931,1931,1931,403
20250331,161700,78813733,1931,1931,1931,1931,0
20250331,161600,78813733,1931,1931,1931,1931,0
20250331,161500,78813733,1931,1931,1931,1931,0
20250331,161400,78813733,1931,1931,1931,1931,0
20250331,161300,78813733,1931,1931,1931,1931,0
20250331,161200,78813733,1931,1931,1931,1931,0
20250331,161100,78813733,1931,1931,1931,1931,0
20250331,161000,78813733,1931,1931,1931,1931,0
20250331,160900,78813733,1931,1931,1931,1931,0
20250331,160800,78813733,1931,1931,1931,1931,0
20250331,160700,78813733,1931,1931,1931,1931,0
20250331,160600,78813733,1931,1931,1931,1931,0
20250331,160500,78813733,1931,1931,1931,1931,0
20250331,160400,78813733,1931,1931,1931,1931,0
20250331,160300,78813733,1931,1931,1931,1931,0
20250331,160200,78813733,1931,1931,1931,1931,0
20250331,160100,78813733,1931,1931,1931,1931,0
20250331,160000,78813733,1931,1931,1931,1931,0
20250331,155900,78813733,1931,1931,1931,1931,0
20250331,155800,78813733,1931,1931,1931,1931,0
20250331,155700,78813733,1931,1931,1931,1931,0
20250331,155600,78813733,1931,1931,1931,1931,0
20250331,155500,78813733,1931,1931,1931,1931,0
20250331,155400,78813733,1931,1931,1931,1931,0
20250331,155300,78813733,1931,1931,1931,1931,0
20250331,155200,78813733,1931,1931,1931,1931,0
20250331,155100,78813733,1931,1931,1931,1931,0
20250331,155000,78813733,1931,1931,1931,1931,0
20250331,154900,78813733,1931,1931,1931,1931,0
20250331,154800,78813733,1931,1931,1931,1931,403
20250331,154700,78813733,1931,1931,1931,1931,0
20250331,154600,78813733,1931,1931,1931,1931,0
20250331,154500,78813733,1931,1931,1931,1931,0
20250331,154400,78813733,1931,1931,1931,1931,0
20250331,154300,78813733,1931,1931,1931,1931,0
20250331,154200,78813733,1931,1931,1931,1931,0
20250331,154100,78813733,1931,1931,1931,1931,0
20250331,154000,78813733,1931,1931,1931,1931,0
20250331,153900,78813733,1931,1931,1931,1931,0
20250331,153800,78813733,1931,1931,1931,1931,0
20250331,153700,78813733,1931,1931,1931,1931,0
20250331,153600,78813733,1931,1931,1931,1931,0
20250331,153500,78813733,1931,1931,1931,1931,0
20250331,153400,78813733,1931,1931,1931,1931,0
20250331,153300,78813733,1931,1931,1931,1931,0
20250331,153200,78813733,1931,1931,1931,1931,0
20250331,153100,78813733,1931,1931,1931,1931,0
20250331,153000,78813733,1931,1931,1931,1931,403
20250331,152900,78035540,1943,1943,1943,1943,0
20250331,152800,78035540,1943,1943,1943,1943,0
20250331,152700,78035540,1943,1943,1943,1943,0
20250331,152600,78035540,1943,1943,1943,1943,0
20250331,152500,78035540,1943,1943,1943,1943,0
20250331,152400,78035540,1943,1943,1943,1943,0
20250331,152300,78035540,1943,1943,1943,1943,0
20250331,152200,78035540,1943,1943,1943,1943,0
20250331,152100,78035540,1943,1943,1943,1943,0
20250331,152000,78035540,1943,1943,1943,1943,0
20250331,151900,78035540,1943,1935,1943,1935,125
20250331,151800,77793185,1947,1947,1947,1947,0
20250331,151700,77793185,1947,1947,1947,1947,20
20250331,151600,77754245,1947,1945,1947,1935,2656
20250331,151500,72611816,1937,1937,1937,1937,0
20250331,151400,72611816,1937,1937,1937,1937,0
20250331,151300,72611816,1937,1937,1937,1937,0
20250331,151200,72611816,1937,1937,1937,1937,69
20250331,151100,72478163,1945,1945,1945,1945,0
20250331,151000,72478163,1945,1945,1945,1945,0
20250331,150900,72478163,1945,1945,1945,1945,29
20250331,150800,72421758,1945,1945,1945,1945,209
20250331,150700,72015253,1947,1947,1947,1947,0
20250331,150600,72015253,1947,1942,1947,1942,50
20250331,150500,71917985,1936,1936,1936,1936,0
20250331,150400,71917985,1936,1936,1936,1936,0
20250331,150300,71917985,1936,1936,1936,1936,0
20250331,150200,71917985,1936,1936,1936,1936,0
20250331,150100,71917985,1936,1936,1936,1936,1
20250331,150000,71916049,1942,1942,1942,1942,0
20250331,145900,71916049,1942,1942,1942,1942,0
20250331,145800,71916049,1942,1942,1942,1942,0
20250331,145700,71916049,1942,1942,1942,1942,250
20250331,145600,71430549,1942,1942,1942,1942,0
20250331,145500,71430549,1942,1942,1942,1942,0
20250331,145400,71430549,1942,1942,1942,1942,0
20250331,145300,71430549,1942,1942,1942,1942,0
20250331,145200,71430549,1942,1942,1942,1942,0
20250331,145100,71430549,1942,1942,1942,1942,170
20250331,145000,71100409,1942,1942,1942,1942,0
20250331,144900,71100409,1942,1942,1942,1942,0
20250331,144800,71100409,1942,1942,1942,1942,0
20250331,144700,71100409,1942,1942,1942,1942,0
20250331,144600,71100409,1942,1942,1942,1942,0
20250331,144500,71100409,1942,1942,1942,1942,0
20250331,144400,71100409,1942,1942,1942,1942,10
20250331,144300,71080989,1935,1935,1935,1935,0
20250331,144200,71080989,1935,1935,1935,1935,0
20250331,144100,71080989,1935,1935,1935,1935,0
20250331,144000,71080989,1935,1935,1935,1935,0
20250331,143900,71080989,1935,1935,1935,1935,0
20250331,143800,71080989,1935,1935,1935,1935,14
20250331,143700,71053899,1935,1935,1935,1935,0
20250331,143600,71053899,1935,1935,1935,1935,0
20250331,143500,71053899,1935,1935,1935,1935,37
20250331,143400,70982304,1938,1939,1939,1938,303
20250331,143300,70394927,1939,1939,1939,1939,0
20250331,143200,70394927,1939,1940,1940,1939,1323
20250331,143100,67828363,1940,1940,1940,1940,0
20250331,143000,67828363,1940,1940,1940,1940,0
20250331,142900,67828363,1940,1941,1941,1940,1265
20250331,142800,65373353,1948,1948,1948,1948,0
20250331,142700,65373353,1948,1948,1948,1948,0
20250331,142600,65373353,1948,1948,1948,1948,3
20250331,142500,65367509,1941,1945,1945,1941,1000
20250331,142400,63425965,1945,1945,1945,1945,0
20250331,142300,63425965,1945,1945,1945,1945,1
20250331,142200,63424020,1948,1948,1948,1948,0
20250331,142100,63424020,1948,1948,1948,1948,0
20250331,142000,63424020,1948,1948,1948,1948,5
20250331,141900,63414280,1949,1945,1949,1945,83
20250331,141800,63252609,1949,1949,1949,1949,0
20250331,141700,63252609,1949,1949,1949,1949,0
20250331,141600,63252609,1949,1949,1949,1949,0
20250331,141500,63252609,1949,1949,1949,1949,0
20250331,141400,63252609,1949,1949,1949,1949,0
20250331,141300,63252609,1949,1949,1949,1949,0
20250331,141200,63252609,1949,1949,1949,1949,0
20250331,141100,63252609,1949,1949,1949,1949,0
20250331,141000,63252609,1949,1949,1949,1949,0
20250331,140900,63252609,1949,1949,1949,1949,11
20250331,140800,63231170,1950,1950,1950,1950,0
20250331,140700,63231170,1950,1950,1950,1950,0
20250331,140600,63231170,1950,1949,1950,1949,43
20250331,140500,63147337,1942,1942,1942,1942,0
20250331,140400,63147337,1942,1942,1942,1942,0
20250331,140300,63147337,1942,1942,1942,1942,0
20250331,140200,63147337,1942,1942,1942,1942,0
20250331,140100,63147337,1942,1942,1942,1942,0
20250331,140000,63147337,1942,1942,1942,1942,0
20250331,135900,63147337,1942,1942,1942,1942,0
20250331,135800,63147337,1942,1942,1942,1942,0
20250331,135700,63147337,1942,1942,1942,1942,0
20250331,135600,63147337,1942,1942,1942,1942,0
20250331,135500,63147337,1942,1942,1942,1942,24
20250331,135400,63100729,1941,1941,1941,1941,0
20250331,135300,63100729,1941,1941,1941,1941,0
20250331,135200,63100729,1941,1941,1941,1941,0
20250331,135100,63100729,1941,1941,1941,1941,55
20250331,135000,62993974,1945,1945,1945,1945,0
20250331,134900,62993974,1945,1945,1945,1945,0
20250331,134800,62993974,1945,1940,1945,1940,964
20250331,134700,61120785,1940,1941,1941,1940,1069
20250331,134600,59046361,1942,1942,1942,1942,0
20250331,134500,59046361,1942,1942,1942,1942,242
20250331,134400,58576397,1942,1942,1942,1942,0
20250331,134300,58576397,1942,1942,1942,1942,0
20250331,134200,58576397,1942,1942,1942,1942,0
20250331,134100,58576397,1942,1942,1942,1942,0
20250331,134000,58576397,1942,1942,1942,1942,0
20250331,133900,58576397,1942,1942,1942,1942,0
20250331,133800,58576397,1942,1942,1942,1942,0
20250331,133700,58576397,1942,1942,1942,1942,0
20250331,133600,58576397,1942,1943,1943,1942,203
20250331,133500,58182078,1943,1947,1947,1943,1767
20250331,133400,54742437,1951,1951,1951,1951,0
20250331,133300,54742437,1951,1951,1951,1951,0
20250331,133200,54742437,1951,1951,1951,1951,0
20250331,133100,54742437,1951,1951,1951,1951,0
20250331,133000,54742437,1951,1951,1951,1951,5
20250331,132900,54732682,1951,1951,1951,1951,0
20250331,132800,54732682,1951,1951,1951,1951,0
20250331,132700,54732682,1951,1951,1951,1951,0
20250331,132600,54732682,1951,1951,1951,1951,0
20250331,132500,54732682,1951,1951,1951,1951,0
20250331,132400,54732682,1951,1951,1951,1951,0
20250331,132300,54732682,1951,1951,1951,1951,0
20250331,132200,54732682,1951,1951,1951,1951,0
20250331,132100,54732682,1951,1951,1951,1951,26
20250331,132000,54681956,1950,1950,1950,1950,238
20250331,131900,54217856,1951,1951,1951,1951,0
20250331,131800,54217856,1951,1951,1951,1951,0
20250331,131700,54217856,1951,1951,1951,1951,0
20250331,131600,54217856,1951,1951,1951,1951,0
20250331,131500,54217856,1951,1951,1951,1951,0
20250331,131400,54217856,1951,1951,1951,1951,0
20250331,131300,54217856,1951,1951,1951,1951,0
20250331,131200,54217856,1951,1951,1951,1951,0
20250331,131100,54217856,1951,1951,1951,1951,0
20250331,131000,54217856,1951,1951,1951,1951,0
20250331,130900,54217856,1951,1947,1951,1947,126
20250331,130800,53972530,1948,1952,1952,1948,629
20250331,130700,52747226,1949,1948,1949,1948,378
20250331,130600,52010877,1948,1948,1948,1948,25
20250331,130500,51962177,1960,1960,1960,1960,0
20250331,130400,51962177,1960,1960,1960,1960,0
20250331,130300,51962177,1960,1960,1960,1960,0
20250331,130200,51962177,1960,1960,1960,1960,0
20250331,130100,51962177,1960,1960,1960,1960,0
20250331,130000,51962177,1960,1960,1960,1960,0
20250331,125900,51962177,1960,1960,1960,1960,0
20250331,125800,51962177,1960,1960,1960,1960,0
20250331,125700,51962177,1960,1960,1960,1960,0
20250331,125600,51962177,1960,1960,1960,1960,0
20250331,125500,51962177,1960,1960,1960,1960,0
20250331,125400,51962177,1960,1960,1960,1960,0
20250331,125300,51962177,1960,1960,1960,1960,0
20250331,125200,51962177,1960,1960,1960,1960,0
20250331,125100,51962177,1960,1960,1960,1960,0
20250331,125000,51962177,1960,1960,1960,1960,0
20250331,124900,51962177,1960,1960,1960,1960,0
20250331,124800,51962177,1960,1960,1960,1960,0
20250331,124700,51962177,1960,1960,1960,1960,0
20250331,124600,51962177,1960,1960,1960,1960,0
20250331,124500,51962177,1960,1960,1960,1960,0
20250331,124400,51962177,1960,1960,1960,1960,0
20250331,124300,51962177,1960,1960,1960,1960,0
20250331,124200,51962177,1960,1960,1960,1960,0
20250331,124100,51962177,1960,1960,1960,1960,22
20250331,124000,51919057,1958,1958,1958,1958,0
20250331,123900,51919057,1958,1958,1958,1958,32
20250331,123800,51856401,1958,1958,1958,1958,37
20250331,123700,51783955,1958,1958,1958,1958,0
20250331,123600,51783955,1958,1958,1958,1958,0
20250331,123500,51783955,1958,1958,1958,1958,41
20250331,123400,51703677,1958,1958,1958,1958,0
20250331,123300,51703677,1958,1958,1958,1958,0
20250331,123200,51703677,1958,1958,1958,1958,0
20250331,123100,51703677,1958,1958,1958,1958,0
20250331,123000,51703677,1958,1952,1958,1952,1210
20250331,122900,49334557,1954,1954,1954,1954,10
20250331,122800,49315017,1955,1955,1955,1955,10
20250331,122700,49295467,1958,1953,1958,1953,10
20250331,122600,49275932,1959,1959,1959,1959,0
20250331,122500,49275932,1959,1959,1959,1959,0
20250331,122400,49275932,1959,1959,1959,1959,0
20250331,122300,49275932,1959,1959,1959,1959,0
20250331,122200,49275932,1959,1959,1959,1959,0
20250331,122100,49275932,1959,1959,1959,1959,0
20250331,122000,49275932,1959,1959,1959,1959,90
20250331,121900,49099622,1963,1963,1963,1963,3
20250331,121800,49093733,1942,1942,1942,1942,0
20250331,121700,49093733,1942,1942,1943,1942,181
20250331,121600,48742180,1941,1959,1959,1941,1507
20250331,121500,45812927,1959,1959,1959,1959,38
20250331,121400,45738485,1959,1959,1959,1959,0
20250331,121300,45738485,1959,1959,1959,1959,188
20250331,121200,45370193,1959,1959,1959,1959,0
20250331,121100,45370193,1959,1960,1960,1955,5404
20250331,121000,34785570,1962,1962,1962,1962,7
20250331,120900,34771836,1965,1965,1965,1965,0
20250331,120800,34771836,1965,1965,1965,1965,0
20250331,120700,34771836,1965,1965,1965,1965,0
20250331,120600,34771836,1965,1964,1965,1964,50
20250331,120500,34673594,1961,1961,1961,1961,0
20250331,120400,34673594,1961,1961,1961,1961,0
20250331,120300,34673594,1961,1961,1961,1961,0
20250331,120200,34673594,1961,1961,1961,1961,0
20250331,120100,34673594,1961,1961,1961,1961,0
20250331,120000,34673594,1961,1961,1961,1961,0
20250331,115900,34673594,1961,1961,1961,1961,3
20250331,115800,34667711,1960,1960,1960,1960,0
20250331,115700,34667711,1960,1960,1960,1960,0
20250331,115600,34667711,1960,1963,1963,1960,1566
20250331,115500,31596027,1963,1964,1964,1963,122
20250331,115400,31356431,1964,1964,1964,1964,0
20250331,115300,31356431,1964,1964,1964,1964,0
20250331,115200,31356431,1964,1964,1964,1964,0
20250331,115100,31356431,1964,1964,1964,1964,0
20250331,115000,31356431,1964,1964,1964,1964,0
20250331,114900,31356431,1964,1964,1964,1964,0
20250331,114800,31356431,1964,1964,1964,1964,0
20250331,114700,31356431,1964,1964,1964,1964,33
20250331,114600,31291619,1964,1964,1964,1964,0
20250331,114500,31291619,1964,1964,1964,1964,0
20250331,114400,31291619,1964,1964,1964,1964,0
20250331,114300,31291619,1964,1964,1964,1964,19
20250331,114200,31254303,1964,1964,1964,1964,0
20250331,114100,31254303,1964,1964,1964,1964,0
20250331,114000,31254303,1964,1964,1964,1964,0
20250331,113900,31254303,1964,1964,1964,1964,0
20250331,113800,31254303,1964,1964,1964,1964,0
20250331,113700,31254303,1964,1964,1964,1964,0
20250331,113600,31254303,1964,1964,1964,1964,0
20250331,113500,31254303,1964,1964,1964,1964,100
20250331,113400,31057903,1969,1969,1969,1969,0
20250331,113300,31057903,1969,1969,1969,1969,0
20250331,113200,31057903,1969,1969,1969,1969,0
20250331,113100,31057903,1969,1969,1969,1969,0
20250331,113000,31057903,1969,1969,1969,1969,0
20250331,112900,31057903,1969,1969,1969,1969,0
20250331,112800,31057903,1969,1969,1969,1969,0
20250331,112700,31057903,1969,1969,1969,1969,0
20250331,112600,31057903,1969,1964,1969,1964,123
20250331,112500,30816166,1964,1964,1964,1964,0
20250331,112400,30816166,1964,1964,1964,1964,0
20250331,112300,30816166,1964,1964,1964,1964,0
20250331,112200,30816166,1964,1964,1964,1964,0
20250331,112100,30816166,1964,1964,1964,1964,0
20250331,112000,30816166,1964,1964,1964,1964,120
20250331,111900,30580486,1963,1963,1963,1963,0
20250331,111800,30580486,1963,1963,1963,1963,0
20250331,111700,30580486,1963,1963,1963,1963,0
20250331,111600,30580486,1963,1963,1963,1963,0
20250331,111500,30580486,1963,1963,1963,1963,0
20250331,111400,30580486,1963,1963,1963,1963,0
20250331,111300,30580486,1963,1963,1963,1963,0
20250331,111200,30580486,1963,1963,1963,1963,0
20250331,111100,30580486,1963,1963,1963,1963,10
20250331,111000,30560856,1963,1963,1963,1963,762
20250331,110900,29065050,1973,1973,1973,1973,0
20250331,110800,29065050,1973,1973,1973,1973,0
20250331,110700,29065050,1973,1973,1973,1973,0
20250331,110600,29065050,1973,1973,1973,1973,10
20250331,110500,29045320,1973,1973,1973,1973,10
20250331,110400,29025590,1963,1963,1963,1963,0
20250331,110300,29025590,1963,1963,1963,1963,0
20250331,110200,29025590,1963,1963,1963,1963,0
20250331,110100,29025590,1963,1963,1963,1963,308
20250331,110000,28420986,1963,1963,1963,1963,0
20250331,105900,28420986,1963,1963,1963,1963,30
20250331,105800,28362096,1962,1962,1962,1962,0
20250331,105700,28362096,1962,1962,1962,1962,0
20250331,105600,28362096,1962,1962,1962,1962,0
20250331,105500,28362096,1962,1962,1962,1962,0
20250331,105400,28362096,1962,1962,1962,1962,0
20250331,105300,28362096,1962,1962,1962,1962,0
20250331,105200,28362096,1962,1962,1962,1962,0
20250331,105100,28362096,1962,1962,1962,1962,100
20250331,105000,28165896,1974,1974,1974,1974,0
20250331,104900,28165896,1974,1974,1974,1974,0
20250331,104800,28165896,1974,1974,1974,1974,0
20250331,104700,28165896,1974,1974,1974,1974,0
20250331,104600,28165896,1974,1974,1974,1974,0
20250331,104500,28165896,1974,1974,1974,1974,0
20250331,104400,28165896,1974,1974,1974,1974,0
20250331,104300,28165896,1974,1974,1974,1974,0
20250331,104200,28165896,1974,1974,1974,1974,0
20250331,104100,28165896,1974,1974,1974,1974,10
20250331,104000,28146156,1960,1960,1960,1960,0
20250331,103900,28146156,1960,1960,1960,1960,0
20250331,103800,28146156,1960,1965,1965,1960,1682
20250331,103700,24846227,1965,1973,1973,1965,6000
20250331,103600,13051370,1972,1977,1977,1972,500
20250331,103500,12063606,1976,1981,1981,1976,1073
20250331,103400,9943029,1981,1981,1981,1981,0
20250331,103300,9943029,1981,1989,1989,1981,18
20250331,103200,9907235,1989,1989,1989,1989,13
20250331,103100,9881378,1989,1989,1989,1989,0
20250331,103000,9881378,1989,1989,1989,1989,0
20250331,102900,9881378,1989,1989,1989,1989,0
20250331,102800,9881378,1989,1989,1989,1989,0
20250331,102700,9881378,1989,1989,1989,1989,0
20250331,102600,9881378,1989,1989,1989,1989,0
20250331,102500,9881378,1989,1989,1989,1989,0
20250331,102400,9881378,1989,1989,1989,1989,0
20250331,102300,9881378,1989,1989,1989,1989,0
20250331,102200,9881378,1989,1989,1989,1989,0
20250331,102100,9881378,1989,1989,1989,1989,0
20250331,102000,9881378,1989,1989,1989,1989,0
20250331,101900,9881378,1989,1989,1989,1989,0
20250331,101800,9881378,1989,1989,1989,1989,0
20250331,101700,9881378,1989,1989,1989,1989,1
20250331,101600,9879389,1988,1988,1988,1988,0
20250331,101500,9879389,1988,1988,1988,1988,0
20250331,101400,9879389,1988,1988,1988,1988,0
20250331,101300,9879389,1988,1988,1988,1988,1044
20250331,101200,7803917,1988,1988,1988,1988,0
20250331,101100,7803917,1988,1988,1988,1988,2
20250331,101000,7799941,1988,1988,1988,1988,0
20250331,100900,7799941,1988,1988,1988,1988,0
20250331,100800,7799941,1988,1988,1988,1988,0
20250331,100700,7799941,1988,1988,1988,1988,0
20250331,100600,7799941,1988,1988,1988,1988,0
20250331,100500,7799941,1988,1988,1988,1988,1
20250331,100400,7797953,1988,1988,1988,1988,0
20250331,100300,7797953,1988,1988,1988,1988,0
20250331,100200,7797953,1988,1988,1988,1988,0
20250331,100100,7797953,1988,1986,1988,1986,48
20250331,100000,7702586,1986,1986,1986,1986,0
20250331,095900,7702586,1986,1986,1986,1986,22
20250331,095800,7658894,1974,1974,1974,1974,0
20250331,095700,7658894,1974,1974,1974,1974,14
20250331,095600,7631258,1991,1991,1991,1991,0
20250331,095500,7631258,1991,1991,1991,1991,0
20250331,095400,7631258,1991,1991,1991,1991,0
20250331,095300,7631258,1991,1991,1991,1991,0
20250331,095200,7631258,1991,1991,1991,1991,0
20250331,095100,7631258,1991,1991,1991,1991,2
20250331,095000,7627276,1992,1992,1992,1989,66
20250331,094900,7495855,1992,1992,1992,1992,0
20250331,094800,7495855,1992,1987,1992,1987,78
20250331,094700,7340840,1987,1986,1987,1986,100
20250331,094600,7142194,2000,2000,2000,2000,0
20250331,094500,7142194,2000,2000,2000,2000,0
20250331,094400,7142194,2000,2000,2000,2000,0
20250331,094300,7142194,2000,2000,2000,2000,0
20250331,094200,7142194,2000,2000,2000,2000,0
20250331,094100,7142194,2000,2000,2000,2000,0
20250331,094000,7142194,2000,2000,2000,2000,0
20250331,093900,7142194,2000,2000,2000,2000,0
20250331,093800,7142194,2000,2000,2000,2000,0
20250331,093700,7142194,2000,2000,2000,2000,0
20250331,093600,7142194,2000,2000,2000,2000,0
20250331,093500,7142194,2000,2000,2000,2000,0
20250331,093400,7142194,2000,2000,2000,2000,0
20250331,093300,7142194,2000,2000,2000,2000,0
20250331,093200,7142194,2000,2000,2000,2000,0
20250331,093100,7142194,2000,2000,2000,2000,0
20250331,093000,7142194,2000,2000,2000,2000,0
20250331,092900,7142194,2000,2000,2000,2000,0
20250331,092800,7142194,2000,2000,2000,2000,0
20250331,092700,7142194,2000,2000,2000,2000,0
20250331,092600,7142194,2000,1979,2015,1979,476
20250331,092500,6198166,1979,1979,1979,1979,0
20250331,092400,6198166,1979,1977,1979,1977,476
20250331,092300,5256302,1977,1975,1977,1975,80
20250331,092200,5098269,1975,1975,1975,1975,0
20250331,092100,5098269,1975,1975,1975,1975,56
20250331,092000,4987669,1977,1967,1978,1961,1203
20250331,091900,2614957,1978,1978,1978,1978,0
20250331,091800,2614957,1978,1978,1978,1978,3
20250331,091700,2609023,1975,1975,1975,1975,30
20250331,091600,2549773,1978,1978,1978,1978,0
20250331,091500,2549773,1978,1978,1978,1978,0
20250331,091400,2549773,1978,1978,1978,1978,1
20250331,091300,2547795,1979,1983,1983,1979,227
20250331,091200,2097970,2020,2020,2020,2020,0
20250331,091100,2097970,2020,2020,2020,2020,0
20250331,091000,2097970,2020,2020,2020,2020,0
20250331,090900,2097970,2020,2020,2020,2020,0
20250331,090800,2097970,2020,2015,2020,2015,88
20250331,090700,1920615,2015,2015,2015,2015,0
20250331,090600,1920615,2015,2015,2015,2015,0
20250331,090500,1920615,2015,2015,2015,2015,10
20250331,090400,1900465,1985,1985,1985,1985,0
20250331,090300,1900465,1985,1985,1985,1985,244
20250331,090200,1416125,2030,2005,2030,2005,445
20250331,090100,522775,2005,2005,2005,2005,25
20250331,090000,472650,2055,2055,2055,2055,230