KissMeData/145270/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,202100,92221137,960,960,960,960,614
20250331,202000,92221137,960,960,960,960,0
20250331,201900,92221137,960,960,960,960,0
20250331,201800,92221137,960,960,960,960,0
20250331,201700,92221137,960,960,960,960,0
20250331,201600,92221137,960,960,960,960,0
20250331,201500,92221137,960,960,960,960,0
20250331,201400,92221137,960,960,960,960,0
20250331,201300,92221137,960,960,960,960,0
20250331,201200,92221137,960,960,960,960,0
20250331,201100,92221137,960,960,960,960,0
20250331,201000,92221137,960,960,960,960,0
20250331,200900,92221137,960,960,960,960,0
20250331,200800,92221137,960,960,960,960,0
20250331,200700,92221137,960,960,960,960,0
20250331,200600,92221137,960,960,960,960,0
20250331,200500,92221137,960,960,960,960,0
20250331,200400,92221137,960,960,960,960,0
20250331,200300,92221137,960,960,960,960,0
20250331,200200,92221137,960,960,960,960,0
20250331,200100,92221137,960,960,960,960,0
20250331,200000,92221137,960,960,960,960,0
20250331,195900,92221137,960,960,960,960,0
20250331,195800,92221137,960,960,960,960,0
20250331,195700,92221137,960,960,960,960,0
20250331,195600,92221137,960,960,960,960,0
20250331,195500,92221137,960,960,960,960,0
20250331,195400,92221137,960,960,960,960,0
20250331,195300,92221137,960,960,960,960,0
20250331,195200,92221137,960,960,960,960,0
20250331,195100,92221137,960,960,960,960,614
20250331,195000,92221137,960,960,960,960,0
20250331,194900,92221137,960,960,960,960,0
20250331,194800,92221137,960,960,960,960,0
20250331,194700,92221137,960,960,960,960,0
20250331,194600,92221137,960,960,960,960,0
20250331,194500,92221137,960,960,960,960,0
20250331,194400,92221137,960,960,960,960,0
20250331,194300,92221137,960,960,960,960,0
20250331,194200,92221137,960,960,960,960,0
20250331,194100,92221137,960,960,960,960,0
20250331,194000,92221137,960,960,960,960,0
20250331,193900,92221137,960,960,960,960,0
20250331,193800,92221137,960,960,960,960,0
20250331,193700,92221137,960,960,960,960,0
20250331,193600,92221137,960,960,960,960,0
20250331,193500,92221137,960,960,960,960,0
20250331,193400,92221137,960,960,960,960,0
20250331,193300,92221137,960,960,960,960,0
20250331,193200,92221137,960,960,960,960,0
20250331,193100,92221137,960,960,960,960,0
20250331,193000,92221137,960,960,960,960,0
20250331,192900,92221137,960,960,960,960,0
20250331,192800,92221137,960,960,960,960,0
20250331,192700,92221137,960,960,960,960,0
20250331,192600,92221137,960,960,960,960,0
20250331,192500,92221137,960,960,960,960,0
20250331,192400,92221137,960,960,960,960,0
20250331,192300,92221137,960,960,960,960,0
20250331,192200,92221137,960,960,960,960,0
20250331,192100,92221137,960,960,960,960,614
20250331,192000,92221137,960,960,960,960,0
20250331,191900,92221137,960,960,960,960,0
20250331,191800,92221137,960,960,960,960,0
20250331,191700,92221137,960,960,960,960,0
20250331,191600,92221137,960,960,960,960,0
20250331,191500,92221137,960,960,960,960,0
20250331,191400,92221137,960,960,960,960,0
20250331,191300,92221137,960,960,960,960,0
20250331,191200,92221137,960,960,960,960,0
20250331,191100,92221137,960,960,960,960,0
20250331,191000,92221137,960,960,960,960,0
20250331,190900,92221137,960,960,960,960,0
20250331,190800,92221137,960,960,960,960,0
20250331,190700,92221137,960,960,960,960,0
20250331,190600,92221137,960,960,960,960,0
20250331,190500,92221137,960,960,960,960,0
20250331,190400,92221137,960,960,960,960,0
20250331,190300,92221137,960,960,960,960,0
20250331,190200,92221137,960,960,960,960,0
20250331,190100,92221137,960,960,960,960,0
20250331,190000,92221137,960,960,960,960,0
20250331,185900,92221137,960,960,960,960,0
20250331,185800,92221137,960,960,960,960,0
20250331,185700,92221137,960,960,960,960,0
20250331,185600,92221137,960,960,960,960,0
20250331,185500,92221137,960,960,960,960,0
20250331,185400,92221137,960,960,960,960,0
20250331,185300,92221137,960,960,960,960,0
20250331,185200,92221137,960,960,960,960,0
20250331,185100,92221137,960,960,960,960,614
20250331,185000,92221137,960,960,960,960,0
20250331,184900,92221137,960,960,960,960,0
20250331,184800,92221137,960,960,960,960,0
20250331,184700,92221137,960,960,960,960,0
20250331,184600,92221137,960,960,960,960,0
20250331,184500,92221137,960,960,960,960,0
20250331,184400,92221137,960,960,960,960,0
20250331,184300,92221137,960,960,960,960,0
20250331,184200,92221137,960,960,960,960,0
20250331,184100,92221137,960,960,960,960,0
20250331,184000,92221137,960,960,960,960,0
20250331,183900,92221137,960,960,960,960,0
20250331,183800,92221137,960,960,960,960,0
20250331,183700,92221137,960,960,960,960,0
20250331,183600,92221137,960,960,960,960,0
20250331,183500,92221137,960,960,960,960,0
20250331,183400,92221137,960,960,960,960,0
20250331,183300,92221137,960,960,960,960,0
20250331,183200,92221137,960,960,960,960,0
20250331,183100,92221137,960,960,960,960,0
20250331,183000,92221137,960,960,960,960,0
20250331,182900,92221137,960,960,960,960,0
20250331,182800,92221137,960,960,960,960,0
20250331,182700,92221137,960,960,960,960,0
20250331,182600,92221137,960,960,960,960,0
20250331,182500,92221137,960,960,960,960,0
20250331,182400,92221137,960,960,960,960,0
20250331,182300,92221137,960,960,960,960,0
20250331,182200,92221137,960,960,960,960,0
20250331,182100,92221137,960,960,960,960,614
20250331,182000,92221137,960,960,960,960,0
20250331,181900,92221137,960,960,960,960,0
20250331,181800,92221137,960,960,960,960,0
20250331,181700,92221137,960,960,960,960,0
20250331,181600,92221137,960,960,960,960,0
20250331,181500,92221137,960,960,960,960,0
20250331,181400,92221137,960,960,960,960,0
20250331,181300,92221137,960,960,960,960,0
20250331,181200,92221137,960,960,960,960,0
20250331,181100,92221137,960,960,960,960,0
20250331,181000,92221137,960,960,960,960,0
20250331,180900,92221137,960,960,960,960,0
20250331,180800,92221137,960,960,960,960,0
20250331,180700,92221137,960,960,960,960,0
20250331,180600,92221137,960,960,960,960,0
20250331,180500,92221137,960,960,960,960,0
20250331,180400,92221137,960,960,960,960,0
20250331,180300,92221137,960,960,960,960,0
20250331,180200,92221137,960,960,960,960,0
20250331,180100,92221137,960,960,960,960,0
20250331,180000,92221137,960,960,960,960,0
20250331,175900,92221137,960,960,960,960,0
20250331,175800,92221137,960,960,960,960,0
20250331,175700,92221137,960,960,960,960,0
20250331,175600,92221137,960,960,960,960,0
20250331,175500,92221137,960,960,960,960,0
20250331,175400,92221137,960,960,960,960,0
20250331,175300,92221137,960,960,960,960,0
20250331,175200,92221137,960,960,960,960,0
20250331,175100,92221137,960,960,960,960,614
20250331,175000,92221137,960,960,960,960,0
20250331,174900,92221137,960,960,960,960,0
20250331,174800,92221137,960,960,960,960,0
20250331,174700,92221137,960,960,960,960,0
20250331,174600,92221137,960,960,960,960,0
20250331,174500,92221137,960,960,960,960,0
20250331,174400,92221137,960,960,960,960,0
20250331,174300,92221137,960,960,960,960,0
20250331,174200,92221137,960,960,960,960,0
20250331,174100,92221137,960,960,960,960,0
20250331,174000,92221137,960,960,960,960,0
20250331,173900,92221137,960,960,960,960,0
20250331,173800,92221137,960,960,960,960,0
20250331,173700,92221137,960,960,960,960,0
20250331,173600,92221137,960,960,960,960,0
20250331,173500,92221137,960,960,960,960,0
20250331,173400,92221137,960,960,960,960,0
20250331,173300,92221137,960,960,960,960,0
20250331,173200,92221137,960,960,960,960,0
20250331,173100,92221137,960,960,960,960,0
20250331,173000,92221137,960,960,960,960,0
20250331,172900,92221137,960,960,960,960,0
20250331,172800,92221137,960,960,960,960,0
20250331,172700,92221137,960,960,960,960,0
20250331,172600,92221137,960,960,960,960,0
20250331,172500,92221137,960,960,960,960,0
20250331,172400,92221137,960,960,960,960,0
20250331,172300,92221137,960,960,960,960,0
20250331,172200,92221137,960,960,960,960,0
20250331,172100,92221137,960,960,960,960,614
20250331,172000,92221137,960,960,960,960,0
20250331,171900,92221137,960,960,960,960,0
20250331,171800,92221137,960,960,960,960,0
20250331,171700,92221137,960,960,960,960,0
20250331,171600,92221137,960,960,960,960,0
20250331,171500,92221137,960,960,960,960,0
20250331,171400,92221137,960,960,960,960,0
20250331,171300,92221137,960,960,960,960,0
20250331,171200,92221137,960,960,960,960,0
20250331,171100,92221137,960,960,960,960,0
20250331,171000,92221137,960,960,960,960,0
20250331,170900,92221137,960,960,960,960,0
20250331,170800,92221137,960,960,960,960,0
20250331,170700,92221137,960,960,960,960,0
20250331,170600,92221137,960,960,960,960,0
20250331,170500,92221137,960,960,960,960,0
20250331,170400,92221137,960,960,960,960,0
20250331,170300,92221137,960,960,960,960,0
20250331,170200,92221137,960,960,960,960,0
20250331,170100,92221137,960,960,960,960,0
20250331,170000,92221137,960,960,960,960,0
20250331,165900,92221137,960,960,960,960,0
20250331,165800,92221137,960,960,960,960,0
20250331,165700,92221137,960,960,960,960,0
20250331,165600,92221137,960,960,960,960,0
20250331,165500,92221137,960,960,960,960,0
20250331,165400,92221137,960,960,960,960,0
20250331,165300,92221137,960,960,960,960,0
20250331,165200,92221137,960,960,960,960,0
20250331,165100,92221137,960,960,960,960,614
20250331,165000,92221137,960,960,960,960,0
20250331,164900,92221137,960,960,960,960,0
20250331,164800,92221137,960,960,960,960,0
20250331,164700,92221137,960,960,960,960,0
20250331,164600,92221137,960,960,960,960,0
20250331,164500,92221137,960,960,960,960,0
20250331,164400,92221137,960,960,960,960,0
20250331,164300,92221137,960,960,960,960,0
20250331,164200,92221137,960,960,960,960,0
20250331,164100,92221137,960,960,960,960,0
20250331,164000,92221137,960,960,960,960,0
20250331,163900,92221137,960,960,960,960,0
20250331,163800,92221137,960,960,960,960,0
20250331,163700,92221137,960,960,960,960,0
20250331,163600,92221137,960,960,960,960,0
20250331,163500,92221137,960,960,960,960,0
20250331,163400,92221137,960,960,960,960,0
20250331,163300,92221137,960,960,960,960,0
20250331,163200,92221137,960,960,960,960,0
20250331,163100,92221137,960,960,960,960,0
20250331,163000,92221137,960,960,960,960,0
20250331,162900,92221137,960,960,960,960,0
20250331,162800,92221137,960,960,960,960,0
20250331,162700,92221137,960,960,960,960,0
20250331,162600,92221137,960,960,960,960,0
20250331,162500,92221137,960,960,960,960,0
20250331,162400,92221137,960,960,960,960,0
20250331,162300,92221137,960,960,960,960,0
20250331,162200,92221137,960,960,960,960,0
20250331,162100,92221137,960,960,960,960,614
20250331,162000,92221137,960,960,960,960,0
20250331,161900,92221137,960,960,960,960,0
20250331,161800,92221137,960,960,960,960,0
20250331,161700,92221137,960,960,960,960,0
20250331,161600,92221137,960,960,960,960,0
20250331,161500,92221137,960,960,960,960,0
20250331,161400,92221137,960,960,960,960,0
20250331,161300,92221137,960,960,960,960,0
20250331,161200,92221137,960,960,960,960,0
20250331,161100,92221137,960,960,960,960,0
20250331,161000,92221137,960,960,960,960,0
20250331,160900,92221137,960,960,960,960,0
20250331,160800,92221137,960,960,960,960,0
20250331,160700,92221137,960,960,960,960,0
20250331,160600,92221137,960,960,960,960,0
20250331,160500,92221137,960,960,960,960,0
20250331,160400,92221137,960,960,960,960,0
20250331,160300,92221137,960,960,960,960,0
20250331,160200,92221137,960,960,960,960,0
20250331,160100,92221137,960,960,960,960,0
20250331,160000,92221137,960,960,960,960,0
20250331,155900,92221137,960,960,960,960,0
20250331,155800,92221137,960,960,960,960,0
20250331,155700,92221137,960,960,960,960,0
20250331,155600,92221137,960,960,960,960,0
20250331,155500,92221137,960,960,960,960,0
20250331,155400,92221137,960,960,960,960,0
20250331,155300,92221137,960,960,960,960,0
20250331,155200,92221137,960,960,960,960,0
20250331,155100,92221137,960,960,960,960,614
20250331,155000,92221137,960,960,960,960,0
20250331,154900,92221137,960,960,960,960,0
20250331,154800,92221137,960,960,960,960,0
20250331,154700,92221137,960,960,960,960,0
20250331,154600,92221137,960,960,960,960,0
20250331,154500,92221137,960,960,960,960,0
20250331,154400,92221137,960,960,960,960,0
20250331,154300,92221137,960,960,960,960,0
20250331,154200,92221137,960,960,960,960,0
20250331,154100,92221137,960,960,960,960,0
20250331,154000,92221137,960,960,960,960,0
20250331,153900,92221137,960,960,960,960,0
20250331,153800,92221137,960,960,960,960,0
20250331,153700,92221137,960,960,960,960,0
20250331,153600,92221137,960,960,960,960,0
20250331,153500,92221137,960,960,960,960,0
20250331,153400,92221137,960,960,960,960,0
20250331,153300,92221137,960,960,960,960,0
20250331,153200,92221137,960,960,960,960,0
20250331,153100,92221137,960,960,960,960,0
20250331,153000,92221137,960,960,960,960,614
20250331,152900,91631697,960,960,960,960,0
20250331,152800,91631697,960,960,960,960,0
20250331,152700,91631697,960,960,960,960,0
20250331,152600,91631697,960,960,960,960,0
20250331,152500,91631697,960,960,960,960,0
20250331,152400,91631697,960,960,960,960,0
20250331,152300,91631697,960,960,960,960,0
20250331,152200,91631697,960,960,960,960,0
20250331,152100,91631697,960,960,960,960,0
20250331,152000,91631697,960,960,960,960,0
20250331,151900,91631697,960,960,960,960,0
20250331,151800,91631697,960,960,960,960,0
20250331,151700,91631697,960,960,960,960,1
20250331,151600,91630737,957,957,957,957,0
20250331,151500,91630737,957,957,957,957,0
20250331,151400,91630737,957,957,957,957,0
20250331,151300,91630737,957,960,960,957,30039
20250331,151200,62840924,958,958,958,958,0
20250331,151100,62840924,958,958,958,958,0
20250331,151000,62840924,958,958,958,958,0
20250331,150900,62840924,958,958,958,958,0
20250331,150800,62840924,958,958,958,958,0
20250331,150700,62840924,958,958,958,958,0
20250331,150600,62840924,958,958,958,958,0
20250331,150500,62840924,958,958,958,958,0
20250331,150400,62840924,958,958,958,958,0
20250331,150300,62840924,958,958,958,958,0
20250331,150200,62840924,958,958,958,958,0
20250331,150100,62840924,958,958,958,958,0
20250331,150000,62840924,958,958,958,958,0
20250331,145900,62840924,958,958,958,958,0
20250331,145800,62840924,958,958,958,958,0
20250331,145700,62840924,958,958,958,958,0
20250331,145600,62840924,958,959,959,958,5861
20250331,145500,57226043,961,961,961,961,0
20250331,145400,57226043,961,961,961,961,0
20250331,145300,57226043,961,959,961,959,302
20250331,145200,56936421,959,959,959,959,1300
20250331,145100,55689721,961,961,961,961,0
20250331,145000,55689721,961,961,961,961,2
20250331,144900,55687799,959,961,961,959,10000
20250331,144800,46097676,960,960,960,960,0
20250331,144700,46097676,960,960,960,960,0
20250331,144600,46097676,960,960,960,960,0
20250331,144500,46097676,960,960,960,960,0
20250331,144400,46097676,960,960,960,960,0
20250331,144300,46097676,960,960,960,960,200
20250331,144200,45905676,960,960,960,960,0
20250331,144100,45905676,960,960,960,960,0
20250331,144000,45905676,960,960,960,960,100
20250331,143900,45809676,960,960,960,960,97
20250331,143800,45716556,960,961,961,960,500
20250331,143700,45236552,961,961,961,961,400
20250331,143600,44852152,961,961,961,961,1000
20250331,143500,43891152,962,962,962,962,7
20250331,143400,43884418,962,962,962,962,105
20250331,143300,43783408,962,962,962,962,0
20250331,143200,43783408,962,962,962,962,329
20250331,143100,43466910,962,962,962,962,0
20250331,143000,43466910,962,962,962,962,0
20250331,142900,43466910,962,963,963,962,119
20250331,142800,43352413,963,963,963,963,20
20250331,142700,43333153,963,963,963,963,0
20250331,142600,43333153,963,963,963,963,0
20250331,142500,43333153,963,963,963,963,0
20250331,142400,43333153,963,963,963,963,0
20250331,142300,43333153,963,963,963,963,7
20250331,142200,43326412,963,963,963,963,0
20250331,142100,43326412,963,963,963,963,0
20250331,142000,43326412,963,963,963,963,100
20250331,141900,43230112,962,962,962,962,0
20250331,141800,43230112,962,962,962,962,0
20250331,141700,43230112,962,962,962,962,0
20250331,141600,43230112,962,962,962,962,0
20250331,141500,43230112,962,962,962,962,0
20250331,141400,43230112,962,962,962,962,0
20250331,141300,43230112,962,962,962,962,0
20250331,141200,43230112,962,962,962,962,0
20250331,141100,43230112,962,962,962,962,0
20250331,141000,43230112,962,962,962,962,0
20250331,140900,43230112,962,962,962,962,34
20250331,140800,43197404,963,963,963,963,0
20250331,140700,43197404,963,963,963,963,0
20250331,140600,43197404,963,963,963,963,0
20250331,140500,43197404,963,963,963,963,34
20250331,140400,43164662,963,963,963,963,9
20250331,140300,43155995,963,963,963,963,0
20250331,140200,43155995,963,963,963,963,0
20250331,140100,43155995,963,963,963,963,0
20250331,140000,43155995,963,963,963,963,0
20250331,135900,43155995,963,963,963,963,0
20250331,135800,43155995,963,963,963,963,0
20250331,135700,43155995,963,963,963,963,0
20250331,135600,43155995,963,963,963,963,0
20250331,135500,43155995,963,963,963,963,0
20250331,135400,43155995,963,963,963,963,0
20250331,135300,43155995,963,963,963,963,0
20250331,135200,43155995,963,963,963,963,0
20250331,135100,43155995,963,963,963,963,0
20250331,135000,43155995,963,963,963,963,0
20250331,134900,43155995,963,963,963,963,0
20250331,134800,43155995,963,963,963,963,1
20250331,134700,43155032,963,963,963,963,5
20250331,134600,43150217,963,963,963,963,0
20250331,134500,43150217,963,963,963,963,0
20250331,134400,43150217,963,963,963,963,11
20250331,134300,43139624,962,962,962,962,785
20250331,134200,42384454,962,962,962,962,9
20250331,134100,42375796,962,962,962,962,0
20250331,134000,42375796,962,962,962,962,6
20250331,133900,42370024,962,962,962,962,0
20250331,133800,42370024,962,962,962,962,0
20250331,133700,42370024,962,962,962,962,0
20250331,133600,42370024,962,962,962,962,0
20250331,133500,42370024,962,962,962,962,11
20250331,133400,42359442,962,962,962,962,0
20250331,133300,42359442,962,962,962,962,0
20250331,133200,42359442,962,962,962,962,0
20250331,133100,42359442,962,962,962,962,0
20250331,133000,42359442,962,961,962,961,3000
20250331,132900,39475442,961,961,961,961,0
20250331,132800,39475442,961,961,961,961,260
20250331,132700,39225582,961,961,961,961,0
20250331,132600,39225582,961,961,961,961,0
20250331,132500,39225582,961,961,961,961,0
20250331,132400,39225582,961,961,961,961,0
20250331,132300,39225582,961,961,961,961,0
20250331,132200,39225582,961,961,961,961,0
20250331,132100,39225582,961,961,961,961,0
20250331,132000,39225582,961,961,961,961,0
20250331,131900,39225582,961,961,961,961,0
20250331,131800,39225582,961,961,961,961,0
20250331,131700,39225582,961,961,961,961,0
20250331,131600,39225582,961,961,961,961,0
20250331,131500,39225582,961,961,961,961,0
20250331,131400,39225582,961,961,961,961,0
20250331,131300,39225582,961,961,961,961,0
20250331,131200,39225582,961,961,961,961,0
20250331,131100,39225582,961,961,961,961,0
20250331,131000,39225582,961,961,961,961,0
20250331,130900,39225582,961,961,961,961,0
20250331,130800,39225582,961,961,961,961,0
20250331,130700,39225582,961,961,961,961,0
20250331,130600,39225582,961,961,961,961,0
20250331,130500,39225582,961,961,961,961,0
20250331,130400,39225582,961,961,961,961,1000
20250331,130300,38264582,963,963,963,963,0
20250331,130200,38264582,963,963,963,963,50
20250331,130100,38216432,963,963,963,963,0
20250331,130000,38216432,963,963,963,963,0
20250331,125900,38216432,963,963,963,963,1
20250331,125800,38215469,961,961,961,961,0
20250331,125700,38215469,961,961,961,961,0
20250331,125600,38215469,961,961,961,961,0
20250331,125500,38215469,961,961,961,961,0
20250331,125400,38215469,961,961,961,961,0
20250331,125300,38215469,961,961,961,961,0
20250331,125200,38215469,961,962,962,961,1100
20250331,125100,37157664,962,962,962,962,0
20250331,125000,37157664,962,962,962,962,0
20250331,124900,37157664,962,962,962,962,1
20250331,124800,37156702,963,963,963,963,0
20250331,124700,37156702,963,963,963,963,1
20250331,124600,37155739,963,963,963,963,0
20250331,124500,37155739,963,963,963,963,0
20250331,124400,37155739,963,963,963,963,570
20250331,124300,36606829,963,963,963,963,2
20250331,124200,36604903,962,962,962,962,0
20250331,124100,36604903,962,962,962,962,0
20250331,124000,36604903,962,962,962,962,0
20250331,123900,36604903,962,962,962,962,100
20250331,123800,36508703,963,963,963,963,0
20250331,123700,36508703,963,963,963,963,0
20250331,123600,36508703,963,963,963,963,0
20250331,123500,36508703,963,963,963,963,10
20250331,123400,36499073,963,963,963,963,0
20250331,123300,36499073,963,963,963,963,10
20250331,123200,36489443,963,963,963,963,8
20250331,123100,36481739,962,962,962,962,0
20250331,123000,36481739,962,962,962,962,0
20250331,122900,36481739,962,962,962,962,0
20250331,122800,36481739,962,962,962,962,1000
20250331,122700,35519739,963,963,963,963,0
20250331,122600,35519739,963,963,963,963,0
20250331,122500,35519739,963,963,963,963,35
20250331,122400,35486034,963,963,963,963,0
20250331,122300,35486034,963,963,963,963,0
20250331,122200,35486034,963,963,963,963,0
20250331,122100,35486034,963,963,963,963,0
20250331,122000,35486034,963,963,963,963,0
20250331,121900,35486034,963,963,963,963,0
20250331,121800,35486034,963,963,963,963,0
20250331,121700,35486034,963,963,963,963,0
20250331,121600,35486034,963,963,963,963,0
20250331,121500,35486034,963,963,963,963,0
20250331,121400,35486034,963,963,963,963,1
20250331,121300,35485071,962,962,962,962,450
20250331,121200,35052171,963,963,963,963,0
20250331,121100,35052171,963,963,963,963,0
20250331,121000,35052171,963,963,963,963,0
20250331,120900,35052171,963,963,963,963,16
20250331,120800,35036763,963,963,963,963,0
20250331,120700,35036763,963,963,963,963,0
20250331,120600,35036763,963,963,963,963,0
20250331,120500,35036763,963,963,963,963,0
20250331,120400,35036763,963,963,963,963,0
20250331,120300,35036763,963,963,963,963,1
20250331,120200,35035800,963,963,963,963,0
20250331,120100,35035800,963,963,963,963,0
20250331,120000,35035800,963,963,963,963,0
20250331,115900,35035800,963,963,963,963,22
20250331,115800,35014614,962,962,962,962,0
20250331,115700,35014614,962,962,962,962,0
20250331,115600,35014614,962,962,962,962,100
20250331,115500,34918414,963,963,963,963,0
20250331,115400,34918414,963,963,963,963,0
20250331,115300,34918414,963,963,963,963,0
20250331,115200,34918414,963,963,963,963,0
20250331,115100,34918414,963,963,963,963,0
20250331,115000,34918414,963,963,963,963,0
20250331,114900,34918414,963,963,963,963,0
20250331,114800,34918414,963,963,963,963,2
20250331,114700,34916488,963,963,963,963,0
20250331,114600,34916488,963,963,963,963,1
20250331,114500,34915525,962,962,962,962,0
20250331,114400,34915525,962,962,962,962,0
20250331,114300,34915525,962,962,962,962,0
20250331,114200,34915525,962,962,962,962,0
20250331,114100,34915525,962,962,962,962,0
20250331,114000,34915525,962,961,962,961,2307
20250331,113900,32696311,961,961,961,961,0
20250331,113800,32696311,961,961,961,961,0
20250331,113700,32696311,961,961,961,961,0
20250331,113600,32696311,961,961,961,961,0
20250331,113500,32696311,961,961,961,961,0
20250331,113400,32696311,961,961,961,961,2
20250331,113300,32694389,959,959,959,959,0
20250331,113200,32694389,959,959,959,959,0
20250331,113100,32694389,959,959,959,959,311
20250331,113000,32396140,960,962,962,960,3689
20250331,112900,28854167,962,962,962,962,0
20250331,112800,28854167,962,962,962,962,0
20250331,112700,28854167,962,962,962,962,0
20250331,112600,28854167,962,962,962,962,0
20250331,112500,28854167,962,962,962,962,0
20250331,112400,28854167,962,962,962,962,0
20250331,112300,28854167,962,962,962,962,0
20250331,112200,28854167,962,962,962,962,0
20250331,112100,28854167,962,962,962,962,0
20250331,112000,28854167,962,962,962,962,0
20250331,111900,28854167,962,962,962,962,0
20250331,111800,28854167,962,962,962,962,0
20250331,111700,28854167,962,962,962,962,130
20250331,111600,28729107,962,962,962,962,0
20250331,111500,28729107,962,962,962,962,0
20250331,111400,28729107,962,962,962,962,0
20250331,111300,28729107,962,962,962,962,0
20250331,111200,28729107,962,962,962,962,10
20250331,111100,28719487,962,962,962,962,0
20250331,111000,28719487,962,962,962,962,0
20250331,110900,28719487,962,962,962,962,0
20250331,110800,28719487,962,962,962,962,0
20250331,110700,28719487,962,962,962,962,0
20250331,110600,28719487,962,962,962,962,3
20250331,110500,28716601,962,962,962,962,0
20250331,110400,28716601,962,962,962,962,0
20250331,110300,28716601,962,962,962,962,0
20250331,110200,28716601,962,962,962,962,5
20250331,110100,28711791,962,962,962,962,0
20250331,110000,28711791,962,962,962,962,0
20250331,105900,28711791,962,962,962,962,0
20250331,105800,28711791,962,962,962,962,0
20250331,105700,28711791,962,962,962,962,2
20250331,105600,28709867,962,962,962,962,0
20250331,105500,28709867,962,962,962,962,0
20250331,105400,28709867,962,962,962,962,0
20250331,105300,28709867,962,962,962,962,1
20250331,105200,28708905,962,962,962,962,0
20250331,105100,28708905,962,962,962,962,0
20250331,105000,28708905,962,962,962,962,100
20250331,104900,28612705,962,962,962,962,10
20250331,104800,28603085,962,962,962,962,0
20250331,104700,28603085,962,962,962,962,139
20250331,104600,28469367,963,963,963,963,0
20250331,104500,28469367,963,963,963,963,0
20250331,104400,28469367,963,963,963,963,0
20250331,104300,28469367,963,963,963,963,13
20250331,104200,28456848,963,963,963,963,1
20250331,104100,28455885,963,963,963,963,0
20250331,104000,28455885,963,963,963,963,0
20250331,103900,28455885,963,963,963,963,99
20250331,103800,28360548,963,963,963,963,0
20250331,103700,28360548,963,963,963,963,10
20250331,103600,28350918,963,963,963,963,0
20250331,103500,28350918,963,963,963,963,0
20250331,103400,28350918,963,963,963,963,276
20250331,103300,28085130,963,963,963,963,0
20250331,103200,28085130,963,963,963,963,0
20250331,103100,28085130,963,963,963,963,200
20250331,103000,27892530,964,964,964,964,613
20250331,102900,27301598,964,964,964,964,0
20250331,102800,27301598,964,964,964,964,99
20250331,102700,27206162,964,964,964,964,1
20250331,102600,27205198,964,964,964,964,6
20250331,102500,27199414,963,963,963,963,0
20250331,102400,27199414,963,963,963,963,524
20250331,102300,26694802,963,963,963,963,0
20250331,102200,26694802,963,963,963,963,11
20250331,102100,26684209,964,964,964,964,0
20250331,102000,26684209,964,964,964,964,0
20250331,101900,26684209,964,964,964,964,0
20250331,101800,26684209,964,964,964,964,10
20250331,101700,26674569,964,964,964,964,3
20250331,101600,26671677,964,964,964,964,0
20250331,101500,26671677,964,964,964,964,0
20250331,101400,26671677,964,964,964,964,0
20250331,101300,26671677,964,964,964,964,0
20250331,101200,26671677,964,964,964,964,0
20250331,101100,26671677,964,964,964,964,0
20250331,101000,26671677,964,964,964,964,60
20250331,100900,26613837,964,964,964,964,20
20250331,100800,26594557,964,964,964,964,0
20250331,100700,26594557,964,964,964,964,0
20250331,100600,26594557,964,964,964,964,0
20250331,100500,26594557,964,964,964,964,1
20250331,100400,26593593,964,962,964,962,6
20250331,100300,26587819,962,962,962,962,1
20250331,100200,26586857,962,962,962,962,11
20250331,100100,26576275,962,962,962,962,0
20250331,100000,26576275,962,962,962,962,0
20250331,095900,26576275,962,962,962,962,3
20250331,095800,26573389,962,962,962,962,10
20250331,095700,26563769,962,962,962,962,31
20250331,095600,26533947,962,962,962,962,538
20250331,095500,26016391,962,961,962,961,412
20250331,095400,25620394,961,961,961,961,1
20250331,095300,25619433,960,960,960,960,729
20250331,095200,24919593,960,960,960,960,210
20250331,095100,24717993,960,960,960,960,11
20250331,095000,24707433,960,960,960,960,0
20250331,094900,24707433,960,960,960,960,0
20250331,094800,24707433,960,960,960,960,0
20250331,094700,24707433,960,960,960,960,10
20250331,094600,24697833,960,960,960,960,0
20250331,094500,24697833,960,960,960,960,40
20250331,094400,24659433,960,960,960,960,0
20250331,094300,24659433,960,960,960,960,333
20250331,094200,24339753,960,960,960,960,667
20250331,094100,23699433,961,961,961,961,17
20250331,094000,23683096,961,961,961,961,3
20250331,093900,23680213,961,961,961,961,205
20250331,093800,23483208,961,961,961,961,1
20250331,093700,23482247,961,961,961,961,0
20250331,093600,23482247,961,961,961,961,0
20250331,093500,23482247,961,961,961,961,0
20250331,093400,23482247,961,961,961,961,10
20250331,093300,23472637,961,961,961,961,0
20250331,093200,23472637,961,961,961,961,1
20250331,093100,23471676,961,961,961,961,1
20250331,093000,23470715,961,961,961,961,13
20250331,092900,23458222,960,960,960,960,0
20250331,092800,23458222,960,960,960,960,0
20250331,092700,23458222,960,960,960,960,0
20250331,092600,23458222,960,960,960,960,0
20250331,092500,23458222,960,960,960,960,2409
20250331,092400,21145582,961,961,961,961,0
20250331,092300,21145582,961,961,961,961,0
20250331,092200,21145582,961,961,961,961,12
20250331,092100,21134050,961,961,961,961,500
20250331,092000,20653550,961,961,961,961,4
20250331,091900,20649706,961,961,961,961,23
20250331,091800,20627603,964,964,964,964,0
20250331,091700,20627603,964,964,964,964,5
20250331,091600,20622783,961,961,961,961,0
20250331,091500,20622783,961,961,961,961,1
20250331,091400,20621822,961,961,961,961,0
20250331,091300,20621822,961,961,961,961,100
20250331,091200,20525722,964,964,964,964,0
20250331,091100,20525722,964,964,964,964,0
20250331,091000,20525722,964,964,964,964,0
20250331,090900,20525722,964,964,964,964,13
20250331,090800,20513190,966,966,966,966,99
20250331,090700,20417556,966,966,966,966,0
20250331,090600,20417556,966,966,966,966,2
20250331,090500,20415624,966,964,966,960,21002
20250331,090400,247065,966,966,966,966,0
20250331,090300,247065,966,966,966,966,0
20250331,090200,247065,966,966,966,966,0
20250331,090100,247065,966,966,966,966,10
20250331,090000,237405,969,969,969,969,245