KissMeData/065950/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195300,285527964,1992,1992,1992,1992,2087
20250331,195200,285527964,1992,1992,1992,1992,0
20250331,195100,285527964,1992,1992,1992,1992,0
20250331,195000,285527964,1992,1992,1992,1992,0
20250331,194900,285527964,1992,1992,1992,1992,0
20250331,194800,285527964,1992,1992,1992,1992,0
20250331,194700,285527964,1992,1992,1992,1992,0
20250331,194600,285527964,1992,1992,1992,1992,0
20250331,194500,285527964,1992,1992,1992,1992,0
20250331,194400,285527964,1992,1992,1992,1992,0
20250331,194300,285527964,1992,1992,1992,1992,0
20250331,194200,285527964,1992,1992,1992,1992,0
20250331,194100,285527964,1992,1992,1992,1992,0
20250331,194000,285527964,1992,1992,1992,1992,0
20250331,193900,285527964,1992,1992,1992,1992,0
20250331,193800,285527964,1992,1992,1992,1992,0
20250331,193700,285527964,1992,1992,1992,1992,0
20250331,193600,285527964,1992,1992,1992,1992,0
20250331,193500,285527964,1992,1992,1992,1992,0
20250331,193400,285527964,1992,1992,1992,1992,0
20250331,193300,285527964,1992,1992,1992,1992,0
20250331,193200,285527964,1992,1992,1992,1992,0
20250331,193100,285527964,1992,1992,1992,1992,0
20250331,193000,285527964,1992,1992,1992,1992,0
20250331,192900,285527964,1992,1992,1992,1992,0
20250331,192800,285527964,1992,1992,1992,1992,0
20250331,192700,285527964,1992,1992,1992,1992,0
20250331,192600,285527964,1992,1992,1992,1992,0
20250331,192500,285527964,1992,1992,1992,1992,0
20250331,192400,285527964,1992,1992,1992,1992,0
20250331,192300,285527964,1992,1992,1992,1992,2087
20250331,192200,285527964,1992,1992,1992,1992,0
20250331,192100,285527964,1992,1992,1992,1992,0
20250331,192000,285527964,1992,1992,1992,1992,0
20250331,191900,285527964,1992,1992,1992,1992,0
20250331,191800,285527964,1992,1992,1992,1992,0
20250331,191700,285527964,1992,1992,1992,1992,0
20250331,191600,285527964,1992,1992,1992,1992,0
20250331,191500,285527964,1992,1992,1992,1992,0
20250331,191400,285527964,1992,1992,1992,1992,0
20250331,191300,285527964,1992,1992,1992,1992,0
20250331,191200,285527964,1992,1992,1992,1992,0
20250331,191100,285527964,1992,1992,1992,1992,0
20250331,191000,285527964,1992,1992,1992,1992,0
20250331,190900,285527964,1992,1992,1992,1992,0
20250331,190800,285527964,1992,1992,1992,1992,0
20250331,190700,285527964,1992,1992,1992,1992,0
20250331,190600,285527964,1992,1992,1992,1992,0
20250331,190500,285527964,1992,1992,1992,1992,0
20250331,190400,285527964,1992,1992,1992,1992,0
20250331,190300,285527964,1992,1992,1992,1992,0
20250331,190200,285527964,1992,1992,1992,1992,0
20250331,190100,285527964,1992,1992,1992,1992,0
20250331,190000,285527964,1992,1992,1992,1992,0
20250331,185900,285527964,1992,1992,1992,1992,0
20250331,185800,285527964,1992,1992,1992,1992,0
20250331,185700,285527964,1992,1992,1992,1992,0
20250331,185600,285527964,1992,1992,1992,1992,0
20250331,185500,285527964,1992,1992,1992,1992,0
20250331,185400,285527964,1992,1992,1992,1992,0
20250331,185300,285527964,1992,1992,1992,1992,2087
20250331,185200,285527964,1992,1992,1992,1992,0
20250331,185100,285527964,1992,1992,1992,1992,0
20250331,185000,285527964,1992,1992,1992,1992,0
20250331,184900,285527964,1992,1992,1992,1992,0
20250331,184800,285527964,1992,1992,1992,1992,0
20250331,184700,285527964,1992,1992,1992,1992,0
20250331,184600,285527964,1992,1992,1992,1992,0
20250331,184500,285527964,1992,1992,1992,1992,0
20250331,184400,285527964,1992,1992,1992,1992,0
20250331,184300,285527964,1992,1992,1992,1992,0
20250331,184200,285527964,1992,1992,1992,1992,0
20250331,184100,285527964,1992,1992,1992,1992,0
20250331,184000,285527964,1992,1992,1992,1992,0
20250331,183900,285527964,1992,1992,1992,1992,0
20250331,183800,285527964,1992,1992,1992,1992,0
20250331,183700,285527964,1992,1992,1992,1992,0
20250331,183600,285527964,1992,1992,1992,1992,0
20250331,183500,285527964,1992,1992,1992,1992,0
20250331,183400,285527964,1992,1992,1992,1992,0
20250331,183300,285527964,1992,1992,1992,1992,0
20250331,183200,285527964,1992,1992,1992,1992,0
20250331,183100,285527964,1992,1992,1992,1992,0
20250331,183000,285527964,1992,1992,1992,1992,0
20250331,182900,285527964,1992,1992,1992,1992,0
20250331,182800,285527964,1992,1992,1992,1992,0
20250331,182700,285527964,1992,1992,1992,1992,0
20250331,182600,285527964,1992,1992,1992,1992,0
20250331,182500,285527964,1992,1992,1992,1992,0
20250331,182400,285527964,1992,1992,1992,1992,0
20250331,182300,285527964,1992,1992,1992,1992,2087
20250331,182200,285527964,1992,1992,1992,1992,0
20250331,182100,285527964,1992,1992,1992,1992,0
20250331,182000,285527964,1992,1992,1992,1992,0
20250331,181900,285527964,1992,1992,1992,1992,0
20250331,181800,285527964,1992,1992,1992,1992,0
20250331,181700,285527964,1992,1992,1992,1992,0
20250331,181600,285527964,1992,1992,1992,1992,0
20250331,181500,285527964,1992,1992,1992,1992,0
20250331,181400,285527964,1992,1992,1992,1992,0
20250331,181300,285527964,1992,1992,1992,1992,0
20250331,181200,285527964,1992,1992,1992,1992,0
20250331,181100,285527964,1992,1992,1992,1992,0
20250331,181000,285527964,1992,1992,1992,1992,0
20250331,180900,285527964,1992,1992,1992,1992,0
20250331,180800,285527964,1992,1992,1992,1992,0
20250331,180700,285527964,1992,1992,1992,1992,0
20250331,180600,285527964,1992,1992,1992,1992,0
20250331,180500,285527964,1992,1992,1992,1992,0
20250331,180400,285527964,1992,1992,1992,1992,0
20250331,180300,285527964,1992,1992,1992,1992,0
20250331,180200,285527964,1992,1992,1992,1992,0
20250331,180100,285527964,1992,1992,1992,1992,0
20250331,180000,285527964,1992,1992,1992,1992,0
20250331,175900,285527964,1992,1992,1992,1992,0
20250331,175800,285527964,1992,1992,1992,1992,0
20250331,175700,285527964,1992,1992,1992,1992,0
20250331,175600,285527964,1992,1992,1992,1992,0
20250331,175500,285527964,1992,1992,1992,1992,0
20250331,175400,285527964,1992,1992,1992,1992,0
20250331,175300,285527964,1992,1992,1992,1992,2087
20250331,175200,285527964,1992,1992,1992,1992,0
20250331,175100,285527964,1992,1992,1992,1992,0
20250331,175000,285527964,1992,1992,1992,1992,0
20250331,174900,285527964,1992,1992,1992,1992,0
20250331,174800,285527964,1992,1992,1992,1992,0
20250331,174700,285527964,1992,1992,1992,1992,0
20250331,174600,285527964,1992,1992,1992,1992,0
20250331,174500,285527964,1992,1992,1992,1992,0
20250331,174400,285527964,1992,1992,1992,1992,0
20250331,174300,285527964,1992,1992,1992,1992,0
20250331,174200,285527964,1992,1992,1992,1992,0
20250331,174100,285527964,1992,1992,1992,1992,0
20250331,174000,285527964,1992,1992,1992,1992,0
20250331,173900,285527964,1992,1992,1992,1992,0
20250331,173800,285527964,1992,1992,1992,1992,0
20250331,173700,285527964,1992,1992,1992,1992,0
20250331,173600,285527964,1992,1992,1992,1992,0
20250331,173500,285527964,1992,1992,1992,1992,0
20250331,173400,285527964,1992,1992,1992,1992,0
20250331,173300,285527964,1992,1992,1992,1992,0
20250331,173200,285527964,1992,1992,1992,1992,0
20250331,173100,285527964,1992,1992,1992,1992,0
20250331,173000,285527964,1992,1992,1992,1992,0
20250331,172900,285527964,1992,1992,1992,1992,0
20250331,172800,285527964,1992,1992,1992,1992,0
20250331,172700,285527964,1992,1992,1992,1992,0
20250331,172600,285527964,1992,1992,1992,1992,0
20250331,172500,285527964,1992,1992,1992,1992,0
20250331,172400,285527964,1992,1992,1992,1992,0
20250331,172300,285527964,1992,1992,1992,1992,2087
20250331,172200,285527964,1992,1992,1992,1992,0
20250331,172100,285527964,1992,1992,1992,1992,0
20250331,172000,285527964,1992,1992,1992,1992,0
20250331,171900,285527964,1992,1992,1992,1992,0
20250331,171800,285527964,1992,1992,1992,1992,0
20250331,171700,285527964,1992,1992,1992,1992,0
20250331,171600,285527964,1992,1992,1992,1992,0
20250331,171500,285527964,1992,1992,1992,1992,0
20250331,171400,285527964,1992,1992,1992,1992,0
20250331,171300,285527964,1992,1992,1992,1992,0
20250331,171200,285527964,1992,1992,1992,1992,0
20250331,171100,285527964,1992,1992,1992,1992,0
20250331,171000,285527964,1992,1992,1992,1992,0
20250331,170900,285527964,1992,1992,1992,1992,0
20250331,170800,285527964,1992,1992,1992,1992,0
20250331,170700,285527964,1992,1992,1992,1992,0
20250331,170600,285527964,1992,1992,1992,1992,0
20250331,170500,285527964,1992,1992,1992,1992,0
20250331,170400,285527964,1992,1992,1992,1992,0
20250331,170300,285527964,1992,1992,1992,1992,0
20250331,170200,285527964,1992,1992,1992,1992,0
20250331,170100,285527964,1992,1992,1992,1992,0
20250331,170000,285527964,1992,1992,1992,1992,0
20250331,165900,285527964,1992,1992,1992,1992,0
20250331,165800,285527964,1992,1992,1992,1992,0
20250331,165700,285527964,1992,1992,1992,1992,0
20250331,165600,285527964,1992,1992,1992,1992,0
20250331,165500,285527964,1992,1992,1992,1992,0
20250331,165400,285527964,1992,1992,1992,1992,0
20250331,165300,285527964,1992,1992,1992,1992,2087
20250331,165200,285527964,1992,1992,1992,1992,0
20250331,165100,285527964,1992,1992,1992,1992,0
20250331,165000,285527964,1992,1992,1992,1992,0
20250331,164900,285527964,1992,1992,1992,1992,0
20250331,164800,285527964,1992,1992,1992,1992,0
20250331,164700,285527964,1992,1992,1992,1992,0
20250331,164600,285527964,1992,1992,1992,1992,0
20250331,164500,285527964,1992,1992,1992,1992,0
20250331,164400,285527964,1992,1992,1992,1992,0
20250331,164300,285527964,1992,1992,1992,1992,0
20250331,164200,285527964,1992,1992,1992,1992,0
20250331,164100,285527964,1992,1992,1992,1992,0
20250331,164000,285527964,1992,1992,1992,1992,0
20250331,163900,285527964,1992,1992,1992,1992,0
20250331,163800,285527964,1992,1992,1992,1992,0
20250331,163700,285527964,1992,1992,1992,1992,0
20250331,163600,285527964,1992,1992,1992,1992,0
20250331,163500,285527964,1992,1992,1992,1992,0
20250331,163400,285527964,1992,1992,1992,1992,0
20250331,163300,285527964,1992,1992,1992,1992,0
20250331,163200,285527964,1992,1992,1992,1992,0
20250331,163100,285527964,1992,1992,1992,1992,0
20250331,163000,285527964,1992,1992,1992,1992,0
20250331,162900,285527964,1992,1992,1992,1992,0
20250331,162800,285527964,1992,1992,1992,1992,0
20250331,162700,285527964,1992,1992,1992,1992,0
20250331,162600,285527964,1992,1992,1992,1992,0
20250331,162500,285527964,1992,1992,1992,1992,0
20250331,162400,285527964,1992,1992,1992,1992,0
20250331,162300,285527964,1992,1992,1992,1992,2087
20250331,162200,285527964,1992,1992,1992,1992,0
20250331,162100,285527964,1992,1992,1992,1992,0
20250331,162000,285527964,1992,1992,1992,1992,0
20250331,161900,285527964,1992,1992,1992,1992,0
20250331,161800,285527964,1992,1992,1992,1992,0
20250331,161700,285527964,1992,1992,1992,1992,0
20250331,161600,285527964,1992,1992,1992,1992,0
20250331,161500,285527964,1992,1992,1992,1992,0
20250331,161400,285527964,1992,1992,1992,1992,0
20250331,161300,285527964,1992,1992,1992,1992,0
20250331,161200,285527964,1992,1992,1992,1992,0
20250331,161100,285527964,1992,1992,1992,1992,0
20250331,161000,285527964,1992,1992,1992,1992,0
20250331,160900,285527964,1992,1992,1992,1992,0
20250331,160800,285527964,1992,1992,1992,1992,0
20250331,160700,285527964,1992,1992,1992,1992,0
20250331,160600,285527964,1992,1992,1992,1992,0
20250331,160500,285527964,1992,1992,1992,1992,0
20250331,160400,285527964,1992,1992,1992,1992,0
20250331,160300,285527964,1992,1992,1992,1992,0
20250331,160200,285527964,1992,1992,1992,1992,0
20250331,160100,285527964,1992,1992,1992,1992,0
20250331,160000,285527964,1992,1992,1992,1992,0
20250331,155900,285527964,1992,1992,1992,1992,0
20250331,155800,285527964,1992,1992,1992,1992,0
20250331,155700,285527964,1992,1992,1992,1992,0
20250331,155600,285527964,1992,1992,1992,1992,0
20250331,155500,285527964,1992,1992,1992,1992,0
20250331,155400,285527964,1992,1992,1992,1992,0
20250331,155300,285527964,1992,1992,1992,1992,2087
20250331,155200,285527964,1992,1992,1992,1992,0
20250331,155100,285527964,1992,1992,1992,1992,0
20250331,155000,285527964,1992,1992,1992,1992,0
20250331,154900,285527964,1992,1992,1992,1992,0
20250331,154800,285527964,1992,1992,1992,1992,0
20250331,154700,285527964,1992,1992,1992,1992,0
20250331,154600,285527964,1992,1992,1992,1992,0
20250331,154500,285527964,1992,1992,1992,1992,0
20250331,154400,285527964,1992,1992,1992,1992,0
20250331,154300,285527964,1992,1992,1992,1992,0
20250331,154200,285527964,1992,1992,1992,1992,0
20250331,154100,285527964,1992,1992,1992,1992,0
20250331,154000,285527964,1992,1992,1992,1992,0
20250331,153900,285527964,1992,1992,1992,1992,0
20250331,153800,285527964,1992,1992,1992,1992,0
20250331,153700,285527964,1992,1992,1992,1992,0
20250331,153600,285527964,1992,1992,1992,1992,0
20250331,153500,285527964,1992,1992,1992,1992,0
20250331,153400,285527964,1992,1992,1992,1992,0
20250331,153300,285527964,1992,1992,1992,1992,0
20250331,153200,285527964,1992,1992,1992,1992,0
20250331,153100,285527964,1992,1992,1992,1992,0
20250331,153000,285527964,1992,1992,1992,1992,2087
20250331,152900,281370660,1994,1994,1994,1994,0
20250331,152800,281370660,1994,1994,1994,1994,0
20250331,152700,281370660,1994,1994,1994,1994,0
20250331,152600,281370660,1994,1994,1994,1994,0
20250331,152500,281370660,1994,1994,1994,1994,0
20250331,152400,281370660,1994,1994,1994,1994,0
20250331,152300,281370660,1994,1994,1994,1994,0
20250331,152200,281370660,1994,1994,1994,1994,0
20250331,152100,281370660,1994,1994,1994,1994,0
20250331,152000,281370660,1994,1994,1994,1994,0
20250331,151900,281370660,1994,1994,1994,1994,131
20250331,151800,281109446,1994,1999,1999,1994,326
20250331,151700,280458942,1999,1999,1999,1999,1
20250331,151600,280456943,1990,1995,1995,1990,2550
20250331,151500,275378019,1999,1999,1999,1999,0
20250331,151400,275378019,1999,1999,1999,1999,0
20250331,151300,275378019,1999,1999,1999,1999,0
20250331,151200,275378019,1999,1995,1999,1991,651
20250331,151100,274080808,1995,1995,1995,1995,0
20250331,151000,274080808,1995,1995,1995,1995,0
20250331,150900,274080808,1995,1995,1995,1995,0
20250331,150800,274080808,1995,1999,2000,1995,601
20250331,150700,272880015,1999,1999,1999,1999,0
20250331,150600,272880015,1999,1999,1999,1999,8
20250331,150500,272864023,1999,2000,2000,1999,592
20250331,150400,271680487,2005,2005,2005,2005,0
20250331,150300,271680487,2005,2005,2005,2005,0
20250331,150200,271680487,2005,2000,2005,2000,76
20250331,150100,271528467,2000,2000,2000,2000,0
20250331,150000,271528467,2000,2000,2000,2000,0
20250331,145900,271528467,2000,2000,2000,2000,3
20250331,145800,271522467,2000,2000,2000,2000,0
20250331,145700,271522467,2000,2000,2000,2000,0
20250331,145600,271522467,2000,2000,2000,2000,0
20250331,145500,271522467,2000,2000,2000,2000,521
20250331,145400,270480467,2000,2000,2000,2000,0
20250331,145300,270480467,2000,2000,2000,2000,0
20250331,145200,270480467,2000,2000,2000,2000,600
20250331,145100,269280467,2005,2005,2005,2005,0
20250331,145000,269280467,2005,2005,2005,2005,200
20250331,144900,268879467,2000,2000,2000,2000,717
20250331,144800,267445467,2000,2000,2000,2000,0
20250331,144700,267445467,2000,2000,2000,2000,0
20250331,144600,267445467,2000,2000,2000,2000,0
20250331,144500,267445467,2000,2000,2000,2000,0
20250331,144400,267445467,2000,2000,2000,2000,0
20250331,144300,267445467,2000,2000,2000,2000,2033
20250331,144200,263379467,2000,2000,2000,2000,0
20250331,144100,263379467,2000,2000,2000,2000,0
20250331,144000,263379467,2000,2000,2000,2000,0
20250331,143900,263379467,2000,2000,2000,2000,0
20250331,143800,263379467,2000,2010,2010,2000,202
20250331,143700,262975447,2000,2010,2010,2000,305
20250331,143600,262365397,2010,2010,2010,2010,4
20250331,143500,262357357,2005,2005,2005,2005,1259
20250331,143400,259833062,2005,2005,2005,2005,0
20250331,143300,259833062,2005,2005,2005,2005,0
20250331,143200,259833062,2005,2005,2005,2005,0
20250331,143100,259833062,2005,2005,2005,2005,274
20250331,143000,259283692,2005,2005,2005,2005,0
20250331,142900,259283692,2005,2010,2010,2005,540
20250331,142800,258200792,2005,2005,2005,2005,0
20250331,142700,258200792,2005,2005,2005,2005,0
20250331,142600,258200792,2005,2005,2005,2005,128
20250331,142500,257944152,2005,2005,2005,2005,0
20250331,142400,257944152,2005,2005,2005,2005,0
20250331,142300,257944152,2005,2005,2005,2005,50
20250331,142200,257843902,2005,2005,2005,2005,57
20250331,142100,257729617,2005,2005,2005,2005,0
20250331,142000,257729617,2005,2005,2005,2005,0
20250331,141900,257729617,2005,2005,2005,2005,1
20250331,141800,257727612,2005,2005,2005,2005,0
20250331,141700,257727612,2005,2005,2005,2005,100
20250331,141600,257527112,2005,2005,2005,2005,1
20250331,141500,257525107,2000,2000,2000,2000,0
20250331,141400,257525107,2000,2005,2005,2000,2
20250331,141300,257521102,2000,2000,2000,2000,0
20250331,141200,257521102,2000,2000,2000,2000,0
20250331,141100,257521102,2000,2000,2000,2000,383
20250331,141000,256755102,2000,2000,2000,2000,0
20250331,140900,256755102,2000,2000,2000,2000,0
20250331,140800,256755102,2000,2000,2000,2000,0
20250331,140700,256755102,2000,2000,2000,2000,0
20250331,140600,256755102,2000,2000,2000,2000,200
20250331,140500,256355102,2000,2005,2005,2000,304
20250331,140400,255747082,2000,2000,2000,2000,2692
20250331,140300,250363082,2005,2005,2005,2005,0
20250331,140200,250363082,2005,2005,2005,2005,0
20250331,140100,250363082,2005,2005,2005,2005,0
20250331,140000,250363082,2005,2005,2005,2005,0
20250331,135900,250363082,2005,2005,2005,2005,0
20250331,135800,250363082,2005,2005,2005,2005,0
20250331,135700,250363082,2005,2005,2005,2005,0
20250331,135600,250363082,2005,2005,2005,2005,0
20250331,135500,250363082,2005,2005,2005,2005,0
20250331,135400,250363082,2005,2005,2005,2005,55
20250331,135300,250252807,2005,2005,2005,2005,2
20250331,135200,250248797,2005,2005,2005,2005,5
20250331,135100,250238772,2005,2005,2005,2005,11
20250331,135000,250216717,2000,2000,2000,2000,0
20250331,134900,250216717,2000,2000,2000,2000,0
20250331,134800,250216717,2000,2000,2000,2000,4
20250331,134700,250208717,2005,2005,2005,2005,1
20250331,134600,250206712,2000,2000,2000,2000,0
20250331,134500,250206712,2000,2000,2000,2000,1000
20250331,134400,248206712,2005,2005,2005,2005,429
20250331,134300,247346567,2010,2010,2010,2010,0
20250331,134200,247346567,2010,2010,2010,2010,6
20250331,134100,247334507,2010,2005,2010,2005,629
20250331,134000,246073307,2005,2005,2005,2005,0
20250331,133900,246073307,2005,2005,2005,2005,0
20250331,133800,246073307,2005,2005,2005,2005,0
20250331,133700,246073307,2005,2005,2005,2005,24
20250331,133600,246025187,2005,2005,2005,2005,0
20250331,133500,246025187,2005,2005,2005,2005,0
20250331,133400,246025187,2005,1998,2005,1998,502
20250331,133300,245022156,1998,1998,1998,1998,0
20250331,133200,245022156,1998,1998,1998,1998,24
20250331,133100,244974204,2000,2000,2000,2000,6
20250331,133000,244962204,2005,2005,2005,2005,3
20250331,132900,244956189,1997,1997,1997,1997,0
20250331,132800,244956189,1997,1997,1997,1997,0
20250331,132700,244956189,1997,1997,1997,1997,0
20250331,132600,244956189,1997,1997,1997,1997,0
20250331,132500,244956189,1997,1997,1997,1997,0
20250331,132400,244956189,1997,1997,1997,1997,0
20250331,132300,244956189,1997,1997,1997,1997,0
20250331,132200,244956189,1997,1997,1997,1997,0
20250331,132100,244956189,1997,1998,1998,1997,500
20250331,132000,243957688,1998,1998,1998,1998,0
20250331,131900,243957688,1998,1998,1998,1998,960
20250331,131800,242039608,1998,1998,1998,1998,0
20250331,131700,242039608,1998,1998,1998,1998,149
20250331,131600,241741906,1999,1999,1999,1999,1203
20250331,131500,239337109,2000,2000,2000,2000,0
20250331,131400,239337109,2000,2000,2000,2000,10
20250331,131300,239317109,2010,2000,2010,2000,6
20250331,131200,239305059,2010,2010,2010,2010,0
20250331,131100,239305059,2010,2010,2010,2010,0
20250331,131000,239305059,2010,2010,2010,2010,0
20250331,130900,239305059,2010,2010,2010,2010,0
20250331,130800,239305059,2010,2010,2010,2010,0
20250331,130700,239305059,2010,2010,2010,2010,12
20250331,130600,239280939,2010,2010,2010,2010,10
20250331,130500,239260839,2010,2010,2010,2010,1
20250331,130400,239258829,1999,1999,1999,1999,0
20250331,130300,239258829,1999,1999,1999,1999,1
20250331,130200,239256830,2010,2010,2010,2010,20
20250331,130100,239216630,2000,2005,2005,2000,115
20250331,130000,238986625,2010,2010,2010,2010,6
20250331,125900,238974565,2010,2010,2010,2010,0
20250331,125800,238974565,2010,2010,2010,2010,0
20250331,125700,238974565,2010,2010,2010,2010,0
20250331,125600,238974565,2010,2015,2015,2010,3
20250331,125500,238968525,2015,2015,2015,2015,0
20250331,125400,238968525,2015,2015,2015,2015,0
20250331,125300,238968525,2015,2015,2015,2015,0
20250331,125200,238968525,2015,2015,2015,2015,56
20250331,125100,238855685,2020,2020,2020,2020,0
20250331,125000,238855685,2020,2020,2020,2020,0
20250331,124900,238855685,2020,2020,2020,2020,0
20250331,124800,238855685,2020,2020,2020,2020,6
20250331,124700,238843565,2030,2030,2030,2030,0
20250331,124600,238843565,2030,2030,2030,2030,0
20250331,124500,238843565,2030,2030,2030,2030,0
20250331,124400,238843565,2030,2030,2030,2030,2
20250331,124300,238839505,2020,2020,2020,2020,6
20250331,124200,238827385,2030,2020,2030,2020,8
20250331,124100,238811215,2020,2020,2020,2020,18
20250331,124000,238774855,2030,2020,2030,2020,110
20250331,123900,238552330,2020,2020,2020,2020,0
20250331,123800,238552330,2020,2020,2020,2020,0
20250331,123700,238552330,2020,2005,2020,2000,435
20250331,123600,237680765,2010,2010,2010,2010,0
20250331,123500,237680765,2010,2020,2020,2010,981
20250331,123400,235708885,2025,2025,2025,2025,0
20250331,123300,235708885,2025,2020,2025,2020,4968
20250331,123200,225648710,2020,2020,2020,2020,6
20250331,123100,225636590,2030,2030,2030,2030,0
20250331,123000,225636590,2030,2030,2030,2030,0
20250331,122900,225636590,2030,2030,2030,2030,0
20250331,122800,225636590,2030,2030,2030,2030,0
20250331,122700,225636590,2030,2030,2030,2030,0
20250331,122600,225636590,2030,2030,2030,2030,0
20250331,122500,225636590,2030,2030,2030,2030,0
20250331,122400,225636590,2030,2030,2030,2030,0
20250331,122300,225636590,2030,2030,2030,2030,0
20250331,122200,225636590,2030,2030,2030,2030,158
20250331,122100,225315850,2030,2030,2030,2030,0
20250331,122000,225315850,2030,2030,2030,2030,0
20250331,121900,225315850,2030,2030,2030,2030,0
20250331,121800,225315850,2030,2030,2030,2030,0
20250331,121700,225315850,2030,2030,2030,2030,0
20250331,121600,225315850,2030,2030,2030,2030,0
20250331,121500,225315850,2030,2030,2030,2030,0
20250331,121400,225315850,2030,2030,2030,2030,0
20250331,121300,225315850,2030,2030,2030,2030,0
20250331,121200,225315850,2030,2020,2030,2020,3
20250331,121100,225309770,2020,2020,2020,2020,11
20250331,121000,225287550,2030,2020,2030,2000,605
20250331,120900,224076400,2030,2030,2030,2030,0
20250331,120800,224076400,2030,2025,2030,2025,45
20250331,120700,223985245,2000,2005,2005,2000,310
20250331,120600,223365140,2030,2030,2030,2030,0
20250331,120500,223365140,2030,2030,2030,2030,0
20250331,120400,223365140,2030,2030,2030,2030,0
20250331,120300,223365140,2030,2025,2030,2025,108
20250331,120200,223146100,2025,2025,2025,2025,0
20250331,120100,223146100,2025,2020,2025,2020,20
20250331,120000,223105685,2020,2020,2020,2020,0
20250331,115900,223105685,2020,2020,2020,2020,0
20250331,115800,223105685,2020,2020,2020,2020,0
20250331,115700,223105685,2020,2020,2020,2020,0
20250331,115600,223105685,2020,2020,2020,2020,1
20250331,115500,223103665,2005,2005,2005,2005,0
20250331,115400,223103665,2005,2005,2005,2005,0
20250331,115300,223103665,2005,2005,2005,2005,0
20250331,115200,223103665,2005,2005,2005,2005,0
20250331,115100,223103665,2005,2005,2005,2005,238
20250331,115000,222626475,2015,2015,2015,2015,0
20250331,114900,222626475,2015,2015,2015,2015,6
20250331,114800,222614385,2015,2015,2015,2015,0
20250331,114700,222614385,2015,2015,2015,2015,0
20250331,114600,222614385,2015,2015,2015,2015,0
20250331,114500,222614385,2015,2015,2015,2015,0
20250331,114400,222614385,2015,2015,2015,2015,0
20250331,114300,222614385,2015,2015,2015,2015,0
20250331,114200,222614385,2015,2015,2015,2015,0
20250331,114100,222614385,2015,2015,2015,2015,252
20250331,114000,222106605,2000,2000,2000,2000,0
20250331,113900,222106605,2000,2000,2000,2000,0
20250331,113800,222106605,2000,2000,2000,2000,0
20250331,113700,222106605,2000,2000,2000,2000,0
20250331,113600,222106605,2000,2000,2000,2000,0
20250331,113500,222106605,2000,2000,2000,2000,5
20250331,113400,222096605,2000,2000,2000,2000,0
20250331,113300,222096605,2000,2000,2000,2000,1
20250331,113200,222094605,2000,2000,2000,2000,0
20250331,113100,222094605,2000,2000,2000,2000,200
20250331,113000,221694605,1997,1997,1997,1997,0
20250331,112900,221694605,1997,1997,1997,1997,0
20250331,112800,221694605,1997,1997,1997,1997,0
20250331,112700,221694605,1997,1997,1997,1997,0
20250331,112600,221694605,1997,1997,1997,1997,0
20250331,112500,221694605,1997,2000,2000,1997,500
20250331,112400,220696000,2015,2015,2015,2015,11
20250331,112300,220673835,2000,2000,2000,2000,0
20250331,112200,220673835,2000,2000,2000,2000,0
20250331,112100,220673835,2000,2000,2000,2000,3000
20250331,112000,214673835,2015,2015,2015,2015,0
20250331,111900,214673835,2015,2015,2015,2015,0
20250331,111800,214673835,2015,2015,2015,2015,1
20250331,111700,214671820,2005,2005,2005,2005,0
20250331,111600,214671820,2005,2000,2005,1998,2156
20250331,111500,210352128,2000,2000,2000,2000,0
20250331,111400,210352128,2000,2000,2000,2000,0
20250331,111300,210352128,2000,2000,2000,2000,18
20250331,111200,210316128,1998,1998,1998,1998,0
20250331,111100,210316128,1998,1998,1998,1998,1190
20250331,111000,207938508,1998,1998,1998,1998,0
20250331,110900,207938508,1998,2000,2000,1998,155
20250331,110800,207628570,2005,2005,2005,2005,0
20250331,110700,207628570,2005,2005,2005,2005,1
20250331,110600,207626565,2005,2010,2010,2000,3010
20250331,110500,201605515,2030,2030,2030,2030,0
20250331,110400,201605515,2030,2030,2030,2030,0
20250331,110300,201605515,2030,2030,2030,2030,0
20250331,110200,201605515,2030,2030,2030,2030,0
20250331,110100,201605515,2030,2030,2030,2030,0
20250331,110000,201605515,2030,2030,2030,2030,1
20250331,105900,201603485,2030,2030,2030,2030,0
20250331,105800,201603485,2030,2030,2030,2030,10
20250331,105700,201583185,2030,2030,2030,2030,0
20250331,105600,201583185,2030,2020,2030,2020,100
20250331,105500,201380920,2020,2020,2020,2020,0
20250331,105400,201380920,2020,2020,2020,2020,0
20250331,105300,201380920,2020,2020,2020,2020,0
20250331,105200,201380920,2020,2020,2020,2020,0
20250331,105100,201380920,2020,2020,2020,2020,0
20250331,105000,201380920,2020,2020,2020,2020,0
20250331,104900,201380920,2020,2020,2020,2020,1
20250331,104800,201378900,2005,2005,2005,2005,0
20250331,104700,201378900,2005,2005,2005,2005,0
20250331,104600,201378900,2005,2010,2010,2005,500
20250331,104500,200374855,2010,2010,2010,2010,1
20250331,104400,200372845,2000,2040,2040,2000,1011
20250331,104300,198345670,2040,2040,2040,2040,5000
20250331,104200,188145670,2040,2040,2040,2040,0
20250331,104100,188145670,2040,2040,2040,2040,0
20250331,104000,188145670,2040,2040,2040,2040,0
20250331,103900,188145670,2040,2040,2040,2040,0
20250331,103800,188145670,2040,2040,2040,2040,0
20250331,103700,188145670,2040,2030,2040,2030,50
20250331,103600,188043680,2045,2045,2045,2045,0
20250331,103500,188043680,2045,2045,2045,2045,0
20250331,103400,188043680,2045,2035,2045,2035,50
20250331,103300,187941750,2035,2020,2035,2020,550
20250331,103200,186830000,2020,2020,2020,2020,145
20250331,103100,186537100,2045,2035,2050,2030,2967
20250331,103000,180487380,2040,2020,2040,2020,1000
20250331,102900,178452725,2015,2010,2015,2010,514
20250331,102800,177417085,2015,2015,2015,2015,0
20250331,102700,177417085,2015,2015,2015,2015,41
20250331,102600,177334470,2015,2015,2015,2015,0
20250331,102500,177334470,2015,2015,2015,2015,0
20250331,102400,177334470,2015,2015,2015,2015,1
20250331,102300,177332455,2010,2010,2010,2010,1
20250331,102200,177330445,2025,2020,2025,2020,51
20250331,102100,177227345,2020,2020,2020,2020,40
20250331,102000,177146545,2020,2020,2020,2020,1
20250331,101900,177144525,2020,2010,2020,2010,22
20250331,101800,177100285,2020,2020,2020,2020,0
20250331,101700,177100285,2020,2020,2020,2020,0
20250331,101600,177100285,2020,2020,2020,2020,13
20250331,101500,177074025,2030,2030,2030,2030,0
20250331,101400,177074025,2030,2020,2030,2015,45
20250331,101300,176983090,2015,2015,2015,2015,11
20250331,101200,176960925,2020,2030,2030,2020,23
20250331,101100,176914445,2020,2030,2030,2020,35
20250331,101000,176843495,2025,2025,2025,2025,120
20250331,100900,176600495,2025,2025,2025,2025,91
20250331,100800,176416220,2030,2030,2030,2030,13
20250331,100700,176389830,2025,2020,2025,2020,90
20250331,100600,176207980,2020,2020,2020,2020,1
20250331,100500,176205960,2020,2020,2020,2020,17
20250331,100400,176171620,2025,2025,2025,2025,0
20250331,100300,176171620,2025,2025,2025,2025,0
20250331,100200,176171620,2025,2025,2025,2025,0
20250331,100100,176171620,2025,2012,2025,2012,420
20250331,100000,175325280,2020,2020,2020,2020,0
20250331,095900,175325280,2020,2020,2020,2020,320
20250331,095800,174678880,2040,2040,2040,2040,0
20250331,095700,174678880,2040,2040,2045,2040,985
20250331,095600,172664640,2045,2015,2045,2015,2000
20250331,095500,168602155,2015,2005,2015,2005,8
20250331,095400,168586075,2000,2000,2000,2000,0
20250331,095300,168586075,2000,2000,2000,2000,111
20250331,095200,168364075,2000,1997,2000,1997,1703
20250331,095100,164962977,1997,1990,1997,1990,289
20250331,095000,164387083,1997,1996,1997,1995,38
20250331,094900,164311201,1997,1997,1997,1997,0
20250331,094800,164311201,1997,1997,1997,1997,49
20250331,094700,164213348,1986,1989,1989,1986,491
20250331,094600,163237311,1997,1997,1997,1997,172
20250331,094500,162893827,1997,2000,2000,1997,25
20250331,094400,162843887,2000,2000,2000,2000,997
20250331,094300,160849887,2005,2000,2005,2000,500
20250331,094200,159847722,2000,1999,2000,1999,5
20250331,094100,159837723,1998,1989,1998,1988,803
20250331,094000,158241310,1988,1988,1995,1988,8769
20250331,093900,140796512,1988,1989,1989,1988,116
20250331,093800,140565804,1985,1985,1985,1985,90
20250331,093700,140387154,1986,1988,1989,1986,1130
20250331,093600,138142761,1990,1989,1990,1989,22
20250331,093500,138098986,1990,1995,1995,1990,92
20250331,093400,137915726,1995,1995,1995,1995,18
20250331,093300,137879816,1995,1995,1995,1995,1
20250331,093200,137877821,1995,1995,1995,1993,197
20250331,093100,137484906,1995,1992,1995,1992,234
20250331,093000,137018446,1992,1992,1992,1992,798
20250331,092900,135428830,1992,1991,1992,1991,171
20250331,092800,135088200,1991,1989,1991,1989,326
20250331,092700,134439483,1988,1987,1988,1987,68
20250331,092600,134304306,1986,1986,1986,1986,0
20250331,092500,134304306,1986,1982,1986,1982,1129
20250331,092400,132066608,1982,1982,1982,1981,156
20250331,092300,131757421,1982,1983,1983,1982,5001
20250331,092200,121845438,1981,1985,1985,1981,3789
20250331,092100,114331965,1988,1988,1988,1988,11
20250331,092000,114310097,1988,1988,1988,1988,72
20250331,091900,114166961,1988,1988,1988,1988,10
20250331,091800,114147081,1983,1983,1983,1983,0
20250331,091700,114147081,1983,1984,1984,1983,1444
20250331,091600,111282715,1984,1985,1985,1984,506
20250331,091500,110278691,1988,1984,1988,1984,1064
20250331,091400,108167707,1985,1994,1994,1985,1015
20250331,091300,106151805,1985,1987,1987,1985,23
20250331,091200,106106148,1994,1994,1994,1994,21
20250331,091100,106064274,1985,1988,1988,1985,6962
20250331,091000,92240024,1987,1987,1987,1987,241
20250331,090900,91761157,2000,1997,2000,1986,1451
20250331,090800,88873182,1996,1996,1996,1996,277
20250331,090700,88320290,1996,1993,1996,1993,504
20250331,090600,87314312,1992,1988,1992,1984,2809
20250331,090500,81735359,1988,1986,1988,1986,573
20250331,090400,80597246,1986,1990,1990,1985,2908
20250331,090300,74818843,1991,2000,2005,1991,5379
20250331,090200,64103242,2000,2010,2010,1991,314
20250331,090100,63476719,1990,2005,2010,1990,30653
20250331,090000,2174440,2010,2010,2010,2005,1082