KissMeData/021880/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192600,40554110,255,255,255,255,2759
20250331,192500,40554110,255,255,255,255,0
20250331,192400,40554110,255,255,255,255,0
20250331,192300,40554110,255,255,255,255,0
20250331,192200,40554110,255,255,255,255,0
20250331,192100,40554110,255,255,255,255,0
20250331,192000,40554110,255,255,255,255,0
20250331,191900,40554110,255,255,255,255,0
20250331,191800,40554110,255,255,255,255,0
20250331,191700,40554110,255,255,255,255,0
20250331,191600,40554110,255,255,255,255,0
20250331,191500,40554110,255,255,255,255,0
20250331,191400,40554110,255,255,255,255,0
20250331,191300,40554110,255,255,255,255,0
20250331,191200,40554110,255,255,255,255,0
20250331,191100,40554110,255,255,255,255,0
20250331,191000,40554110,255,255,255,255,0
20250331,190900,40554110,255,255,255,255,0
20250331,190800,40554110,255,255,255,255,0
20250331,190700,40554110,255,255,255,255,0
20250331,190600,40554110,255,255,255,255,0
20250331,190500,40554110,255,255,255,255,0
20250331,190400,40554110,255,255,255,255,0
20250331,190300,40554110,255,255,255,255,0
20250331,190200,40554110,255,255,255,255,0
20250331,190100,40554110,255,255,255,255,0
20250331,190000,40554110,255,255,255,255,0
20250331,185900,40554110,255,255,255,255,0
20250331,185800,40554110,255,255,255,255,0
20250331,185700,40554110,255,255,255,255,0
20250331,185600,40554110,255,255,255,255,2759
20250331,185500,40554110,255,255,255,255,0
20250331,185400,40554110,255,255,255,255,0
20250331,185300,40554110,255,255,255,255,0
20250331,185200,40554110,255,255,255,255,0
20250331,185100,40554110,255,255,255,255,0
20250331,185000,40554110,255,255,255,255,0
20250331,184900,40554110,255,255,255,255,0
20250331,184800,40554110,255,255,255,255,0
20250331,184700,40554110,255,255,255,255,0
20250331,184600,40554110,255,255,255,255,0
20250331,184500,40554110,255,255,255,255,0
20250331,184400,40554110,255,255,255,255,0
20250331,184300,40554110,255,255,255,255,0
20250331,184200,40554110,255,255,255,255,0
20250331,184100,40554110,255,255,255,255,0
20250331,184000,40554110,255,255,255,255,0
20250331,183900,40554110,255,255,255,255,0
20250331,183800,40554110,255,255,255,255,0
20250331,183700,40554110,255,255,255,255,0
20250331,183600,40554110,255,255,255,255,0
20250331,183500,40554110,255,255,255,255,0
20250331,183400,40554110,255,255,255,255,0
20250331,183300,40554110,255,255,255,255,0
20250331,183200,40554110,255,255,255,255,0
20250331,183100,40554110,255,255,255,255,0
20250331,183000,40554110,255,255,255,255,0
20250331,182900,40554110,255,255,255,255,0
20250331,182800,40554110,255,255,255,255,0
20250331,182700,40554110,255,255,255,255,0
20250331,182600,40554110,255,255,255,255,2759
20250331,182500,40554110,255,255,255,255,0
20250331,182400,40554110,255,255,255,255,0
20250331,182300,40554110,255,255,255,255,0
20250331,182200,40554110,255,255,255,255,0
20250331,182100,40554110,255,255,255,255,0
20250331,182000,40554110,255,255,255,255,0
20250331,181900,40554110,255,255,255,255,0
20250331,181800,40554110,255,255,255,255,0
20250331,181700,40554110,255,255,255,255,0
20250331,181600,40554110,255,255,255,255,0
20250331,181500,40554110,255,255,255,255,0
20250331,181400,40554110,255,255,255,255,0
20250331,181300,40554110,255,255,255,255,0
20250331,181200,40554110,255,255,255,255,0
20250331,181100,40554110,255,255,255,255,0
20250331,181000,40554110,255,255,255,255,0
20250331,180900,40554110,255,255,255,255,0
20250331,180800,40554110,255,255,255,255,0
20250331,180700,40554110,255,255,255,255,0
20250331,180600,40554110,255,255,255,255,0
20250331,180500,40554110,255,255,255,255,0
20250331,180400,40554110,255,255,255,255,0
20250331,180300,40554110,255,255,255,255,0
20250331,180200,40554110,255,255,255,255,0
20250331,180100,40554110,255,255,255,255,0
20250331,180000,40554110,255,255,255,255,0
20250331,175900,40554110,255,255,255,255,0
20250331,175800,40554110,255,255,255,255,0
20250331,175700,40554110,255,255,255,255,0
20250331,175600,40554110,255,255,255,255,2759
20250331,175500,40554110,255,255,255,255,0
20250331,175400,40554110,255,255,255,255,0
20250331,175300,40554110,255,255,255,255,0
20250331,175200,40554110,255,255,255,255,0
20250331,175100,40554110,255,255,255,255,0
20250331,175000,40554110,255,255,255,255,0
20250331,174900,40554110,255,255,255,255,0
20250331,174800,40554110,255,255,255,255,0
20250331,174700,40554110,255,255,255,255,0
20250331,174600,40554110,255,255,255,255,0
20250331,174500,40554110,255,255,255,255,0
20250331,174400,40554110,255,255,255,255,0
20250331,174300,40554110,255,255,255,255,0
20250331,174200,40554110,255,255,255,255,0
20250331,174100,40554110,255,255,255,255,0
20250331,174000,40554110,255,255,255,255,0
20250331,173900,40554110,255,255,255,255,0
20250331,173800,40554110,255,255,255,255,0
20250331,173700,40554110,255,255,255,255,0
20250331,173600,40554110,255,255,255,255,0
20250331,173500,40554110,255,255,255,255,0
20250331,173400,40554110,255,255,255,255,0
20250331,173300,40554110,255,255,255,255,0
20250331,173200,40554110,255,255,255,255,0
20250331,173100,40554110,255,255,255,255,0
20250331,173000,40554110,255,255,255,255,0
20250331,172900,40554110,255,255,255,255,0
20250331,172800,40554110,255,255,255,255,0
20250331,172700,40554110,255,255,255,255,0
20250331,172600,40554110,255,255,255,255,2759
20250331,172500,40554110,255,255,255,255,0
20250331,172400,40554110,255,255,255,255,0
20250331,172300,40554110,255,255,255,255,0
20250331,172200,40554110,255,255,255,255,0
20250331,172100,40554110,255,255,255,255,0
20250331,172000,40554110,255,255,255,255,0
20250331,171900,40554110,255,255,255,255,0
20250331,171800,40554110,255,255,255,255,0
20250331,171700,40554110,255,255,255,255,0
20250331,171600,40554110,255,255,255,255,0
20250331,171500,40554110,255,255,255,255,0
20250331,171400,40554110,255,255,255,255,0
20250331,171300,40554110,255,255,255,255,0
20250331,171200,40554110,255,255,255,255,0
20250331,171100,40554110,255,255,255,255,0
20250331,171000,40554110,255,255,255,255,0
20250331,170900,40554110,255,255,255,255,0
20250331,170800,40554110,255,255,255,255,0
20250331,170700,40554110,255,255,255,255,0
20250331,170600,40554110,255,255,255,255,0
20250331,170500,40554110,255,255,255,255,0
20250331,170400,40554110,255,255,255,255,0
20250331,170300,40554110,255,255,255,255,0
20250331,170200,40554110,255,255,255,255,0
20250331,170100,40554110,255,255,255,255,0
20250331,170000,40554110,255,255,255,255,0
20250331,165900,40554110,255,255,255,255,0
20250331,165800,40554110,255,255,255,255,0
20250331,165700,40554110,255,255,255,255,0
20250331,165600,40554110,255,255,255,255,2759
20250331,165500,40554110,255,255,255,255,0
20250331,165400,40554110,255,255,255,255,0
20250331,165300,40554110,255,255,255,255,0
20250331,165200,40554110,255,255,255,255,0
20250331,165100,40554110,255,255,255,255,0
20250331,165000,40554110,255,255,255,255,0
20250331,164900,40554110,255,255,255,255,0
20250331,164800,40554110,255,255,255,255,0
20250331,164700,40554110,255,255,255,255,0
20250331,164600,40554110,255,255,255,255,0
20250331,164500,40554110,255,255,255,255,0
20250331,164400,40554110,255,255,255,255,0
20250331,164300,40554110,255,255,255,255,0
20250331,164200,40554110,255,255,255,255,0
20250331,164100,40554110,255,255,255,255,0
20250331,164000,40554110,255,255,255,255,0
20250331,163900,40554110,255,255,255,255,0
20250331,163800,40554110,255,255,255,255,0
20250331,163700,40554110,255,255,255,255,0
20250331,163600,40554110,255,255,255,255,0
20250331,163500,40554110,255,255,255,255,0
20250331,163400,40554110,255,255,255,255,0
20250331,163300,40554110,255,255,255,255,0
20250331,163200,40554110,255,255,255,255,0
20250331,163100,40554110,255,255,255,255,0
20250331,163000,40554110,255,255,255,255,0
20250331,162900,40554110,255,255,255,255,0
20250331,162800,40554110,255,255,255,255,0
20250331,162700,40554110,255,255,255,255,0
20250331,162600,40554110,255,255,255,255,2759
20250331,162500,40554110,255,255,255,255,0
20250331,162400,40554110,255,255,255,255,0
20250331,162300,40554110,255,255,255,255,0
20250331,162200,40554110,255,255,255,255,0
20250331,162100,40554110,255,255,255,255,0
20250331,162000,40554110,255,255,255,255,0
20250331,161900,40554110,255,255,255,255,0
20250331,161800,40554110,255,255,255,255,0
20250331,161700,40554110,255,255,255,255,0
20250331,161600,40554110,255,255,255,255,0
20250331,161500,40554110,255,255,255,255,0
20250331,161400,40554110,255,255,255,255,0
20250331,161300,40554110,255,255,255,255,0
20250331,161200,40554110,255,255,255,255,0
20250331,161100,40554110,255,255,255,255,0
20250331,161000,40554110,255,255,255,255,0
20250331,160900,40554110,255,255,255,255,0
20250331,160800,40554110,255,255,255,255,0
20250331,160700,40554110,255,255,255,255,0
20250331,160600,40554110,255,255,255,255,0
20250331,160500,40554110,255,255,255,255,0
20250331,160400,40554110,255,255,255,255,0
20250331,160300,40554110,255,255,255,255,0
20250331,160200,40554110,255,255,255,255,0
20250331,160100,40554110,255,255,255,255,0
20250331,160000,40554110,255,255,255,255,0
20250331,155900,40554110,255,255,255,255,0
20250331,155800,40554110,255,255,255,255,0
20250331,155700,40554110,255,255,255,255,0
20250331,155600,40554110,255,255,255,255,2759
20250331,155500,40554110,255,255,255,255,0
20250331,155400,40554110,255,255,255,255,0
20250331,155300,40554110,255,255,255,255,0
20250331,155200,40554110,255,255,255,255,0
20250331,155100,40554110,255,255,255,255,0
20250331,155000,40554110,255,255,255,255,0
20250331,154900,40554110,255,255,255,255,0
20250331,154800,40554110,255,255,255,255,0
20250331,154700,40554110,255,255,255,255,0
20250331,154600,40554110,255,255,255,255,0
20250331,154500,40554110,255,255,255,255,0
20250331,154400,40554110,255,255,255,255,0
20250331,154300,40554110,255,255,255,255,0
20250331,154200,40554110,255,255,255,255,0
20250331,154100,40554110,255,255,255,255,0
20250331,154000,40554110,255,255,255,255,0
20250331,153900,40554110,255,255,255,255,0
20250331,153800,40554110,255,255,255,255,0
20250331,153700,40554110,255,255,255,255,0
20250331,153600,40554110,255,255,255,255,0
20250331,153500,40554110,255,255,255,255,0
20250331,153400,40554110,255,255,255,255,0
20250331,153300,40554110,255,255,255,255,0
20250331,153200,40554110,255,255,255,255,0
20250331,153100,40554110,255,255,255,255,0
20250331,153000,40554110,255,255,255,255,2759
20250331,152900,39850565,253,253,253,253,0
20250331,152800,39850565,253,253,253,253,0
20250331,152700,39850565,253,253,253,253,0
20250331,152600,39850565,253,253,253,253,0
20250331,152500,39850565,253,253,253,253,0
20250331,152400,39850565,253,253,253,253,0
20250331,152300,39850565,253,253,253,253,0
20250331,152200,39850565,253,253,253,253,0
20250331,152100,39850565,253,253,253,253,0
20250331,152000,39850565,253,253,253,253,0
20250331,151900,39850565,253,253,253,253,0
20250331,151800,39850565,253,253,253,253,0
20250331,151700,39850565,253,253,253,253,0
20250331,151600,39850565,253,253,253,253,0
20250331,151500,39850565,253,253,253,253,0
20250331,151400,39850565,253,253,253,253,0
20250331,151300,39850565,253,253,253,253,0
20250331,151200,39850565,253,253,253,253,2621
20250331,151100,39187452,253,253,253,253,0
20250331,151000,39187452,253,252,253,252,504
20250331,150900,39060443,252,253,253,252,3856
20250331,150800,38086293,252,252,252,252,0
20250331,150700,38086293,252,252,252,252,0
20250331,150600,38086293,252,252,252,252,0
20250331,150500,38086293,252,252,252,252,1796
20250331,150400,37633701,253,253,253,253,0
20250331,150300,37633701,253,253,253,253,10000
20250331,150200,35103701,253,253,253,253,0
20250331,150100,35103701,253,256,256,253,8631
20250331,150000,32920019,254,254,254,254,0
20250331,145900,32920019,254,254,254,254,3438
20250331,145800,32046767,254,254,254,254,0
20250331,145700,32046767,254,254,254,254,0
20250331,145600,32046767,254,254,254,254,0
20250331,145500,32046767,254,254,254,254,35
20250331,145400,32037877,254,254,254,254,0
20250331,145300,32037877,254,254,254,254,0
20250331,145200,32037877,254,254,254,254,0
20250331,145100,32037877,254,254,254,254,0
20250331,145000,32037877,254,254,254,254,2
20250331,144900,32037369,253,253,253,253,0
20250331,144800,32037369,253,253,253,253,0
20250331,144700,32037369,253,253,253,253,0
20250331,144600,32037369,253,253,253,253,0
20250331,144500,32037369,253,253,253,253,0
20250331,144400,32037369,253,253,253,253,0
20250331,144300,32037369,253,253,253,253,0
20250331,144200,32037369,253,253,253,253,1430
20250331,144100,31675579,254,254,254,254,0
20250331,144000,31675579,254,254,254,254,0
20250331,143900,31675579,254,254,254,254,0
20250331,143800,31675579,254,254,254,254,0
20250331,143700,31675579,254,254,254,254,0
20250331,143600,31675579,254,254,254,254,0
20250331,143500,31675579,254,254,254,254,0
20250331,143400,31675579,254,254,254,254,0
20250331,143300,31675579,254,254,254,254,1
20250331,143200,31675325,254,254,254,254,0
20250331,143100,31675325,254,254,254,254,0
20250331,143000,31675325,254,254,254,254,0
20250331,142900,31675325,254,254,254,254,1
20250331,142800,31675071,253,253,253,253,0
20250331,142700,31675071,253,253,253,253,0
20250331,142600,31675071,253,253,253,253,0
20250331,142500,31675071,253,253,253,253,0
20250331,142400,31675071,253,253,253,253,0
20250331,142300,31675071,253,253,253,253,106
20250331,142200,31648253,254,254,254,254,0
20250331,142100,31648253,254,254,254,254,0
20250331,142000,31648253,254,254,254,254,0
20250331,141900,31648253,254,254,254,254,4
20250331,141800,31647237,254,254,254,254,0
20250331,141700,31647237,254,254,254,254,1
20250331,141600,31646983,252,253,253,252,680
20250331,141500,31475519,254,254,254,254,0
20250331,141400,31475519,254,254,254,254,0
20250331,141300,31475519,254,254,254,254,0
20250331,141200,31475519,254,254,254,254,0
20250331,141100,31475519,254,254,254,254,0
20250331,141000,31475519,254,254,254,254,0
20250331,140900,31475519,254,254,254,254,0
20250331,140800,31475519,254,254,254,254,0
20250331,140700,31475519,254,254,254,254,4
20250331,140600,31474503,254,254,254,254,0
20250331,140500,31474503,254,254,254,254,0
20250331,140400,31474503,254,254,254,254,0
20250331,140300,31474503,254,254,254,254,0
20250331,140200,31474503,254,254,254,254,0
20250331,140100,31474503,254,254,254,254,0
20250331,140000,31474503,254,254,254,254,0
20250331,135900,31474503,254,254,254,254,0
20250331,135800,31474503,254,254,254,254,0
20250331,135700,31474503,254,254,254,254,1
20250331,135600,31474249,253,253,253,253,0
20250331,135500,31474249,253,253,253,253,0
20250331,135400,31474249,253,253,253,253,0
20250331,135300,31474249,253,253,253,253,0
20250331,135200,31474249,253,253,253,253,0
20250331,135100,31474249,253,253,253,253,0
20250331,135000,31474249,253,253,253,253,0
20250331,134900,31474249,253,253,253,253,0
20250331,134800,31474249,253,253,253,253,0
20250331,134700,31474249,253,253,253,253,0
20250331,134600,31474249,253,253,253,253,0
20250331,134500,31474249,253,253,253,253,0
20250331,134400,31474249,253,253,253,253,0
20250331,134300,31474249,253,253,253,253,4416
20250331,134200,30357001,254,254,254,254,0
20250331,134100,30357001,254,254,254,254,271
20250331,134000,30288167,254,254,254,254,0
20250331,133900,30288167,254,254,254,254,0
20250331,133800,30288167,254,254,254,254,0
20250331,133700,30288167,254,254,254,254,2242
20250331,133600,29718699,253,253,253,253,0
20250331,133500,29718699,253,253,253,253,0
20250331,133400,29718699,253,253,253,253,1000
20250331,133300,29465699,253,253,253,253,0
20250331,133200,29465699,253,253,253,253,0
20250331,133100,29465699,253,253,253,253,8
20250331,133000,29463675,253,253,253,253,0
20250331,132900,29463675,253,253,253,253,0
20250331,132800,29463675,253,253,253,253,0
20250331,132700,29463675,253,253,253,253,0
20250331,132600,29463675,253,253,253,253,0
20250331,132500,29463675,253,253,253,253,0
20250331,132400,29463675,253,253,253,253,0
20250331,132300,29463675,253,254,254,253,1025
20250331,132200,29203350,255,255,255,255,0
20250331,132100,29203350,255,255,255,255,0
20250331,132000,29203350,255,255,255,255,26
20250331,131900,29196720,254,254,254,254,0
20250331,131800,29196720,254,254,254,254,0
20250331,131700,29196720,254,254,254,254,0
20250331,131600,29196720,254,254,254,254,120
20250331,131500,29166240,255,255,255,255,0
20250331,131400,29166240,255,255,255,255,0
20250331,131300,29166240,255,255,255,255,0
20250331,131200,29166240,255,255,255,255,0
20250331,131100,29166240,255,255,255,255,0
20250331,131000,29166240,255,255,255,255,1
20250331,130900,29165985,254,254,254,254,7
20250331,130800,29164207,254,254,254,254,10
20250331,130700,29161667,254,254,254,254,12
20250331,130600,29158619,255,255,255,255,0
20250331,130500,29158619,255,255,255,255,0
20250331,130400,29158619,255,255,255,255,0
20250331,130300,29158619,255,255,255,255,0
20250331,130200,29158619,255,255,255,255,0
20250331,130100,29158619,255,255,255,255,0
20250331,130000,29158619,255,255,255,255,0
20250331,125900,29158619,255,255,255,255,0
20250331,125800,29158619,255,255,255,255,0
20250331,125700,29158619,255,255,255,255,0
20250331,125600,29158619,255,255,255,255,0
20250331,125500,29158619,255,255,255,255,0
20250331,125400,29158619,255,255,255,255,0
20250331,125300,29158619,255,255,255,255,1
20250331,125200,29158364,254,254,254,254,0
20250331,125100,29158364,254,254,254,254,0
20250331,125000,29158364,254,254,254,254,0
20250331,124900,29158364,254,254,254,254,0
20250331,124800,29158364,254,254,254,254,0
20250331,124700,29158364,254,254,254,254,229
20250331,124600,29100198,254,254,254,254,0
20250331,124500,29100198,254,255,255,254,1034
20250331,124400,28837552,255,255,255,255,0
20250331,124300,28837552,255,255,255,255,0
20250331,124200,28837552,255,255,255,255,0
20250331,124100,28837552,255,255,255,255,0
20250331,124000,28837552,255,255,255,255,0
20250331,123900,28837552,255,255,255,255,0
20250331,123800,28837552,255,255,255,255,0
20250331,123700,28837552,255,255,255,255,0
20250331,123600,28837552,255,255,255,255,1176
20250331,123500,28537672,255,255,255,255,0
20250331,123400,28537672,255,255,255,255,0
20250331,123300,28537672,255,255,255,255,2373
20250331,123200,27932557,255,255,255,255,2048
20250331,123100,27410317,256,256,256,256,0
20250331,123000,27410317,256,256,256,256,0
20250331,122900,27410317,256,256,256,256,0
20250331,122800,27410317,256,256,256,256,0
20250331,122700,27410317,256,256,256,256,4
20250331,122600,27409293,256,255,256,255,11
20250331,122500,27406478,256,256,256,256,0
20250331,122400,27406478,256,256,256,256,0
20250331,122300,27406478,256,256,256,256,0
20250331,122200,27406478,256,256,256,256,0
20250331,122100,27406478,256,256,256,256,0
20250331,122000,27406478,256,256,256,256,0
20250331,121900,27406478,256,256,256,256,0
20250331,121800,27406478,256,256,256,256,0
20250331,121700,27406478,256,256,256,256,2580
20250331,121600,26745998,255,255,255,255,0
20250331,121500,26745998,255,255,255,255,0
20250331,121400,26745998,255,255,255,255,0
20250331,121300,26745998,255,255,255,255,0
20250331,121200,26745998,255,255,255,255,0
20250331,121100,26745998,255,255,255,255,0
20250331,121000,26745998,255,255,255,255,0
20250331,120900,26745998,255,255,255,255,0
20250331,120800,26745998,255,255,255,255,0
20250331,120700,26745998,255,255,255,255,0
20250331,120600,26745998,255,255,255,255,1436
20250331,120500,26379818,255,255,255,255,0
20250331,120400,26379818,255,255,255,255,0
20250331,120300,26379818,255,255,255,255,0
20250331,120200,26379818,255,255,255,255,0
20250331,120100,26379818,255,255,255,255,0
20250331,120000,26379818,255,255,255,255,2000
20250331,115900,25869818,255,256,256,255,17728
20250331,115800,21332888,256,256,256,256,1000
20250331,115700,21076888,256,256,256,256,0
20250331,115600,21076888,256,256,256,256,0
20250331,115500,21076888,256,256,256,256,0
20250331,115400,21076888,256,256,256,256,0
20250331,115300,21076888,256,256,256,256,0
20250331,115200,21076888,256,256,256,256,0
20250331,115100,21076888,256,256,256,256,0
20250331,115000,21076888,256,256,256,256,0
20250331,114900,21076888,256,256,256,256,0
20250331,114800,21076888,256,256,256,256,0
20250331,114700,21076888,256,256,256,256,0
20250331,114600,21076888,256,256,256,256,0
20250331,114500,21076888,256,256,256,256,15289
20250331,114400,17162904,257,257,257,257,0
20250331,114300,17162904,257,257,257,257,500
20250331,114200,17034404,257,257,257,257,0
20250331,114100,17034404,257,257,257,257,0
20250331,114000,17034404,257,257,257,257,0
20250331,113900,17034404,257,257,257,257,5
20250331,113800,17033119,257,257,257,257,0
20250331,113700,17033119,257,257,257,257,0
20250331,113600,17033119,257,257,257,257,0
20250331,113500,17033119,257,257,257,257,0
20250331,113400,17033119,257,257,257,257,0
20250331,113300,17033119,257,257,257,257,250
20250331,113200,16968869,257,257,257,257,0
20250331,113100,16968869,257,257,257,257,100
20250331,113000,16943169,257,257,257,257,0
20250331,112900,16943169,257,257,257,257,5527
20250331,112800,15522730,257,257,257,257,3500
20250331,112700,14623230,256,256,256,256,10
20250331,112600,14620670,257,257,257,257,0
20250331,112500,14620670,257,257,257,257,0
20250331,112400,14620670,257,257,257,257,0
20250331,112300,14620670,257,257,257,257,0
20250331,112200,14620670,257,257,257,257,300
20250331,112100,14543570,257,257,257,257,0
20250331,112000,14543570,257,257,257,257,0
20250331,111900,14543570,257,257,257,257,695
20250331,111800,14364955,258,258,258,258,0
20250331,111700,14364955,258,258,258,258,0
20250331,111600,14364955,258,258,258,258,0
20250331,111500,14364955,258,258,258,258,0
20250331,111400,14364955,258,258,258,258,0
20250331,111300,14364955,258,258,258,258,0
20250331,111200,14364955,258,258,258,258,0
20250331,111100,14364955,258,258,258,258,0
20250331,111000,14364955,258,258,258,258,0
20250331,110900,14364955,258,258,258,258,0
20250331,110800,14364955,258,258,258,258,0
20250331,110700,14364955,258,258,258,258,0
20250331,110600,14364955,258,258,258,258,2001
20250331,110500,13848697,259,259,259,259,0
20250331,110400,13848697,259,259,259,259,0
20250331,110300,13848697,259,259,259,259,0
20250331,110200,13848697,259,259,259,259,200
20250331,110100,13796897,259,259,259,259,0
20250331,110000,13796897,259,259,259,259,0
20250331,105900,13796897,259,259,259,259,0
20250331,105800,13796897,259,259,259,259,0
20250331,105700,13796897,259,259,259,259,0
20250331,105600,13796897,259,259,259,259,2000
20250331,105500,13278897,259,259,259,259,0
20250331,105400,13278897,259,259,259,259,0
20250331,105300,13278897,259,259,259,259,0
20250331,105200,13278897,259,259,259,259,1000
20250331,105100,13019897,259,259,259,259,0
20250331,105000,13019897,259,259,259,259,0
20250331,104900,13019897,259,259,259,259,0
20250331,104800,13019897,259,259,259,259,0
20250331,104700,13019897,259,259,259,259,1
20250331,104600,13019638,259,259,259,259,0
20250331,104500,13019638,259,259,259,259,16
20250331,104400,13015494,259,259,259,259,0
20250331,104300,13015494,259,259,259,259,0
20250331,104200,13015494,259,259,259,259,0
20250331,104100,13015494,259,259,259,259,0
20250331,104000,13015494,259,259,259,259,0
20250331,103900,13015494,259,259,259,259,0
20250331,103800,13015494,259,259,259,259,0
20250331,103700,13015494,259,259,259,259,0
20250331,103600,13015494,259,259,259,259,0
20250331,103500,13015494,259,259,259,259,0
20250331,103400,13015494,259,259,259,259,0
20250331,103300,13015494,259,259,259,259,0
20250331,103200,13015494,259,259,259,259,0
20250331,103100,13015494,259,259,259,259,400
20250331,103000,12911894,259,259,259,259,0
20250331,102900,12911894,259,259,259,259,200
20250331,102800,12860094,258,258,258,258,0
20250331,102700,12860094,258,258,258,258,0
20250331,102600,12860094,258,258,258,258,0
20250331,102500,12860094,258,258,258,258,0
20250331,102400,12860094,258,258,258,258,0
20250331,102300,12860094,258,258,258,258,0
20250331,102200,12860094,258,258,258,258,0
20250331,102100,12860094,258,258,258,258,0
20250331,102000,12860094,258,258,258,258,15
20250331,101900,12856224,258,258,258,258,0
20250331,101800,12856224,258,258,258,258,157
20250331,101700,12815718,259,259,259,259,0
20250331,101600,12815718,259,259,259,259,0
20250331,101500,12815718,259,259,259,259,0
20250331,101400,12815718,259,259,259,259,194
20250331,101300,12765472,260,260,260,260,0
20250331,101200,12765472,260,260,260,260,0
20250331,101100,12765472,260,260,260,260,0
20250331,101000,12765472,260,260,260,260,0
20250331,100900,12765472,260,260,260,260,0
20250331,100800,12765472,260,260,260,260,0
20250331,100700,12765472,260,260,260,260,0
20250331,100600,12765472,260,260,260,260,10
20250331,100500,12762872,260,260,260,260,0
20250331,100400,12762872,260,260,260,260,0
20250331,100300,12762872,260,260,260,260,1
20250331,100200,12762612,256,258,258,256,6761
20250331,100100,11026584,259,259,259,259,0
20250331,100000,11026584,259,259,259,259,0
20250331,095900,11026584,259,259,259,259,0
20250331,095800,11026584,259,259,259,259,0
20250331,095700,11026584,259,259,259,259,0
20250331,095600,11026584,259,259,259,259,0
20250331,095500,11026584,259,259,259,259,2
20250331,095400,11026066,259,259,259,259,37
20250331,095300,11016483,260,260,260,260,0
20250331,095200,11016483,260,260,260,260,0
20250331,095100,11016483,260,260,260,260,11
20250331,095000,11013623,260,260,260,260,0
20250331,094900,11013623,260,260,260,260,1
20250331,094800,11013363,260,260,260,260,0
20250331,094700,11013363,260,260,260,260,400
20250331,094600,10909363,260,260,260,260,300
20250331,094500,10831363,260,260,260,260,0
20250331,094400,10831363,260,260,260,260,0
20250331,094300,10831363,260,260,260,260,0
20250331,094200,10831363,260,260,260,260,100
20250331,094100,10805363,260,260,260,260,0
20250331,094000,10805363,260,260,260,260,100
20250331,093900,10779363,259,259,259,259,0
20250331,093800,10779363,259,259,259,259,0
20250331,093700,10779363,259,259,259,259,149
20250331,093600,10740772,260,260,260,260,0
20250331,093500,10740772,260,260,260,260,0
20250331,093400,10740772,260,260,260,260,0
20250331,093300,10740772,260,260,260,260,300
20250331,093200,10662772,260,260,260,260,850
20250331,093100,10441772,260,260,260,260,837
20250331,093000,10224152,260,260,260,260,400
20250331,092900,10120152,260,260,260,260,100
20250331,092800,10094152,261,261,261,261,0
20250331,092700,10094152,261,258,261,258,2000
20250331,092600,9578131,257,257,257,257,0
20250331,092500,9578131,257,257,257,257,0
20250331,092400,9578131,257,257,257,257,0
20250331,092300,9578131,257,257,257,257,0
20250331,092200,9578131,257,257,257,257,1355
20250331,092100,9229896,257,257,257,257,0
20250331,092000,9229896,257,257,257,257,2001
20250331,091900,8715639,258,258,258,258,1000
20250331,091800,8457639,256,256,256,256,0
20250331,091700,8457639,256,257,257,256,3314
20250331,091600,7608741,257,257,257,257,486
20250331,091500,7483839,260,260,260,260,1
20250331,091400,7483579,258,258,258,258,421
20250331,091300,7374961,261,261,261,261,0
20250331,091200,7374961,261,261,261,261,4584
20250331,091100,6178537,258,258,258,258,0
20250331,091000,6178537,258,261,261,258,3472
20250331,090900,5282713,256,256,256,256,0
20250331,090800,5282713,256,258,258,256,10157
20250331,090700,2667227,258,258,258,258,183
20250331,090600,2620013,259,259,259,259,0
20250331,090500,2620013,259,259,259,259,0
20250331,090400,2620013,259,259,259,259,479
20250331,090300,2495952,259,259,259,259,1677
20250331,090200,2061609,259,259,259,259,1150
20250331,090100,1763759,261,261,261,261,90
20250331,090000,1740269,261,263,263,261,6617