KissMeData/010280/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191800,118835203,739,739,739,739,5210
20250331,191700,118835203,739,739,739,739,0
20250331,191600,118835203,739,739,739,739,0
20250331,191500,118835203,739,739,739,739,0
20250331,191400,118835203,739,739,739,739,0
20250331,191300,118835203,739,739,739,739,0
20250331,191200,118835203,739,739,739,739,0
20250331,191100,118835203,739,739,739,739,0
20250331,191000,118835203,739,739,739,739,0
20250331,190900,118835203,739,739,739,739,0
20250331,190800,118835203,739,739,739,739,0
20250331,190700,118835203,739,739,739,739,0
20250331,190600,118835203,739,739,739,739,0
20250331,190500,118835203,739,739,739,739,0
20250331,190400,118835203,739,739,739,739,0
20250331,190300,118835203,739,739,739,739,0
20250331,190200,118835203,739,739,739,739,0
20250331,190100,118835203,739,739,739,739,0
20250331,190000,118835203,739,739,739,739,0
20250331,185900,118835203,739,739,739,739,0
20250331,185800,118835203,739,739,739,739,0
20250331,185700,118835203,739,739,739,739,0
20250331,185600,118835203,739,739,739,739,0
20250331,185500,118835203,739,739,739,739,0
20250331,185400,118835203,739,739,739,739,0
20250331,185300,118835203,739,739,739,739,0
20250331,185200,118835203,739,739,739,739,0
20250331,185100,118835203,739,739,739,739,0
20250331,185000,118835203,739,739,739,739,0
20250331,184900,118835203,739,739,739,739,0
20250331,184800,118835203,739,739,739,739,5210
20250331,184700,118835203,739,739,739,739,0
20250331,184600,118835203,739,739,739,739,0
20250331,184500,118835203,739,739,739,739,0
20250331,184400,118835203,739,739,739,739,0
20250331,184300,118835203,739,739,739,739,0
20250331,184200,118835203,739,739,739,739,0
20250331,184100,118835203,739,739,739,739,0
20250331,184000,118835203,739,739,739,739,0
20250331,183900,118835203,739,739,739,739,0
20250331,183800,118835203,739,739,739,739,0
20250331,183700,118835203,739,739,739,739,0
20250331,183600,118835203,739,739,739,739,0
20250331,183500,118835203,739,739,739,739,0
20250331,183400,118835203,739,739,739,739,0
20250331,183300,118835203,739,739,739,739,0
20250331,183200,118835203,739,739,739,739,0
20250331,183100,118835203,739,739,739,739,0
20250331,183000,118835203,739,739,739,739,0
20250331,182900,118835203,739,739,739,739,0
20250331,182800,118835203,739,739,739,739,0
20250331,182700,118835203,739,739,739,739,0
20250331,182600,118835203,739,739,739,739,0
20250331,182500,118835203,739,739,739,739,0
20250331,182400,118835203,739,739,739,739,0
20250331,182300,118835203,739,739,739,739,0
20250331,182200,118835203,739,739,739,739,0
20250331,182100,118835203,739,739,739,739,0
20250331,182000,118835203,739,739,739,739,0
20250331,181900,118835203,739,739,739,739,0
20250331,181800,118835203,739,739,739,739,5210
20250331,181700,118835203,739,739,739,739,0
20250331,181600,118835203,739,739,739,739,0
20250331,181500,118835203,739,739,739,739,0
20250331,181400,118835203,739,739,739,739,0
20250331,181300,118835203,739,739,739,739,0
20250331,181200,118835203,739,739,739,739,0
20250331,181100,118835203,739,739,739,739,0
20250331,181000,118835203,739,739,739,739,0
20250331,180900,118835203,739,739,739,739,0
20250331,180800,118835203,739,739,739,739,0
20250331,180700,118835203,739,739,739,739,0
20250331,180600,118835203,739,739,739,739,0
20250331,180500,118835203,739,739,739,739,0
20250331,180400,118835203,739,739,739,739,0
20250331,180300,118835203,739,739,739,739,0
20250331,180200,118835203,739,739,739,739,0
20250331,180100,118835203,739,739,739,739,0
20250331,180000,118835203,739,739,739,739,0
20250331,175900,118835203,739,739,739,739,0
20250331,175800,118835203,739,739,739,739,0
20250331,175700,118835203,739,739,739,739,0
20250331,175600,118835203,739,739,739,739,0
20250331,175500,118835203,739,739,739,739,0
20250331,175400,118835203,739,739,739,739,0
20250331,175300,118835203,739,739,739,739,0
20250331,175200,118835203,739,739,739,739,0
20250331,175100,118835203,739,739,739,739,0
20250331,175000,118835203,739,739,739,739,0
20250331,174900,118835203,739,739,739,739,0
20250331,174800,118835203,739,739,739,739,5210
20250331,174700,118835203,739,739,739,739,0
20250331,174600,118835203,739,739,739,739,0
20250331,174500,118835203,739,739,739,739,0
20250331,174400,118835203,739,739,739,739,0
20250331,174300,118835203,739,739,739,739,0
20250331,174200,118835203,739,739,739,739,0
20250331,174100,118835203,739,739,739,739,0
20250331,174000,118835203,739,739,739,739,0
20250331,173900,118835203,739,739,739,739,0
20250331,173800,118835203,739,739,739,739,0
20250331,173700,118835203,739,739,739,739,0
20250331,173600,118835203,739,739,739,739,0
20250331,173500,118835203,739,739,739,739,0
20250331,173400,118835203,739,739,739,739,0
20250331,173300,118835203,739,739,739,739,0
20250331,173200,118835203,739,739,739,739,0
20250331,173100,118835203,739,739,739,739,0
20250331,173000,118835203,739,739,739,739,0
20250331,172900,118835203,739,739,739,739,0
20250331,172800,118835203,739,739,739,739,0
20250331,172700,118835203,739,739,739,739,0
20250331,172600,118835203,739,739,739,739,0
20250331,172500,118835203,739,739,739,739,0
20250331,172400,118835203,739,739,739,739,0
20250331,172300,118835203,739,739,739,739,0
20250331,172200,118835203,739,739,739,739,0
20250331,172100,118835203,739,739,739,739,0
20250331,172000,118835203,739,739,739,739,0
20250331,171900,118835203,739,739,739,739,0
20250331,171800,118835203,739,739,739,739,5210
20250331,171700,118835203,739,739,739,739,0
20250331,171600,118835203,739,739,739,739,0
20250331,171500,118835203,739,739,739,739,0
20250331,171400,118835203,739,739,739,739,0
20250331,171300,118835203,739,739,739,739,0
20250331,171200,118835203,739,739,739,739,0
20250331,171100,118835203,739,739,739,739,0
20250331,171000,118835203,739,739,739,739,0
20250331,170900,118835203,739,739,739,739,0
20250331,170800,118835203,739,739,739,739,0
20250331,170700,118835203,739,739,739,739,0
20250331,170600,118835203,739,739,739,739,0
20250331,170500,118835203,739,739,739,739,0
20250331,170400,118835203,739,739,739,739,0
20250331,170300,118835203,739,739,739,739,0
20250331,170200,118835203,739,739,739,739,0
20250331,170100,118835203,739,739,739,739,0
20250331,170000,118835203,739,739,739,739,0
20250331,165900,118835203,739,739,739,739,0
20250331,165800,118835203,739,739,739,739,0
20250331,165700,118835203,739,739,739,739,0
20250331,165600,118835203,739,739,739,739,0
20250331,165500,118835203,739,739,739,739,0
20250331,165400,118835203,739,739,739,739,0
20250331,165300,118835203,739,739,739,739,0
20250331,165200,118835203,739,739,739,739,0
20250331,165100,118835203,739,739,739,739,0
20250331,165000,118835203,739,739,739,739,0
20250331,164900,118835203,739,739,739,739,0
20250331,164800,118835203,739,739,739,739,5210
20250331,164700,118835203,739,739,739,739,0
20250331,164600,118835203,739,739,739,739,0
20250331,164500,118835203,739,739,739,739,0
20250331,164400,118835203,739,739,739,739,0
20250331,164300,118835203,739,739,739,739,0
20250331,164200,118835203,739,739,739,739,0
20250331,164100,118835203,739,739,739,739,0
20250331,164000,118835203,739,739,739,739,0
20250331,163900,118835203,739,739,739,739,0
20250331,163800,118835203,739,739,739,739,0
20250331,163700,118835203,739,739,739,739,0
20250331,163600,118835203,739,739,739,739,0
20250331,163500,118835203,739,739,739,739,0
20250331,163400,118835203,739,739,739,739,0
20250331,163300,118835203,739,739,739,739,0
20250331,163200,118835203,739,739,739,739,0
20250331,163100,118835203,739,739,739,739,0
20250331,163000,118835203,739,739,739,739,0
20250331,162900,118835203,739,739,739,739,0
20250331,162800,118835203,739,739,739,739,0
20250331,162700,118835203,739,739,739,739,0
20250331,162600,118835203,739,739,739,739,0
20250331,162500,118835203,739,739,739,739,0
20250331,162400,118835203,739,739,739,739,0
20250331,162300,118835203,739,739,739,739,0
20250331,162200,118835203,739,739,739,739,0
20250331,162100,118835203,739,739,739,739,0
20250331,162000,118835203,739,739,739,739,0
20250331,161900,118835203,739,739,739,739,0
20250331,161800,118835203,739,739,739,739,5210
20250331,161700,118835203,739,739,739,739,0
20250331,161600,118835203,739,739,739,739,0
20250331,161500,118835203,739,739,739,739,0
20250331,161400,118835203,739,739,739,739,0
20250331,161300,118835203,739,739,739,739,0
20250331,161200,118835203,739,739,739,739,0
20250331,161100,118835203,739,739,739,739,0
20250331,161000,118835203,739,739,739,739,0
20250331,160900,118835203,739,739,739,739,0
20250331,160800,118835203,739,739,739,739,0
20250331,160700,118835203,739,739,739,739,0
20250331,160600,118835203,739,739,739,739,0
20250331,160500,118835203,739,739,739,739,0
20250331,160400,118835203,739,739,739,739,0
20250331,160300,118835203,739,739,739,739,0
20250331,160200,118835203,739,739,739,739,0
20250331,160100,118835203,739,739,739,739,0
20250331,160000,118835203,739,739,739,739,0
20250331,155900,118835203,739,739,739,739,0
20250331,155800,118835203,739,739,739,739,0
20250331,155700,118835203,739,739,739,739,0
20250331,155600,118835203,739,739,739,739,0
20250331,155500,118835203,739,739,739,739,0
20250331,155400,118835203,739,739,739,739,0
20250331,155300,118835203,739,739,739,739,0
20250331,155200,118835203,739,739,739,739,0
20250331,155100,118835203,739,739,739,739,0
20250331,155000,118835203,739,739,739,739,0
20250331,154900,118835203,739,739,739,739,0
20250331,154800,118835203,739,739,739,739,5210
20250331,154700,118835203,739,739,739,739,0
20250331,154600,118835203,739,739,739,739,0
20250331,154500,118835203,739,739,739,739,0
20250331,154400,118835203,739,739,739,739,0
20250331,154300,118835203,739,739,739,739,0
20250331,154200,118835203,739,739,739,739,0
20250331,154100,118835203,739,739,739,739,0
20250331,154000,118835203,739,739,739,739,0
20250331,153900,118835203,739,739,739,739,0
20250331,153800,118835203,739,739,739,739,0
20250331,153700,118835203,739,739,739,739,0
20250331,153600,118835203,739,739,739,739,0
20250331,153500,118835203,739,739,739,739,0
20250331,153400,118835203,739,739,739,739,0
20250331,153300,118835203,739,739,739,739,0
20250331,153200,118835203,739,739,739,739,0
20250331,153100,118835203,739,739,739,739,0
20250331,153000,118835203,739,739,739,739,5210
20250331,152900,114985013,743,743,743,743,0
20250331,152800,114985013,743,743,743,743,0
20250331,152700,114985013,743,743,743,743,0
20250331,152600,114985013,743,743,743,743,0
20250331,152500,114985013,743,743,743,743,0
20250331,152400,114985013,743,743,743,743,0
20250331,152300,114985013,743,743,743,743,0
20250331,152200,114985013,743,743,743,743,0
20250331,152100,114985013,743,743,743,743,0
20250331,152000,114985013,743,743,743,743,0
20250331,151900,114985013,743,743,743,740,14595
20250331,151800,104178466,748,748,748,748,100
20250331,151700,104103666,748,748,748,748,0
20250331,151600,104103666,748,748,748,748,0
20250331,151500,104103666,748,745,748,745,51
20250331,151400,104065668,748,748,748,748,0
20250331,151300,104065668,748,748,748,748,153
20250331,151200,103951224,748,748,748,748,0
20250331,151100,103951224,748,745,748,745,1023
20250331,151000,103189020,750,750,750,750,0
20250331,150900,103189020,750,750,750,750,0
20250331,150800,103189020,750,750,750,750,0
20250331,150700,103189020,750,750,750,750,0
20250331,150600,103189020,750,750,750,750,0
20250331,150500,103189020,750,750,750,750,0
20250331,150400,103189020,750,750,750,750,0
20250331,150300,103189020,750,750,750,750,0
20250331,150200,103189020,750,750,750,750,0
20250331,150100,103189020,750,750,750,750,0
20250331,150000,103189020,750,750,750,750,0
20250331,145900,103189020,750,750,750,750,0
20250331,145800,103189020,750,750,750,750,0
20250331,145700,103189020,750,750,750,750,0
20250331,145600,103189020,750,750,750,750,0
20250331,145500,103189020,750,750,750,750,0
20250331,145400,103189020,750,750,750,750,0
20250331,145300,103189020,750,750,750,750,0
20250331,145200,103189020,750,750,750,750,0
20250331,145100,103189020,750,750,750,750,0
20250331,145000,103189020,750,750,750,750,0
20250331,144900,103189020,750,750,750,750,0
20250331,144800,103189020,750,750,750,750,0
20250331,144700,103189020,750,750,750,750,0
20250331,144600,103189020,750,750,750,750,0
20250331,144500,103189020,750,750,750,750,0
20250331,144400,103189020,750,750,750,750,0
20250331,144300,103189020,750,746,750,744,1501
20250331,144200,102071906,751,751,751,751,0
20250331,144100,102071906,751,751,751,751,281
20250331,144000,101860875,752,752,752,752,0
20250331,143900,101860875,752,752,752,752,0
20250331,143800,101860875,752,752,752,752,0
20250331,143700,101860875,752,752,752,752,0
20250331,143600,101860875,752,752,752,752,0
20250331,143500,101860875,752,752,752,752,0
20250331,143400,101860875,752,752,752,752,0
20250331,143300,101860875,752,751,752,751,71
20250331,143200,101807518,751,751,751,751,0
20250331,143100,101807518,751,751,751,751,0
20250331,143000,101807518,751,751,751,751,0
20250331,142900,101807518,751,751,751,751,100
20250331,142800,101732418,751,751,751,751,1
20250331,142700,101731667,744,744,744,744,5
20250331,142600,101727947,751,751,751,751,0
20250331,142500,101727947,751,751,751,751,0
20250331,142400,101727947,751,751,751,751,0
20250331,142300,101727947,751,751,751,751,0
20250331,142200,101727947,751,751,751,751,0
20250331,142100,101727947,751,751,751,751,0
20250331,142000,101727947,751,751,751,751,1
20250331,141900,101727196,744,751,751,744,15294
20250331,141800,90330896,751,749,751,749,4221
20250331,141700,87161395,746,746,746,746,0
20250331,141600,87161395,746,746,746,746,0
20250331,141500,87161395,746,746,746,746,0
20250331,141400,87161395,746,746,746,746,0
20250331,141300,87161395,746,746,746,746,27
20250331,141200,87141253,748,745,748,745,11
20250331,141100,87133055,750,750,750,750,0
20250331,141000,87133055,750,750,750,750,0
20250331,140900,87133055,750,750,750,750,0
20250331,140800,87133055,750,750,750,750,0
20250331,140700,87133055,750,750,750,750,0
20250331,140600,87133055,750,750,750,750,0
20250331,140500,87133055,750,750,750,750,0
20250331,140400,87133055,750,750,750,750,0
20250331,140300,87133055,750,750,750,750,0
20250331,140200,87133055,750,750,750,750,1
20250331,140100,87132305,744,744,744,744,0
20250331,140000,87132305,744,744,744,744,0
20250331,135900,87132305,744,745,745,744,8588
20250331,135800,80734268,744,744,744,744,0
20250331,135700,80734268,744,744,744,744,0
20250331,135600,80734268,744,744,744,744,0
20250331,135500,80734268,744,747,747,744,2761
20250331,135400,78677630,755,755,755,755,0
20250331,135300,78677630,755,755,755,755,0
20250331,135200,78677630,755,755,755,755,0
20250331,135100,78677630,755,755,755,755,0
20250331,135000,78677630,755,748,755,747,512
20250331,134900,78295106,755,751,755,751,4596
20250331,134800,74829701,751,751,751,751,0
20250331,134700,74829701,751,751,751,751,1
20250331,134600,74828950,748,748,748,748,0
20250331,134500,74828950,748,748,748,748,200
20250331,134400,74679350,748,748,748,748,0
20250331,134300,74679350,748,751,751,748,117
20250331,134200,74591831,749,749,749,749,0
20250331,134100,74591831,749,749,749,749,400
20250331,134000,74292231,750,750,750,750,0
20250331,133900,74292231,750,750,750,750,0
20250331,133800,74292231,750,750,750,750,0
20250331,133700,74292231,750,750,750,750,1016
20250331,133600,73530231,750,750,750,750,0
20250331,133500,73530231,750,750,750,750,0
20250331,133400,73530231,750,750,750,750,0
20250331,133300,73530231,750,750,750,750,0
20250331,133200,73530231,750,750,750,750,1
20250331,133100,73529481,749,749,749,749,6
20250331,133000,73524987,749,749,749,749,5
20250331,132900,73521242,749,749,749,749,26
20250331,132800,73501768,751,751,751,751,1
20250331,132700,73501017,746,750,750,746,100
20250331,132600,73426398,751,751,751,751,0
20250331,132500,73426398,751,751,751,751,0
20250331,132400,73426398,751,751,751,751,1
20250331,132300,73425647,752,752,752,752,500
20250331,132200,73049647,752,754,754,747,120
20250331,132100,72959955,755,755,755,755,0
20250331,132000,72959955,755,755,755,755,0
20250331,131900,72959955,755,755,755,755,0
20250331,131800,72959955,755,755,755,755,1
20250331,131700,72959200,753,753,753,753,200
20250331,131600,72808600,754,754,754,754,0
20250331,131500,72808600,754,754,754,754,0
20250331,131400,72808600,754,754,754,754,300
20250331,131300,72582400,755,753,755,753,501
20250331,131200,72205145,754,747,754,747,3551
20250331,131100,69545606,747,747,747,747,1
20250331,131000,69544859,746,746,746,746,0
20250331,130900,69544859,746,746,746,746,0
20250331,130800,69544859,746,746,746,746,826
20250331,130700,68928663,744,744,744,744,0
20250331,130600,68928663,744,744,744,744,1255
20250331,130500,67994943,744,737,744,737,2355
20250331,130400,66243250,738,738,738,738,20
20250331,130300,66228490,738,738,738,738,1
20250331,130200,66227752,736,736,736,736,0
20250331,130100,66227752,736,736,736,736,17
20250331,130000,66215240,735,735,735,735,0
20250331,125900,66215240,735,735,735,735,250
20250331,125800,66031490,735,735,735,735,0
20250331,125700,66031490,735,735,735,735,96
20250331,125600,65960930,735,735,735,735,1
20250331,125500,65960195,734,734,734,734,499
20250331,125400,65593929,734,734,734,734,0
20250331,125300,65593929,734,734,734,734,0
20250331,125200,65593929,734,734,734,734,27
20250331,125100,65574111,734,734,734,734,0
20250331,125000,65574111,734,734,734,734,0
20250331,124900,65574111,734,734,734,734,0
20250331,124800,65574111,734,734,734,734,0
20250331,124700,65574111,734,734,734,734,1
20250331,124600,65573377,740,740,740,740,0
20250331,124500,65573377,740,740,740,740,0
20250331,124400,65573377,740,740,740,740,0
20250331,124300,65573377,740,740,740,740,0
20250331,124200,65573377,740,740,740,740,4
20250331,124100,65570417,744,744,744,744,0
20250331,124000,65570417,744,744,744,744,0
20250331,123900,65570417,744,744,744,744,0
20250331,123800,65570417,744,744,744,744,1
20250331,123700,65569673,744,744,744,744,0
20250331,123600,65569673,744,742,744,742,131
20250331,123500,65472407,746,746,746,746,0
20250331,123400,65472407,746,746,746,746,0
20250331,123300,65472407,746,734,746,734,100
20250331,123200,65398995,746,746,746,746,0
20250331,123100,65398995,746,746,746,746,0
20250331,123000,65398995,746,746,746,746,0
20250331,122900,65398995,746,746,746,746,0
20250331,122800,65398995,746,746,746,746,0
20250331,122700,65398995,746,746,746,746,0
20250331,122600,65398995,746,746,746,746,1
20250331,122500,65398249,733,743,743,733,1284
20250331,122400,64456545,747,747,747,747,0
20250331,122300,64456545,747,747,747,747,200
20250331,122200,64307145,747,746,747,746,500
20250331,122100,63933721,747,747,747,747,0
20250331,122000,63933721,747,747,747,747,0
20250331,121900,63933721,747,747,747,747,0
20250331,121800,63933721,747,747,747,747,0
20250331,121700,63933721,747,747,747,747,0
20250331,121600,63933721,747,747,747,747,0
20250331,121500,63933721,747,747,747,747,0
20250331,121400,63933721,747,747,747,747,0
20250331,121300,63933721,747,747,747,747,0
20250331,121200,63933721,747,747,747,747,0
20250331,121100,63933721,747,747,747,747,0
20250331,121000,63933721,747,747,747,747,0
20250331,120900,63933721,747,747,747,747,2646
20250331,120800,61957159,747,747,747,747,1371
20250331,120700,60933022,747,747,747,747,0
20250331,120600,60933022,747,745,747,745,530
20250331,120500,60537170,745,745,745,745,1
20250331,120400,60536425,744,744,744,744,0
20250331,120300,60536425,744,744,744,744,0
20250331,120200,60536425,744,744,744,744,0
20250331,120100,60536425,744,744,744,744,0
20250331,120000,60536425,744,744,744,744,0
20250331,115900,60536425,744,744,744,744,0
20250331,115800,60536425,744,744,744,744,0
20250331,115700,60536425,744,744,744,744,1
20250331,115600,60535681,745,745,745,745,0
20250331,115500,60535681,745,745,745,745,0
20250331,115400,60535681,745,744,745,744,367
20250331,115300,60262513,744,744,744,744,0
20250331,115200,60262513,744,744,744,744,0
20250331,115100,60262513,744,744,744,744,0
20250331,115000,60262513,744,744,744,744,500
20250331,114900,59890513,744,744,744,744,0
20250331,114800,59890513,744,742,744,741,20
20250331,114700,59875689,743,743,743,743,0
20250331,114600,59875689,743,743,743,743,1
20250331,114500,59874946,733,733,733,733,0
20250331,114400,59874946,733,737,748,733,10116
20250331,114300,52369781,737,737,737,737,0
20250331,114200,52369781,737,737,737,737,0
20250331,114100,52369781,737,737,737,737,0
20250331,114000,52369781,737,737,737,737,0
20250331,113900,52369781,737,737,737,737,0
20250331,113800,52369781,737,737,737,737,0
20250331,113700,52369781,737,737,737,737,0
20250331,113600,52369781,737,737,737,737,0
20250331,113500,52369781,737,737,737,737,0
20250331,113400,52369781,737,737,737,737,0
20250331,113300,52369781,737,737,737,737,0
20250331,113200,52369781,737,737,737,737,0
20250331,113100,52369781,737,737,737,737,0
20250331,113000,52369781,737,737,737,737,0
20250331,112900,52369781,737,737,737,737,500
20250331,112800,52001281,737,737,737,737,0
20250331,112700,52001281,737,737,737,737,0
20250331,112600,52001281,737,737,737,737,0
20250331,112500,52001281,737,737,737,737,0
20250331,112400,52001281,737,737,737,737,0
20250331,112300,52001281,737,737,737,737,0
20250331,112200,52001281,737,737,737,737,0
20250331,112100,52001281,737,736,737,736,45
20250331,112000,51968160,736,736,736,736,1
20250331,111900,51967424,736,736,736,736,0
20250331,111800,51967424,736,736,736,736,0
20250331,111700,51967424,736,736,736,736,0
20250331,111600,51967424,736,736,736,736,1
20250331,111500,51966688,732,732,732,732,0
20250331,111400,51966688,732,732,732,732,0
20250331,111300,51966688,732,732,732,732,0
20250331,111200,51966688,732,732,732,732,61
20250331,111100,51922036,737,737,737,737,0
20250331,111000,51922036,737,737,737,737,0
20250331,110900,51922036,737,737,737,737,0
20250331,110800,51922036,737,737,737,737,0
20250331,110700,51922036,737,737,737,737,0
20250331,110600,51922036,737,737,737,737,0
20250331,110500,51922036,737,737,737,737,0
20250331,110400,51922036,737,737,737,737,0
20250331,110300,51922036,737,737,737,737,0
20250331,110200,51922036,737,737,737,737,0
20250331,110100,51922036,737,737,737,737,0
20250331,110000,51922036,737,737,737,737,0
20250331,105900,51922036,737,737,737,737,0
20250331,105800,51922036,737,737,737,737,0
20250331,105700,51922036,737,737,737,737,0
20250331,105600,51922036,737,737,737,737,0
20250331,105500,51922036,737,737,737,737,0
20250331,105400,51922036,737,737,737,737,0
20250331,105300,51922036,737,737,737,737,0
20250331,105200,51922036,737,737,737,737,0
20250331,105100,51922036,737,737,737,737,0
20250331,105000,51922036,737,737,737,737,0
20250331,104900,51922036,737,737,737,737,0
20250331,104800,51922036,737,737,737,737,0
20250331,104700,51922036,737,737,737,737,0
20250331,104600,51922036,737,737,737,737,0
20250331,104500,51922036,737,737,737,737,1
20250331,104400,51921299,737,737,737,737,0
20250331,104300,51921299,737,737,737,737,11
20250331,104200,51913192,737,737,737,737,10
20250331,104100,51905822,737,737,737,737,0
20250331,104000,51905822,737,737,737,737,0
20250331,103900,51905822,737,737,737,737,0
20250331,103800,51905822,737,737,737,737,0
20250331,103700,51905822,737,737,737,737,0
20250331,103600,51905822,737,737,737,737,0
20250331,103500,51905822,737,735,737,735,795
20250331,103400,51320243,735,735,735,735,0
20250331,103300,51320243,735,735,735,735,14
20250331,103200,51309953,735,735,735,735,119
20250331,103100,51222488,735,734,735,734,31
20250331,103000,51199718,734,734,734,734,0
20250331,102900,51199718,734,734,734,734,0
20250331,102800,51199718,734,734,734,734,0
20250331,102700,51199718,734,734,734,734,0
20250331,102600,51199718,734,734,734,734,8
20250331,102500,51193846,734,734,734,734,0
20250331,102400,51193846,734,734,734,734,9
20250331,102300,51187240,734,734,734,734,1
20250331,102200,51186506,730,730,730,730,0
20250331,102100,51186506,730,732,732,730,17000
20250331,102000,38774298,734,734,734,734,0
20250331,101900,38774298,734,734,734,734,0
20250331,101800,38774298,734,734,734,734,6
20250331,101700,38769894,734,734,734,734,39
20250331,101600,38741268,734,734,734,734,76
20250331,101500,38685484,734,734,734,734,1
20250331,101400,38684750,735,735,735,735,0
20250331,101300,38684750,735,735,735,735,0
20250331,101200,38684750,735,735,735,735,0
20250331,101100,38684750,735,735,735,735,0
20250331,101000,38684750,735,735,735,735,0
20250331,100900,38684750,735,735,735,735,4
20250331,100800,38681810,736,736,736,736,4
20250331,100700,38678866,736,736,736,736,1
20250331,100600,38678130,731,731,731,731,0
20250331,100500,38678130,731,731,731,731,448
20250331,100400,38350642,731,731,731,731,0
20250331,100300,38350642,731,731,731,731,0
20250331,100200,38350642,731,731,731,731,25
20250331,100100,38332367,733,733,733,733,0
20250331,100000,38332367,733,733,733,733,3719
20250331,095900,35606340,733,733,733,733,0
20250331,095800,35606340,733,733,733,733,0
20250331,095700,35606340,733,733,733,733,0
20250331,095600,35606340,733,733,733,733,0
20250331,095500,35606340,733,733,733,733,0
20250331,095400,35606340,733,733,733,733,0
20250331,095300,35606340,733,733,733,733,0
20250331,095200,35606340,733,733,733,733,172
20250331,095100,35480264,733,733,733,732,4
20250331,095000,35477333,733,733,733,733,7
20250331,094900,35472202,729,729,729,729,70
20250331,094800,35421172,729,729,729,729,0
20250331,094700,35421172,729,729,729,729,0
20250331,094600,35421172,729,729,729,729,220
20250331,094500,35260792,732,732,732,729,17211
20250331,094400,22703403,732,732,732,732,0
20250331,094300,22703403,732,732,732,732,0
20250331,094200,22703403,732,732,732,732,0
20250331,094100,22703403,732,732,732,732,0
20250331,094000,22703403,732,732,732,732,0
20250331,093900,22703403,732,732,732,732,0
20250331,093800,22703403,732,732,732,732,0
20250331,093700,22703403,732,732,732,732,11
20250331,093600,22695351,732,732,732,732,0
20250331,093500,22695351,732,732,732,732,21
20250331,093400,22679979,732,732,732,732,0
20250331,093300,22679979,732,732,732,732,429
20250331,093200,22365951,737,737,737,737,2
20250331,093100,22364477,731,732,732,731,929
20250331,093000,21685328,731,735,735,731,3736
20250331,092900,18943718,732,732,732,732,0
20250331,092800,18943718,732,732,732,732,0
20250331,092700,18943718,732,730,734,730,6460
20250331,092600,14219288,730,730,730,730,1067
20250331,092500,13440378,730,730,730,730,410
20250331,092400,13141078,730,730,730,730,150
20250331,092300,13031578,730,730,730,730,73
20250331,092200,12978288,730,730,730,730,0
20250331,092100,12978288,730,730,730,730,792
20250331,092000,12400128,730,731,731,730,91
20250331,091900,12333652,732,732,732,732,5123
20250331,091800,8583616,732,732,732,732,250
20250331,091700,8400616,734,734,734,734,0
20250331,091600,8400616,734,734,734,734,0
20250331,091500,8400616,734,734,734,734,3
20250331,091400,8398414,733,733,733,733,900
20250331,091300,7738714,733,733,733,733,5
20250331,091200,7735049,734,734,734,734,874
20250331,091100,7093533,734,734,734,734,0
20250331,091000,7093533,734,734,734,734,182
20250331,090900,6959945,732,732,732,732,1
20250331,090800,6959213,734,734,734,734,0
20250331,090700,6959213,734,734,734,734,70
20250331,090600,6907833,734,732,734,731,253
20250331,090500,6722638,734,733,734,732,1120
20250331,090400,5901266,734,734,734,734,0
20250331,090300,5901266,734,734,735,734,226
20250331,090200,5735171,735,739,739,735,1609
20250331,090100,4549684,740,743,743,740,1600
20250331,090000,3362492,744,745,748,744,4509