KissMeData/064800/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195200,375068210,1060,1060,1060,1060,1279
20250331,195100,375068210,1060,1060,1060,1060,0
20250331,195000,375068210,1060,1060,1060,1060,0
20250331,194900,375068210,1060,1060,1060,1060,0
20250331,194800,375068210,1060,1060,1060,1060,0
20250331,194700,375068210,1060,1060,1060,1060,0
20250331,194600,375068210,1060,1060,1060,1060,0
20250331,194500,375068210,1060,1060,1060,1060,0
20250331,194400,375068210,1060,1060,1060,1060,0
20250331,194300,375068210,1060,1060,1060,1060,0
20250331,194200,375068210,1060,1060,1060,1060,0
20250331,194100,375068210,1060,1060,1060,1060,0
20250331,194000,375068210,1060,1060,1060,1060,0
20250331,193900,375068210,1060,1060,1060,1060,0
20250331,193800,375068210,1060,1060,1060,1060,0
20250331,193700,375068210,1060,1060,1060,1060,0
20250331,193600,375068210,1060,1060,1060,1060,0
20250331,193500,375068210,1060,1060,1060,1060,0
20250331,193400,375068210,1060,1060,1060,1060,0
20250331,193300,375068210,1060,1060,1060,1060,0
20250331,193200,375068210,1060,1060,1060,1060,0
20250331,193100,375068210,1060,1060,1060,1060,0
20250331,193000,375068210,1060,1060,1060,1060,0
20250331,192900,375068210,1060,1060,1060,1060,0
20250331,192800,375068210,1060,1060,1060,1060,0
20250331,192700,375068210,1060,1060,1060,1060,0
20250331,192600,375068210,1060,1060,1060,1060,0
20250331,192500,375068210,1060,1060,1060,1060,0
20250331,192400,375068210,1060,1060,1060,1060,0
20250331,192300,375068210,1060,1060,1060,1060,0
20250331,192200,375068210,1060,1060,1060,1060,1279
20250331,192100,375068210,1060,1060,1060,1060,0
20250331,192000,375068210,1060,1060,1060,1060,0
20250331,191900,375068210,1060,1060,1060,1060,0
20250331,191800,375068210,1060,1060,1060,1060,0
20250331,191700,375068210,1060,1060,1060,1060,0
20250331,191600,375068210,1060,1060,1060,1060,0
20250331,191500,375068210,1060,1060,1060,1060,0
20250331,191400,375068210,1060,1060,1060,1060,0
20250331,191300,375068210,1060,1060,1060,1060,0
20250331,191200,375068210,1060,1060,1060,1060,0
20250331,191100,375068210,1060,1060,1060,1060,0
20250331,191000,375068210,1060,1060,1060,1060,0
20250331,190900,375068210,1060,1060,1060,1060,0
20250331,190800,375068210,1060,1060,1060,1060,0
20250331,190700,375068210,1060,1060,1060,1060,0
20250331,190600,375068210,1060,1060,1060,1060,0
20250331,190500,375068210,1060,1060,1060,1060,0
20250331,190400,375068210,1060,1060,1060,1060,0
20250331,190300,375068210,1060,1060,1060,1060,0
20250331,190200,375068210,1060,1060,1060,1060,0
20250331,190100,375068210,1060,1060,1060,1060,0
20250331,190000,375068210,1060,1060,1060,1060,0
20250331,185900,375068210,1060,1060,1060,1060,0
20250331,185800,375068210,1060,1060,1060,1060,0
20250331,185700,375068210,1060,1060,1060,1060,0
20250331,185600,375068210,1060,1060,1060,1060,0
20250331,185500,375068210,1060,1060,1060,1060,0
20250331,185400,375068210,1060,1060,1060,1060,0
20250331,185300,375068210,1060,1060,1060,1060,0
20250331,185200,375068210,1060,1060,1060,1060,1279
20250331,185100,375068210,1060,1060,1060,1060,0
20250331,185000,375068210,1060,1060,1060,1060,0
20250331,184900,375068210,1060,1060,1060,1060,0
20250331,184800,375068210,1060,1060,1060,1060,0
20250331,184700,375068210,1060,1060,1060,1060,0
20250331,184600,375068210,1060,1060,1060,1060,0
20250331,184500,375068210,1060,1060,1060,1060,0
20250331,184400,375068210,1060,1060,1060,1060,0
20250331,184300,375068210,1060,1060,1060,1060,0
20250331,184200,375068210,1060,1060,1060,1060,0
20250331,184100,375068210,1060,1060,1060,1060,0
20250331,184000,375068210,1060,1060,1060,1060,0
20250331,183900,375068210,1060,1060,1060,1060,0
20250331,183800,375068210,1060,1060,1060,1060,0
20250331,183700,375068210,1060,1060,1060,1060,0
20250331,183600,375068210,1060,1060,1060,1060,0
20250331,183500,375068210,1060,1060,1060,1060,0
20250331,183400,375068210,1060,1060,1060,1060,0
20250331,183300,375068210,1060,1060,1060,1060,0
20250331,183200,375068210,1060,1060,1060,1060,0
20250331,183100,375068210,1060,1060,1060,1060,0
20250331,183000,375068210,1060,1060,1060,1060,0
20250331,182900,375068210,1060,1060,1060,1060,0
20250331,182800,375068210,1060,1060,1060,1060,0
20250331,182700,375068210,1060,1060,1060,1060,0
20250331,182600,375068210,1060,1060,1060,1060,0
20250331,182500,375068210,1060,1060,1060,1060,0
20250331,182400,375068210,1060,1060,1060,1060,0
20250331,182300,375068210,1060,1060,1060,1060,0
20250331,182200,375068210,1060,1060,1060,1060,1279
20250331,182100,375068210,1060,1060,1060,1060,0
20250331,182000,375068210,1060,1060,1060,1060,0
20250331,181900,375068210,1060,1060,1060,1060,0
20250331,181800,375068210,1060,1060,1060,1060,0
20250331,181700,375068210,1060,1060,1060,1060,0
20250331,181600,375068210,1060,1060,1060,1060,0
20250331,181500,375068210,1060,1060,1060,1060,0
20250331,181400,375068210,1060,1060,1060,1060,0
20250331,181300,375068210,1060,1060,1060,1060,0
20250331,181200,375068210,1060,1060,1060,1060,0
20250331,181100,375068210,1060,1060,1060,1060,0
20250331,181000,375068210,1060,1060,1060,1060,0
20250331,180900,375068210,1060,1060,1060,1060,0
20250331,180800,375068210,1060,1060,1060,1060,0
20250331,180700,375068210,1060,1060,1060,1060,0
20250331,180600,375068210,1060,1060,1060,1060,0
20250331,180500,375068210,1060,1060,1060,1060,0
20250331,180400,375068210,1060,1060,1060,1060,0
20250331,180300,375068210,1060,1060,1060,1060,0
20250331,180200,375068210,1060,1060,1060,1060,0
20250331,180100,375068210,1060,1060,1060,1060,0
20250331,180000,375068210,1060,1060,1060,1060,0
20250331,175900,375068210,1060,1060,1060,1060,0
20250331,175800,375068210,1060,1060,1060,1060,0
20250331,175700,375068210,1060,1060,1060,1060,0
20250331,175600,375068210,1060,1060,1060,1060,0
20250331,175500,375068210,1060,1060,1060,1060,0
20250331,175400,375068210,1060,1060,1060,1060,0
20250331,175300,375068210,1060,1060,1060,1060,0
20250331,175200,375068210,1060,1060,1060,1060,1279
20250331,175100,375068210,1060,1060,1060,1060,0
20250331,175000,375068210,1060,1060,1060,1060,0
20250331,174900,375068210,1060,1060,1060,1060,0
20250331,174800,375068210,1060,1060,1060,1060,0
20250331,174700,375068210,1060,1060,1060,1060,0
20250331,174600,375068210,1060,1060,1060,1060,0
20250331,174500,375068210,1060,1060,1060,1060,0
20250331,174400,375068210,1060,1060,1060,1060,0
20250331,174300,375068210,1060,1060,1060,1060,0
20250331,174200,375068210,1060,1060,1060,1060,0
20250331,174100,375068210,1060,1060,1060,1060,0
20250331,174000,375068210,1060,1060,1060,1060,0
20250331,173900,375068210,1060,1060,1060,1060,0
20250331,173800,375068210,1060,1060,1060,1060,0
20250331,173700,375068210,1060,1060,1060,1060,0
20250331,173600,375068210,1060,1060,1060,1060,0
20250331,173500,375068210,1060,1060,1060,1060,0
20250331,173400,375068210,1060,1060,1060,1060,0
20250331,173300,375068210,1060,1060,1060,1060,0
20250331,173200,375068210,1060,1060,1060,1060,0
20250331,173100,375068210,1060,1060,1060,1060,0
20250331,173000,375068210,1060,1060,1060,1060,0
20250331,172900,375068210,1060,1060,1060,1060,0
20250331,172800,375068210,1060,1060,1060,1060,0
20250331,172700,375068210,1060,1060,1060,1060,0
20250331,172600,375068210,1060,1060,1060,1060,0
20250331,172500,375068210,1060,1060,1060,1060,0
20250331,172400,375068210,1060,1060,1060,1060,0
20250331,172300,375068210,1060,1060,1060,1060,0
20250331,172200,375068210,1060,1060,1060,1060,1279
20250331,172100,375068210,1060,1060,1060,1060,0
20250331,172000,375068210,1060,1060,1060,1060,0
20250331,171900,375068210,1060,1060,1060,1060,0
20250331,171800,375068210,1060,1060,1060,1060,0
20250331,171700,375068210,1060,1060,1060,1060,0
20250331,171600,375068210,1060,1060,1060,1060,0
20250331,171500,375068210,1060,1060,1060,1060,0
20250331,171400,375068210,1060,1060,1060,1060,0
20250331,171300,375068210,1060,1060,1060,1060,0
20250331,171200,375068210,1060,1060,1060,1060,0
20250331,171100,375068210,1060,1060,1060,1060,0
20250331,171000,375068210,1060,1060,1060,1060,0
20250331,170900,375068210,1060,1060,1060,1060,0
20250331,170800,375068210,1060,1060,1060,1060,0
20250331,170700,375068210,1060,1060,1060,1060,0
20250331,170600,375068210,1060,1060,1060,1060,0
20250331,170500,375068210,1060,1060,1060,1060,0
20250331,170400,375068210,1060,1060,1060,1060,0
20250331,170300,375068210,1060,1060,1060,1060,0
20250331,170200,375068210,1060,1060,1060,1060,0
20250331,170100,375068210,1060,1060,1060,1060,0
20250331,170000,375068210,1060,1060,1060,1060,0
20250331,165900,375068210,1060,1060,1060,1060,0
20250331,165800,375068210,1060,1060,1060,1060,0
20250331,165700,375068210,1060,1060,1060,1060,0
20250331,165600,375068210,1060,1060,1060,1060,0
20250331,165500,375068210,1060,1060,1060,1060,0
20250331,165400,375068210,1060,1060,1060,1060,0
20250331,165300,375068210,1060,1060,1060,1060,0
20250331,165200,375068210,1060,1060,1060,1060,1279
20250331,165100,375068210,1060,1060,1060,1060,0
20250331,165000,375068210,1060,1060,1060,1060,0
20250331,164900,375068210,1060,1060,1060,1060,0
20250331,164800,375068210,1060,1060,1060,1060,0
20250331,164700,375068210,1060,1060,1060,1060,0
20250331,164600,375068210,1060,1060,1060,1060,0
20250331,164500,375068210,1060,1060,1060,1060,0
20250331,164400,375068210,1060,1060,1060,1060,0
20250331,164300,375068210,1060,1060,1060,1060,0
20250331,164200,375068210,1060,1060,1060,1060,0
20250331,164100,375068210,1060,1060,1060,1060,0
20250331,164000,375068210,1060,1060,1060,1060,0
20250331,163900,375068210,1060,1060,1060,1060,0
20250331,163800,375068210,1060,1060,1060,1060,0
20250331,163700,375068210,1060,1060,1060,1060,0
20250331,163600,375068210,1060,1060,1060,1060,0
20250331,163500,375068210,1060,1060,1060,1060,0
20250331,163400,375068210,1060,1060,1060,1060,0
20250331,163300,375068210,1060,1060,1060,1060,0
20250331,163200,375068210,1060,1060,1060,1060,0
20250331,163100,375068210,1060,1060,1060,1060,0
20250331,163000,375068210,1060,1060,1060,1060,0
20250331,162900,375068210,1060,1060,1060,1060,0
20250331,162800,375068210,1060,1060,1060,1060,0
20250331,162700,375068210,1060,1060,1060,1060,0
20250331,162600,375068210,1060,1060,1060,1060,0
20250331,162500,375068210,1060,1060,1060,1060,0
20250331,162400,375068210,1060,1060,1060,1060,0
20250331,162300,375068210,1060,1060,1060,1060,0
20250331,162200,375068210,1060,1060,1060,1060,1279
20250331,162100,375068210,1060,1060,1060,1060,0
20250331,162000,375068210,1060,1060,1060,1060,0
20250331,161900,375068210,1060,1060,1060,1060,0
20250331,161800,375068210,1060,1060,1060,1060,0
20250331,161700,375068210,1060,1060,1060,1060,0
20250331,161600,375068210,1060,1060,1060,1060,0
20250331,161500,375068210,1060,1060,1060,1060,0
20250331,161400,375068210,1060,1060,1060,1060,0
20250331,161300,375068210,1060,1060,1060,1060,0
20250331,161200,375068210,1060,1060,1060,1060,0
20250331,161100,375068210,1060,1060,1060,1060,0
20250331,161000,375068210,1060,1060,1060,1060,0
20250331,160900,375068210,1060,1060,1060,1060,0
20250331,160800,375068210,1060,1060,1060,1060,0
20250331,160700,375068210,1060,1060,1060,1060,0
20250331,160600,375068210,1060,1060,1060,1060,0
20250331,160500,375068210,1060,1060,1060,1060,0
20250331,160400,375068210,1060,1060,1060,1060,0
20250331,160300,375068210,1060,1060,1060,1060,0
20250331,160200,375068210,1060,1060,1060,1060,0
20250331,160100,375068210,1060,1060,1060,1060,0
20250331,160000,375068210,1060,1060,1060,1060,0
20250331,155900,375068210,1060,1060,1060,1060,0
20250331,155800,375068210,1060,1060,1060,1060,0
20250331,155700,375068210,1060,1060,1060,1060,0
20250331,155600,375068210,1060,1060,1060,1060,0
20250331,155500,375068210,1060,1060,1060,1060,0
20250331,155400,375068210,1060,1060,1060,1060,0
20250331,155300,375068210,1060,1060,1060,1060,0
20250331,155200,375068210,1060,1060,1060,1060,1279
20250331,155100,375068210,1060,1060,1060,1060,0
20250331,155000,375068210,1060,1060,1060,1060,0
20250331,154900,375068210,1060,1060,1060,1060,0
20250331,154800,375068210,1060,1060,1060,1060,0
20250331,154700,375068210,1060,1060,1060,1060,0
20250331,154600,375068210,1060,1060,1060,1060,0
20250331,154500,375068210,1060,1060,1060,1060,0
20250331,154400,375068210,1060,1060,1060,1060,0
20250331,154300,375068210,1060,1060,1060,1060,0
20250331,154200,375068210,1060,1060,1060,1060,0
20250331,154100,375068210,1060,1060,1060,1060,0
20250331,154000,375068210,1060,1060,1060,1060,0
20250331,153900,375068210,1060,1060,1060,1060,0
20250331,153800,375068210,1060,1060,1060,1060,0
20250331,153700,375068210,1060,1060,1060,1060,0
20250331,153600,375068210,1060,1060,1060,1060,0
20250331,153500,375068210,1060,1060,1060,1060,0
20250331,153400,375068210,1060,1060,1060,1060,0
20250331,153300,375068210,1060,1060,1060,1060,0
20250331,153200,375068210,1060,1060,1060,1060,0
20250331,153100,375068210,1060,1060,1060,1060,0
20250331,153000,375068210,1060,1060,1060,1060,1279
20250331,152900,373712470,1064,1064,1064,1064,0
20250331,152800,373712470,1064,1064,1064,1064,0
20250331,152700,373712470,1064,1064,1064,1064,0
20250331,152600,373712470,1064,1064,1064,1064,0
20250331,152500,373712470,1064,1064,1064,1064,0
20250331,152400,373712470,1064,1064,1064,1064,0
20250331,152300,373712470,1064,1064,1064,1064,0
20250331,152200,373712470,1064,1064,1064,1064,0
20250331,152100,373712470,1064,1064,1064,1064,0
20250331,152000,373712470,1064,1064,1064,1064,0
20250331,151900,373712470,1064,1065,1071,1037,6104
20250331,151800,367250122,1065,1057,1066,1057,383
20250331,151700,366844443,1057,1058,1058,1057,374
20250331,151600,366449117,1054,1048,1063,1048,5111
20250331,151500,361052918,1048,1046,1050,1038,1658
20250331,151400,359316343,1048,1042,1049,1037,3766
20250331,151300,355409308,1050,1042,1050,1042,809
20250331,151200,354566298,1042,1042,1042,1042,10
20250331,151100,354555878,1042,1042,1042,1042,498
20250331,151000,354036962,1042,1042,1042,1042,0
20250331,150900,354036962,1042,1038,1042,1038,1423
20250331,150800,352554232,1038,1037,1038,1037,804
20250331,150700,351720293,1042,1042,1042,1042,2015
20250331,150600,349620663,1042,1042,1042,1042,1
20250331,150500,349619621,1042,1042,1042,1042,0
20250331,150400,349619621,1042,1042,1042,1042,28
20250331,150300,349590445,1042,1041,1042,1041,1000
20250331,150200,348549302,1041,1040,1041,1040,1050
20250331,150100,347456963,1040,1040,1040,1040,0
20250331,150000,347456963,1040,1040,1041,1040,486
20250331,145900,346951520,1040,1036,1040,1036,673
20250331,145800,346254235,1037,1037,1037,1036,3296
20250331,145700,342836365,1037,1035,1037,1035,62
20250331,145600,342772193,1034,1034,1034,1034,40
20250331,145500,342730833,1037,1037,1037,1034,3897
20250331,145400,338696317,1041,1041,1041,1041,0
20250331,145300,338696317,1041,1038,1041,1037,1504
20250331,145200,337135327,1041,1041,1041,1041,0
20250331,145100,337135327,1041,1041,1041,1041,0
20250331,145000,337135327,1041,1038,1041,1038,25
20250331,144900,337109374,1038,1037,1038,1037,510
20250331,144800,336580477,1041,1041,1041,1038,7554
20250331,144700,328728375,1041,1041,1041,1041,73
20250331,144600,328652382,1041,1041,1041,1041,0
20250331,144500,328652382,1041,1041,1041,1041,155
20250331,144400,328491027,1041,1041,1041,1041,0
20250331,144300,328491027,1041,1041,1041,1041,50
20250331,144200,328438977,1041,1041,1041,1041,0
20250331,144100,328438977,1041,1041,1041,1041,0
20250331,144000,328438977,1041,1042,1042,1041,3641
20250331,143900,324648695,1042,1042,1042,1042,2247
20250331,143800,322307321,1041,1041,1041,1041,50
20250331,143700,322255271,1042,1042,1042,1042,0
20250331,143600,322255271,1042,1042,1042,1042,300
20250331,143500,321942671,1042,1042,1042,1042,111
20250331,143400,321827009,1041,1041,1041,1041,1
20250331,143300,321825968,1043,1043,1043,1043,15
20250331,143200,321810323,1043,1043,1043,1043,48
20250331,143100,321760259,1043,1042,1043,1042,1071
20250331,143000,320644273,1043,1043,1043,1043,0
20250331,142900,320644273,1043,1043,1043,1043,956
20250331,142800,319647165,1043,1043,1043,1043,6
20250331,142700,319640907,1043,1043,1043,1043,296
20250331,142600,319332179,1043,1043,1043,1043,0
20250331,142500,319332179,1043,1043,1043,1043,2
20250331,142400,319330093,1043,1043,1043,1043,679
20250331,142300,318621896,1043,1043,1043,1043,250
20250331,142200,318361146,1043,1043,1043,1042,221
20250331,142100,318130644,1043,1043,1043,1043,399
20250331,142000,317714487,1043,1043,1043,1043,409
20250331,141900,317287900,1043,1043,1043,1043,40
20250331,141800,317246180,1042,1042,1042,1042,0
20250331,141700,317246180,1042,1042,1042,1042,0
20250331,141600,317246180,1042,1042,1042,1042,0
20250331,141500,317246180,1042,1042,1042,1042,0
20250331,141400,317246180,1042,1042,1042,1042,0
20250331,141300,317246180,1042,1042,1042,1042,1
20250331,141200,317245138,1043,1043,1043,1043,399
20250331,141100,316828981,1042,1042,1042,1042,0
20250331,141000,316828981,1042,1042,1042,1042,0
20250331,140900,316828981,1042,1042,1042,1042,0
20250331,140800,316828981,1042,1042,1042,1042,5310
20250331,140700,311295961,1043,1043,1043,1043,24
20250331,140600,311270929,1043,1043,1043,1043,51
20250331,140500,311217736,1043,1045,1045,1043,400
20250331,140400,310800532,1045,1045,1045,1045,0
20250331,140300,310800532,1045,1046,1046,1045,1907
20250331,140200,308806765,1046,1046,1046,1046,5000
20250331,140100,303576765,1050,1046,1050,1046,8
20250331,140000,303568381,1046,1046,1046,1046,0
20250331,135900,303568381,1046,1046,1046,1046,0
20250331,135800,303568381,1046,1046,1046,1046,0
20250331,135700,303568381,1046,1046,1046,1046,301
20250331,135600,303253535,1054,1054,1054,1054,0
20250331,135500,303253535,1054,1054,1054,1054,0
20250331,135400,303253535,1054,1050,1054,1050,151
20250331,135300,303094850,1052,1052,1052,1052,0
20250331,135200,303094850,1052,1045,1052,1045,60
20250331,135100,303032080,1045,1045,1045,1045,60
20250331,135000,302969380,1041,1045,1045,1041,1964
20250331,134900,300923421,1056,1056,1056,1056,0
20250331,134800,300923421,1056,1056,1056,1056,0
20250331,134700,300923421,1056,1056,1056,1056,0
20250331,134600,300923421,1056,1046,1056,1046,609
20250331,134500,300285517,1046,1046,1046,1046,0
20250331,134400,300285517,1046,1043,1046,1043,105
20250331,134300,300175696,1043,1043,1043,1043,9
20250331,134200,300166309,1043,1043,1043,1042,5802
20250331,134100,294114836,1046,1046,1046,1046,0
20250331,134000,294114836,1046,1045,1046,1042,1500
20250331,133900,292550366,1045,1046,1047,1045,370
20250331,133800,292163669,1046,1048,1048,1046,2233
20250331,133700,289826604,1048,1050,1050,1048,2362
20250331,133600,287350187,1049,1050,1050,1049,566
20250331,133500,286756404,1051,1050,1051,1050,822
20250331,133400,285893062,1050,1052,1052,1050,1197
20250331,133300,284636193,1052,1052,1052,1052,0
20250331,133200,284636193,1052,1053,1053,1052,13
20250331,133100,284622507,1058,1058,1058,1058,0
20250331,133000,284622507,1058,1058,1058,1058,0
20250331,132900,284622507,1058,1058,1058,1058,0
20250331,132800,284622507,1058,1058,1058,1058,4
20250331,132700,284618275,1051,1051,1051,1051,171
20250331,132600,284438554,1051,1058,1058,1050,32881
20250331,132500,249834699,1058,1058,1058,1058,0
20250331,132400,249834699,1058,1059,1059,1058,605
20250331,132300,249194605,1059,1059,1059,1059,0
20250331,132200,249194605,1059,1059,1059,1059,4
20250331,132100,249190369,1059,1059,1059,1059,46
20250331,132000,249141655,1059,1059,1059,1059,1234
20250331,131900,247834849,1060,1060,1060,1060,2
20250331,131800,247832729,1059,1059,1059,1059,1000
20250331,131700,246773729,1063,1063,1063,1063,0
20250331,131600,246773729,1063,1063,1063,1063,0
20250331,131500,246773729,1063,1063,1063,1063,0
20250331,131400,246773729,1063,1063,1063,1063,9
20250331,131300,246764162,1063,1063,1063,1063,0
20250331,131200,246764162,1063,1063,1063,1063,5
20250331,131100,246758847,1063,1063,1063,1063,5
20250331,131000,246753532,1063,1063,1063,1063,4
20250331,130900,246749280,1059,1063,1063,1059,858
20250331,130800,245840654,1060,1060,1060,1060,248
20250331,130700,245577774,1063,1063,1063,1063,0
20250331,130600,245577774,1063,1063,1063,1063,0
20250331,130500,245577774,1063,1063,1063,1063,100
20250331,130400,245471474,1063,1063,1063,1063,0
20250331,130300,245471474,1063,1063,1063,1063,365
20250331,130200,245083479,1063,1063,1063,1063,0
20250331,130100,245083479,1063,1063,1063,1063,0
20250331,130000,245083479,1063,1063,1063,1063,9
20250331,125900,245073912,1063,1063,1063,1063,1042
20250331,125800,243966266,1063,1063,1063,1063,0
20250331,125700,243966266,1063,1063,1063,1063,8
20250331,125600,243957762,1063,1063,1063,1063,4
20250331,125500,243953510,1059,1059,1059,1059,3900
20250331,125400,239823410,1063,1063,1063,1063,0
20250331,125300,239823410,1063,1063,1063,1063,4
20250331,125200,239819158,1059,1059,1059,1059,2611
20250331,125100,237054109,1059,1059,1059,1059,0
20250331,125000,237054109,1059,1059,1059,1059,3000
20250331,124900,233877109,1057,1057,1057,1057,2002
20250331,124800,231760995,1059,1059,1059,1059,0
20250331,124700,231760995,1059,1059,1059,1059,0
20250331,124600,231760995,1059,1059,1059,1059,41
20250331,124500,231717576,1059,1059,1059,1059,0
20250331,124400,231717576,1059,1059,1059,1059,0
20250331,124300,231717576,1059,1058,1059,1054,10004
20250331,124200,221161698,1059,1059,1059,1059,0
20250331,124100,221161698,1059,1059,1059,1059,0
20250331,124000,221161698,1059,1059,1059,1059,47
20250331,123900,221111925,1059,1059,1059,1059,1
20250331,123800,221110866,1059,1059,1059,1059,0
20250331,123700,221110866,1059,1059,1059,1059,0
20250331,123600,221110866,1059,1059,1059,1059,20
20250331,123500,221089686,1059,1059,1059,1059,500
20250331,123400,220560186,1059,1059,1059,1059,500
20250331,123300,220030686,1059,1059,1059,1059,500
20250331,123200,219501186,1059,1056,1059,1056,54
20250331,123100,219444150,1056,1057,1057,1056,213
20250331,123000,219219197,1057,1057,1057,1057,287
20250331,122900,218915838,1059,1059,1059,1059,0
20250331,122800,218915838,1059,1059,1059,1059,358
20250331,122700,218536716,1059,1059,1059,1059,0
20250331,122600,218536716,1059,1059,1059,1059,28
20250331,122500,218507064,1059,1059,1059,1059,0
20250331,122400,218507064,1059,1059,1059,1059,1
20250331,122300,218506005,1059,1059,1059,1059,0
20250331,122200,218506005,1059,1059,1059,1059,0
20250331,122100,218506005,1059,1059,1059,1059,0
20250331,122000,218506005,1059,1059,1059,1059,0
20250331,121900,218506005,1059,1059,1059,1059,2
20250331,121800,218503887,1056,1056,1056,1056,3003
20250331,121700,215332719,1059,1057,1059,1056,1002
20250331,121600,214273814,1059,1059,1059,1059,0
20250331,121500,214273814,1059,1059,1059,1059,0
20250331,121400,214273814,1059,1059,1059,1059,0
20250331,121300,214273814,1059,1057,1059,1057,17
20250331,121200,214255837,1057,1059,1059,1057,5001
20250331,121100,208969778,1057,1059,1059,1057,1050
20250331,121000,207859777,1059,1059,1059,1059,0
20250331,120900,207859777,1059,1059,1059,1059,0
20250331,120800,207859777,1059,1058,1059,1058,2
20250331,120700,207857660,1058,1058,1058,1058,782
20250331,120600,207030304,1058,1058,1058,1058,1000
20250331,120500,205972304,1058,1058,1058,1058,0
20250331,120400,205972304,1058,1058,1058,1058,300
20250331,120300,205654904,1058,1058,1058,1058,0
20250331,120200,205654904,1058,1058,1058,1058,4
20250331,120100,205650672,1058,1058,1058,1058,12
20250331,120000,205637976,1058,1058,1058,1058,200
20250331,115900,205426376,1058,1057,1058,1057,1612
20250331,115800,203722491,1058,1058,1058,1057,1014
20250331,115700,202650598,1058,1058,1058,1058,47
20250331,115600,202600872,1059,1059,1059,1059,66
20250331,115500,202530978,1060,1059,1061,1059,1302
20250331,115400,201152157,1060,1060,1060,1060,485
20250331,115300,200638057,1061,1061,1061,1061,282
20250331,115200,200338855,1061,1060,1061,1060,1885
20250331,115100,198340754,1061,1061,1061,1061,0
20250331,115000,198340754,1061,1061,1061,1061,0
20250331,114900,198340754,1061,1061,1061,1061,201
20250331,114800,198127493,1061,1060,1061,1060,1714
20250331,114700,196310652,1060,1060,1060,1060,263
20250331,114600,196031872,1061,1061,1061,1061,30
20250331,114500,196000042,1061,1061,1061,1061,479
20250331,114400,195491823,1061,1061,1061,1061,0
20250331,114300,195491823,1061,1061,1061,1061,500
20250331,114200,194961323,1061,1061,1061,1061,0
20250331,114100,194961323,1061,1060,1061,1060,6
20250331,114000,194954962,1061,1061,1061,1061,0
20250331,113900,194954962,1061,1061,1061,1061,0
20250331,113800,194954962,1061,1061,1061,1061,571
20250331,113700,194349131,1061,1061,1061,1061,0
20250331,113600,194349131,1061,1061,1061,1061,0
20250331,113500,194349131,1061,1061,1061,1061,78
20250331,113400,194266373,1063,1063,1063,1063,0
20250331,113300,194266373,1063,1063,1063,1063,0
20250331,113200,194266373,1063,1063,1063,1063,0
20250331,113100,194266373,1063,1063,1063,1063,1
20250331,113000,194265310,1063,1063,1063,1063,0
20250331,112900,194265310,1063,1063,1063,1063,0
20250331,112800,194265310,1063,1063,1063,1063,0
20250331,112700,194265310,1063,1063,1063,1063,0
20250331,112600,194265310,1063,1063,1063,1063,0
20250331,112500,194265310,1063,1063,1063,1063,1
20250331,112400,194264247,1061,1061,1061,1061,983
20250331,112300,193221284,1061,1061,1061,1061,472
20250331,112200,192720492,1061,1061,1061,1061,1
20250331,112100,192719431,1061,1061,1061,1061,0
20250331,112000,192719431,1061,1061,1061,1061,702
20250331,111900,191974609,1061,1061,1061,1061,202
20250331,111800,191760287,1060,1060,1060,1060,0
20250331,111700,191760287,1060,1061,1061,1059,3947
20250331,111600,187576544,1061,1061,1061,1060,5
20250331,111500,187571240,1060,1060,1060,1060,300
20250331,111400,187253240,1060,1061,1061,1060,1972
20250331,111300,185162899,1061,1061,1061,1061,0
20250331,111200,185162899,1061,1061,1061,1061,205
20250331,111100,184945394,1061,1061,1061,1061,984
20250331,111000,183901370,1061,1061,1061,1061,610
20250331,110900,183254160,1060,1061,1061,1060,2677
20250331,110800,180416438,1061,1061,1061,1060,748
20250331,110700,179623515,1060,1060,1060,1060,0
20250331,110600,179623515,1060,1062,1062,1060,15571
20250331,110500,163112352,1063,1061,1063,1061,666
20250331,110400,162404761,1062,1062,1062,1062,46
20250331,110300,162355909,1062,1063,1063,1062,4754
20250331,110200,157306451,1062,1063,1063,1062,950
20250331,110100,156297541,1063,1063,1063,1063,1221
20250331,110000,154999618,1063,1063,1063,1063,3106
20250331,105900,151697940,1064,1067,1067,1064,474
20250331,105800,151193508,1065,1065,1065,1065,392
20250331,105700,150776028,1066,1067,1067,1066,4
20250331,105600,150771762,1069,1069,1069,1069,0
20250331,105500,150771762,1069,1069,1069,1069,15
20250331,105400,150755727,1069,1069,1069,1069,0
20250331,105300,150755727,1069,1069,1069,1069,0
20250331,105200,150755727,1069,1069,1069,1069,0
20250331,105100,150755727,1069,1067,1069,1063,883
20250331,105000,149816582,1069,1069,1069,1069,0
20250331,104900,149816582,1069,1069,1069,1069,0
20250331,104800,149816582,1069,1070,1070,1069,45
20250331,104700,149768462,1070,1067,1070,1067,3232
20250331,104600,146313962,1067,1064,1069,1064,11
20250331,104500,146302220,1069,1069,1069,1069,0
20250331,104400,146302220,1069,1069,1069,1069,0
20250331,104300,146302220,1069,1069,1070,1069,1010
20250331,104200,145222160,1070,1070,1070,1070,100
20250331,104100,145115160,1070,1070,1070,1070,10
20250331,104000,145104460,1070,1070,1070,1070,1
20250331,103900,145103390,1068,1063,1068,1063,1657
20250331,103800,143339486,1063,1063,1063,1063,1170
20250331,103700,142095776,1063,1063,1063,1062,2552
20250331,103600,139383500,1063,1063,1063,1063,550
20250331,103500,138798850,1062,1063,1063,1062,1698
20250331,103400,136994744,1063,1064,1064,1063,4357
20250331,103300,132361645,1065,1065,1065,1065,0
20250331,103200,132361645,1065,1065,1065,1065,90
20250331,103100,132265795,1065,1065,1065,1065,1
20250331,103000,132264730,1064,1064,1064,1064,0
20250331,102900,132264730,1064,1065,1065,1064,6196
20250331,102800,125667324,1066,1066,1066,1066,20
20250331,102700,125646004,1065,1065,1065,1065,20
20250331,102600,125624704,1066,1066,1066,1066,65
20250331,102500,125555414,1066,1066,1066,1065,265
20250331,102400,125273123,1066,1066,1066,1066,1052
20250331,102300,124151691,1066,1068,1068,1066,3322
20250331,102200,120609071,1073,1073,1073,1073,0
20250331,102100,120609071,1073,1073,1073,1073,0
20250331,102000,120609071,1073,1073,1073,1073,0
20250331,101900,120609071,1073,1073,1073,1073,0
20250331,101800,120609071,1073,1073,1073,1073,0
20250331,101700,120609071,1073,1073,1073,1073,105
20250331,101600,120496406,1073,1073,1073,1073,0
20250331,101500,120496406,1073,1073,1073,1073,0
20250331,101400,120496406,1073,1073,1073,1067,124
20250331,101300,120363492,1073,1073,1073,1066,3290
20250331,101200,116852196,1069,1069,1069,1069,362
20250331,101100,116465218,1069,1069,1069,1069,8
20250331,101000,116456666,1067,1067,1067,1067,978
20250331,100900,115413140,1073,1069,1073,1069,650
20250331,100800,114718256,1066,1067,1067,1066,200
20250331,100700,114505055,1069,1069,1069,1069,0
20250331,100600,114505055,1069,1066,1069,1066,473
20250331,100500,114000078,1066,1065,1066,1065,56
20250331,100400,113940436,1065,1065,1065,1065,1000
20250331,100300,112875436,1066,1066,1066,1066,150
20250331,100200,112715536,1066,1066,1066,1066,4
20250331,100100,112711272,1065,1065,1065,1065,136
20250331,100000,112566432,1066,1064,1066,1064,305
20250331,095900,112241312,1064,1065,1065,1064,1050
20250331,095800,111124052,1066,1066,1066,1066,30
20250331,095700,111092072,1067,1067,1070,1067,120
20250331,095600,110963932,1067,1067,1067,1067,540
20250331,095500,110387752,1067,1067,1067,1067,0
20250331,095400,110387752,1067,1067,1067,1067,532
20250331,095300,109820108,1067,1063,1067,1062,6734
20250331,095200,102661829,1063,1063,1063,1062,1598
20250331,095100,100963175,1063,1063,1063,1062,771
20250331,095000,100143605,1063,1065,1065,1063,2316
20250331,094900,97677679,1065,1064,1065,1064,312
20250331,094800,97345705,1065,1065,1065,1064,335
20250331,094700,96989131,1065,1065,1065,1065,1695
20250331,094600,95183956,1066,1066,1066,1066,1236
20250331,094500,93866380,1066,1067,1067,1066,329
20250331,094400,93515528,1066,1066,1066,1066,0
20250331,094300,93515528,1066,1066,1066,1066,207
20250331,094200,93294866,1066,1066,1066,1066,594
20250331,094100,92661662,1066,1066,1066,1066,3
20250331,094000,92658464,1067,1067,1067,1066,2641
20250331,093900,89842997,1067,1067,1067,1066,242
20250331,093800,89584983,1066,1068,1068,1066,3087
20250331,093700,86293600,1068,1068,1068,1067,1114
20250331,093600,85104412,1069,1070,1070,1069,2003
20250331,093500,82962303,1069,1069,1069,1069,1
20250331,093400,82961234,1070,1068,1070,1068,501
20250331,093300,82426164,1070,1070,1070,1070,144
20250331,093200,82272084,1070,1070,1070,1070,637
20250331,093100,81590494,1070,1070,1070,1069,359
20250331,093000,81206367,1070,1073,1073,1070,7
20250331,092900,81198871,1074,1074,1074,1074,1
20250331,092800,81197797,1067,1072,1072,1067,2311
20250331,092700,78731760,1074,1074,1074,1074,0
20250331,092600,78731760,1074,1074,1074,1074,100
20250331,092500,78624360,1074,1067,1074,1067,150
20250331,092400,78464303,1066,1070,1074,1066,78
20250331,092300,78381031,1070,1075,1075,1070,1035
20250331,092200,77273081,1075,1075,1075,1075,6
20250331,092100,77266631,1070,1070,1070,1070,300
20250331,092000,76945631,1075,1075,1075,1075,94
20250331,091900,76844581,1065,1067,1074,1065,8807
20250331,091800,67461086,1068,1068,1068,1068,6545
20250331,091700,60471026,1074,1067,1074,1066,86
20250331,091600,60379269,1075,1075,1075,1075,2106
20250331,091500,58115319,1070,1076,1076,1065,1132
20250331,091400,56907218,1076,1072,1076,1068,11348
20250331,091300,44769360,1077,1071,1078,1071,1407
20250331,091200,43262387,1071,1078,1078,1071,855
20250331,091100,42346567,1079,1079,1079,1079,467
20250331,091000,41842674,1077,1071,1079,1071,650
20250331,090900,41142280,1077,1072,1077,1071,1765
20250331,090800,39251550,1079,1078,1079,1078,34
20250331,090700,39214891,1072,1080,1081,1072,94
20250331,090600,39114064,1071,1079,1082,1070,5160
20250331,090500,33587706,1079,1074,1081,1072,24977
20250331,090400,6787043,1073,1073,1073,1073,127
20250331,090300,6650772,1072,1086,1086,1072,2605
20250331,090200,3837164,1086,1088,1088,1086,1875
20250331,090100,1799930,1088,1090,1090,1088,239
20250331,090000,1539818,1092,1085,1092,1085,1418