KissMeData/084680/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,7609812425,1270,1270,1270,1270,18881
20250331,200000,7609812425,1270,1270,1270,1270,0
20250331,195900,7609812425,1270,1270,1270,1270,0
20250331,195800,7609812425,1270,1270,1270,1270,0
20250331,195700,7609812425,1270,1270,1270,1270,0
20250331,195600,7609812425,1270,1270,1270,1270,0
20250331,195500,7609812425,1270,1270,1270,1270,0
20250331,195400,7609812425,1270,1270,1270,1270,0
20250331,195300,7609812425,1270,1270,1270,1270,0
20250331,195200,7609812425,1270,1270,1270,1270,0
20250331,195100,7609812425,1270,1270,1270,1270,0
20250331,195000,7609812425,1270,1270,1270,1270,0
20250331,194900,7609812425,1270,1270,1270,1270,0
20250331,194800,7609812425,1270,1270,1270,1270,0
20250331,194700,7609812425,1270,1270,1270,1270,0
20250331,194600,7609812425,1270,1270,1270,1270,0
20250331,194500,7609812425,1270,1270,1270,1270,0
20250331,194400,7609812425,1270,1270,1270,1270,0
20250331,194300,7609812425,1270,1270,1270,1270,0
20250331,194200,7609812425,1270,1270,1270,1270,0
20250331,194100,7609812425,1270,1270,1270,1270,0
20250331,194000,7609812425,1270,1270,1270,1270,0
20250331,193900,7609812425,1270,1270,1270,1270,0
20250331,193800,7609812425,1270,1270,1270,1270,0
20250331,193700,7609812425,1270,1270,1270,1270,0
20250331,193600,7609812425,1270,1270,1270,1270,0
20250331,193500,7609812425,1270,1270,1270,1270,0
20250331,193400,7609812425,1270,1270,1270,1270,0
20250331,193300,7609812425,1270,1270,1270,1270,0
20250331,193200,7609812425,1270,1270,1270,1270,0
20250331,193100,7609812425,1270,1270,1270,1270,18881
20250331,193000,7609812425,1270,1270,1270,1270,0
20250331,192900,7609812425,1270,1270,1270,1270,0
20250331,192800,7609812425,1270,1270,1270,1270,0
20250331,192700,7609812425,1270,1270,1270,1270,0
20250331,192600,7609812425,1270,1270,1270,1270,0
20250331,192500,7609812425,1270,1270,1270,1270,0
20250331,192400,7609812425,1270,1270,1270,1270,0
20250331,192300,7609812425,1270,1270,1270,1270,0
20250331,192200,7609812425,1270,1270,1270,1270,0
20250331,192100,7609812425,1270,1270,1270,1270,0
20250331,192000,7609812425,1270,1270,1270,1270,0
20250331,191900,7609812425,1270,1270,1270,1270,0
20250331,191800,7609812425,1270,1270,1270,1270,0
20250331,191700,7609812425,1270,1270,1270,1270,0
20250331,191600,7609812425,1270,1270,1270,1270,0
20250331,191500,7609812425,1270,1270,1270,1270,0
20250331,191400,7609812425,1270,1270,1270,1270,0
20250331,191300,7609812425,1270,1270,1270,1270,0
20250331,191200,7609812425,1270,1270,1270,1270,0
20250331,191100,7609812425,1270,1270,1270,1270,0
20250331,191000,7609812425,1270,1270,1270,1270,0
20250331,190900,7609812425,1270,1270,1270,1270,0
20250331,190800,7609812425,1270,1270,1270,1270,0
20250331,190700,7609812425,1270,1270,1270,1270,0
20250331,190600,7609812425,1270,1270,1270,1270,0
20250331,190500,7609812425,1270,1270,1270,1270,0
20250331,190400,7609812425,1270,1270,1270,1270,0
20250331,190300,7609812425,1270,1270,1270,1270,0
20250331,190200,7609812425,1270,1270,1270,1270,0
20250331,190100,7609812425,1270,1270,1270,1270,18881
20250331,190000,7609812425,1270,1270,1270,1270,0
20250331,185900,7609812425,1270,1270,1270,1270,0
20250331,185800,7609812425,1270,1270,1270,1270,0
20250331,185700,7609812425,1270,1270,1270,1270,0
20250331,185600,7609812425,1270,1270,1270,1270,0
20250331,185500,7609812425,1270,1270,1270,1270,0
20250331,185400,7609812425,1270,1270,1270,1270,0
20250331,185300,7609812425,1270,1270,1270,1270,0
20250331,185200,7609812425,1270,1270,1270,1270,0
20250331,185100,7609812425,1270,1270,1270,1270,0
20250331,185000,7609812425,1270,1270,1270,1270,0
20250331,184900,7609812425,1270,1270,1270,1270,0
20250331,184800,7609812425,1270,1270,1270,1270,0
20250331,184700,7609812425,1270,1270,1270,1270,0
20250331,184600,7609812425,1270,1270,1270,1270,0
20250331,184500,7609812425,1270,1270,1270,1270,0
20250331,184400,7609812425,1270,1270,1270,1270,0
20250331,184300,7609812425,1270,1270,1270,1270,0
20250331,184200,7609812425,1270,1270,1270,1270,0
20250331,184100,7609812425,1270,1270,1270,1270,0
20250331,184000,7609812425,1270,1270,1270,1270,0
20250331,183900,7609812425,1270,1270,1270,1270,0
20250331,183800,7609812425,1270,1270,1270,1270,0
20250331,183700,7609812425,1270,1270,1270,1270,0
20250331,183600,7609812425,1270,1270,1270,1270,0
20250331,183500,7609812425,1270,1270,1270,1270,0
20250331,183400,7609812425,1270,1270,1270,1270,0
20250331,183300,7609812425,1270,1270,1270,1270,0
20250331,183200,7609812425,1270,1270,1270,1270,0
20250331,183100,7609812425,1270,1270,1270,1270,18881
20250331,183000,7609812425,1270,1270,1270,1270,0
20250331,182900,7609812425,1270,1270,1270,1270,0
20250331,182800,7609812425,1270,1270,1270,1270,0
20250331,182700,7609812425,1270,1270,1270,1270,0
20250331,182600,7609812425,1270,1270,1270,1270,0
20250331,182500,7609812425,1270,1270,1270,1270,0
20250331,182400,7609812425,1270,1270,1270,1270,0
20250331,182300,7609812425,1270,1270,1270,1270,0
20250331,182200,7609812425,1270,1270,1270,1270,0
20250331,182100,7609812425,1270,1270,1270,1270,0
20250331,182000,7609812425,1270,1270,1270,1270,0
20250331,181900,7609812425,1270,1270,1270,1270,0
20250331,181800,7609812425,1270,1270,1270,1270,0
20250331,181700,7609812425,1270,1270,1270,1270,0
20250331,181600,7609812425,1270,1270,1270,1270,0
20250331,181500,7609812425,1270,1270,1270,1270,0
20250331,181400,7609812425,1270,1270,1270,1270,0
20250331,181300,7609812425,1270,1270,1270,1270,0
20250331,181200,7609812425,1270,1270,1270,1270,0
20250331,181100,7609812425,1270,1270,1270,1270,0
20250331,181000,7609812425,1270,1270,1270,1270,0
20250331,180900,7609812425,1270,1270,1270,1270,0
20250331,180800,7609812425,1270,1270,1270,1270,0
20250331,180700,7609812425,1270,1270,1270,1270,0
20250331,180600,7609812425,1270,1270,1270,1270,0
20250331,180500,7609812425,1270,1270,1270,1270,0
20250331,180400,7609812425,1270,1270,1270,1270,0
20250331,180300,7609812425,1270,1270,1270,1270,0
20250331,180200,7609812425,1270,1270,1270,1270,0
20250331,180100,7609812425,1270,1270,1270,1270,18881
20250331,180000,7609812425,1270,1270,1270,1270,0
20250331,175900,7609812425,1270,1270,1270,1270,0
20250331,175800,7609812425,1270,1270,1270,1270,0
20250331,175700,7609812425,1270,1270,1270,1270,0
20250331,175600,7609812425,1270,1270,1270,1270,0
20250331,175500,7609812425,1270,1270,1270,1270,0
20250331,175400,7609812425,1270,1270,1270,1270,0
20250331,175300,7609812425,1270,1270,1270,1270,0
20250331,175200,7609812425,1270,1270,1270,1270,0
20250331,175100,7609812425,1270,1270,1270,1270,0
20250331,175000,7609812425,1270,1270,1270,1270,0
20250331,174900,7609812425,1270,1270,1270,1270,0
20250331,174800,7609812425,1270,1270,1270,1270,0
20250331,174700,7609812425,1270,1270,1270,1270,0
20250331,174600,7609812425,1270,1270,1270,1270,0
20250331,174500,7609812425,1270,1270,1270,1270,0
20250331,174400,7609812425,1270,1270,1270,1270,0
20250331,174300,7609812425,1270,1270,1270,1270,0
20250331,174200,7609812425,1270,1270,1270,1270,0
20250331,174100,7609812425,1270,1270,1270,1270,0
20250331,174000,7609812425,1270,1270,1270,1270,0
20250331,173900,7609812425,1270,1270,1270,1270,0
20250331,173800,7609812425,1270,1270,1270,1270,0
20250331,173700,7609812425,1270,1270,1270,1270,0
20250331,173600,7609812425,1270,1270,1270,1270,0
20250331,173500,7609812425,1270,1270,1270,1270,0
20250331,173400,7609812425,1270,1270,1270,1270,0
20250331,173300,7609812425,1270,1270,1270,1270,0
20250331,173200,7609812425,1270,1270,1270,1270,0
20250331,173100,7609812425,1270,1270,1270,1270,18881
20250331,173000,7609812425,1270,1270,1270,1270,0
20250331,172900,7609812425,1270,1270,1270,1270,0
20250331,172800,7609812425,1270,1270,1270,1270,0
20250331,172700,7609812425,1270,1270,1270,1270,0
20250331,172600,7609812425,1270,1270,1270,1270,0
20250331,172500,7609812425,1270,1270,1270,1270,0
20250331,172400,7609812425,1270,1270,1270,1270,0
20250331,172300,7609812425,1270,1270,1270,1270,0
20250331,172200,7609812425,1270,1270,1270,1270,0
20250331,172100,7609812425,1270,1270,1270,1270,0
20250331,172000,7609812425,1270,1270,1270,1270,0
20250331,171900,7609812425,1270,1270,1270,1270,0
20250331,171800,7609812425,1270,1270,1270,1270,0
20250331,171700,7609812425,1270,1270,1270,1270,0
20250331,171600,7609812425,1270,1270,1270,1270,0
20250331,171500,7609812425,1270,1270,1270,1270,0
20250331,171400,7609812425,1270,1270,1270,1270,0
20250331,171300,7609812425,1270,1270,1270,1270,0
20250331,171200,7609812425,1270,1270,1270,1270,0
20250331,171100,7609812425,1270,1270,1270,1270,0
20250331,171000,7609812425,1270,1270,1270,1270,0
20250331,170900,7609812425,1270,1270,1270,1270,0
20250331,170800,7609812425,1270,1270,1270,1270,0
20250331,170700,7609812425,1270,1270,1270,1270,0
20250331,170600,7609812425,1270,1270,1270,1270,0
20250331,170500,7609812425,1270,1270,1270,1270,0
20250331,170400,7609812425,1270,1270,1270,1270,0
20250331,170300,7609812425,1270,1270,1270,1270,0
20250331,170200,7609812425,1270,1270,1270,1270,0
20250331,170100,7609812425,1270,1270,1270,1270,18881
20250331,170000,7609812425,1270,1270,1270,1270,0
20250331,165900,7609812425,1270,1270,1270,1270,0
20250331,165800,7609812425,1270,1270,1270,1270,0
20250331,165700,7609812425,1270,1270,1270,1270,0
20250331,165600,7609812425,1270,1270,1270,1270,0
20250331,165500,7609812425,1270,1270,1270,1270,0
20250331,165400,7609812425,1270,1270,1270,1270,0
20250331,165300,7609812425,1270,1270,1270,1270,0
20250331,165200,7609812425,1270,1270,1270,1270,0
20250331,165100,7609812425,1270,1270,1270,1270,0
20250331,165000,7609812425,1270,1270,1270,1270,0
20250331,164900,7609812425,1270,1270,1270,1270,0
20250331,164800,7609812425,1270,1270,1270,1270,0
20250331,164700,7609812425,1270,1270,1270,1270,0
20250331,164600,7609812425,1270,1270,1270,1270,0
20250331,164500,7609812425,1270,1270,1270,1270,0
20250331,164400,7609812425,1270,1270,1270,1270,0
20250331,164300,7609812425,1270,1270,1270,1270,0
20250331,164200,7609812425,1270,1270,1270,1270,0
20250331,164100,7609812425,1270,1270,1270,1270,0
20250331,164000,7609812425,1270,1270,1270,1270,0
20250331,163900,7609812425,1270,1270,1270,1270,0
20250331,163800,7609812425,1270,1270,1270,1270,0
20250331,163700,7609812425,1270,1270,1270,1270,0
20250331,163600,7609812425,1270,1270,1270,1270,0
20250331,163500,7609812425,1270,1270,1270,1270,0
20250331,163400,7609812425,1270,1270,1270,1270,0
20250331,163300,7609812425,1270,1270,1270,1270,0
20250331,163200,7609812425,1270,1270,1270,1270,0
20250331,163100,7609812425,1270,1270,1270,1270,18881
20250331,163000,7609812425,1270,1270,1270,1270,0
20250331,162900,7609812425,1270,1270,1270,1270,0
20250331,162800,7609812425,1270,1270,1270,1270,0
20250331,162700,7609812425,1270,1270,1270,1270,0
20250331,162600,7609812425,1270,1270,1270,1270,0
20250331,162500,7609812425,1270,1270,1270,1270,0
20250331,162400,7609812425,1270,1270,1270,1270,0
20250331,162300,7609812425,1270,1270,1270,1270,0
20250331,162200,7609812425,1270,1270,1270,1270,0
20250331,162100,7609812425,1270,1270,1270,1270,0
20250331,162000,7609812425,1270,1270,1270,1270,0
20250331,161900,7609812425,1270,1270,1270,1270,0
20250331,161800,7609812425,1270,1270,1270,1270,0
20250331,161700,7609812425,1270,1270,1270,1270,0
20250331,161600,7609812425,1270,1270,1270,1270,0
20250331,161500,7609812425,1270,1270,1270,1270,0
20250331,161400,7609812425,1270,1270,1270,1270,0
20250331,161300,7609812425,1270,1270,1270,1270,0
20250331,161200,7609812425,1270,1270,1270,1270,0
20250331,161100,7609812425,1270,1270,1270,1270,0
20250331,161000,7609812425,1270,1270,1270,1270,0
20250331,160900,7609812425,1270,1270,1270,1270,0
20250331,160800,7609812425,1270,1270,1270,1270,0
20250331,160700,7609812425,1270,1270,1270,1270,0
20250331,160600,7609812425,1270,1270,1270,1270,0
20250331,160500,7609812425,1270,1270,1270,1270,0
20250331,160400,7609812425,1270,1270,1270,1270,0
20250331,160300,7609812425,1270,1270,1270,1270,0
20250331,160200,7609812425,1270,1270,1270,1270,0
20250331,160100,7609812425,1270,1270,1270,1270,18881
20250331,160000,7609812425,1270,1270,1270,1270,0
20250331,155900,7609812425,1270,1270,1270,1270,0
20250331,155800,7609812425,1270,1270,1270,1270,0
20250331,155700,7609812425,1270,1270,1270,1270,0
20250331,155600,7609812425,1270,1270,1270,1270,0
20250331,155500,7609812425,1270,1270,1270,1270,0
20250331,155400,7609812425,1270,1270,1270,1270,0
20250331,155300,7609812425,1270,1270,1270,1270,0
20250331,155200,7609812425,1270,1270,1270,1270,0
20250331,155100,7609812425,1270,1270,1270,1270,0
20250331,155000,7609812425,1270,1270,1270,1270,0
20250331,154900,7609812425,1270,1270,1270,1270,0
20250331,154800,7609812425,1270,1270,1270,1270,0
20250331,154700,7609812425,1270,1270,1270,1270,0
20250331,154600,7609812425,1270,1270,1270,1270,0
20250331,154500,7609812425,1270,1270,1270,1270,0
20250331,154400,7609812425,1270,1270,1270,1270,0
20250331,154300,7609812425,1270,1270,1270,1270,0
20250331,154200,7609812425,1270,1270,1270,1270,0
20250331,154100,7609812425,1270,1270,1270,1270,0
20250331,154000,7609812425,1270,1270,1270,1270,0
20250331,153900,7609812425,1270,1270,1270,1270,0
20250331,153800,7609812425,1270,1270,1270,1270,0
20250331,153700,7609812425,1270,1270,1270,1270,0
20250331,153600,7609812425,1270,1270,1270,1270,0
20250331,153500,7609812425,1270,1270,1270,1270,0
20250331,153400,7609812425,1270,1270,1270,1270,0
20250331,153300,7609812425,1270,1270,1270,1270,0
20250331,153200,7609812425,1270,1270,1270,1270,0
20250331,153100,7609812425,1270,1270,1270,1270,18881
20250331,153000,7609812425,1270,1270,1270,1270,18881
20250331,152900,7585833555,1264,1264,1264,1264,0
20250331,152800,7585833555,1264,1264,1264,1264,0
20250331,152700,7585833555,1264,1264,1264,1264,0
20250331,152600,7585833555,1264,1264,1264,1264,0
20250331,152500,7585833555,1264,1264,1264,1264,0
20250331,152400,7585833555,1264,1264,1264,1264,0
20250331,152300,7585833555,1264,1264,1264,1264,0
20250331,152200,7585833555,1264,1264,1264,1264,0
20250331,152100,7585833555,1264,1264,1264,1264,0
20250331,152000,7585833555,1264,1264,1264,1264,0
20250331,151900,7585833555,1264,1268,1268,1260,1811
20250331,151800,7583547395,1269,1272,1273,1269,1034
20250331,151700,7582233799,1271,1270,1271,1270,3685
20250331,151600,7577553785,1270,1256,1270,1256,11502
20250331,151500,7562985234,1254,1257,1266,1254,13906
20250331,151400,7545463437,1263,1261,1263,1261,2519
20250331,151300,7542285296,1262,1260,1262,1260,3085
20250331,151200,7538398168,1260,1262,1262,1260,4026
20250331,151100,7533325406,1260,1260,1262,1256,1130
20250331,151000,7531901042,1260,1260,1261,1260,5143
20250331,150900,7525419893,1260,1252,1260,1252,1303
20250331,150800,7523778511,1252,1253,1259,1252,4708
20250331,150700,7517880774,1253,1259,1260,1253,2005
20250331,150600,7515355172,1259,1258,1259,1258,323
20250331,150500,7514948686,1253,1253,1260,1253,4973
20250331,150400,7508712227,1253,1252,1253,1252,128
20250331,150300,7508551968,1252,1252,1252,1252,1005
20250331,150200,7507293708,1252,1251,1252,1251,80
20250331,150100,7507193568,1252,1251,1252,1251,2009
20250331,150000,7504679329,1251,1251,1251,1251,100
20250331,145900,7504554229,1251,1251,1251,1251,0
20250331,145800,7504554229,1251,1246,1251,1246,429
20250331,145700,7504018646,1246,1243,1246,1243,8096
20250331,145600,7493952371,1243,1238,1243,1238,457
20250331,145500,7493386105,1243,1237,1243,1237,2491
20250331,145400,7490297658,1238,1238,1243,1238,2054
20250331,145300,7487754795,1238,1238,1238,1238,777
20250331,145200,7486792869,1243,1239,1243,1238,227
20250331,145100,7486511692,1243,1245,1245,1239,75
20250331,145000,7486418721,1239,1242,1247,1239,1700
20250331,144900,7484307319,1237,1242,1242,1237,486
20250331,144800,7483705852,1243,1241,1243,1238,8986
20250331,144700,7472575029,1241,1243,1243,1241,971
20250331,144600,7471369419,1243,1243,1243,1242,528
20250331,144500,7470713123,1248,1248,1248,1248,159
20250331,144400,7470514691,1248,1248,1248,1248,13
20250331,144300,7470498467,1248,1248,1248,1248,148
20250331,144200,7470313763,1248,1241,1248,1241,2101
20250331,144100,7467706415,1240,1244,1248,1240,2340
20250331,144000,7464792224,1240,1244,1244,1240,135
20250331,143900,7464624304,1240,1244,1244,1240,1319
20250331,143800,7462987032,1244,1247,1247,1244,361
20250331,143700,7462537135,1244,1245,1248,1244,666
20250331,143600,7461707448,1240,1240,1240,1240,758
20250331,143500,7460767528,1239,1241,1241,1239,4758
20250331,143400,7454870633,1248,1242,1248,1238,1298
20250331,143300,7453257733,1240,1239,1242,1234,4041
20250331,143200,7448262153,1233,1236,1240,1233,2406
20250331,143100,7445291638,1240,1238,1240,1231,6473
20250331,143000,7437310085,1240,1242,1242,1238,8390
20250331,142900,7426898643,1241,1243,1248,1241,3775
20250331,142800,7422212519,1245,1255,1255,1245,5309
20250331,142700,7415583392,1254,1235,1255,1231,18329
20250331,142600,7392865072,1237,1252,1252,1235,29088
20250331,142500,7356706105,1252,1249,1253,1248,36521
20250331,142400,7311090927,1252,1252,1252,1252,0
20250331,142300,7311090927,1252,1252,1252,1252,0
20250331,142200,7311090927,1252,1261,1262,1252,46556
20250331,142100,7252611368,1261,1262,1268,1261,10493
20250331,142000,7239370412,1268,1264,1270,1261,29515
20250331,141900,7202052991,1264,1278,1281,1264,69308
20250331,141800,7113964083,1278,1278,1290,1276,44962
20250331,141700,7056332622,1282,1316,1340,1273,141219
20250331,141600,6873673916,1312,1268,1350,1268,346104
20250331,141500,6414099136,1267,1264,1267,1264,1847
20250331,141400,6411762726,1264,1264,1264,1264,450
20250331,141300,6411193926,1264,1263,1264,1263,866
20250331,141200,6410100068,1263,1263,1263,1263,28
20250331,141100,6410064704,1263,1263,1263,1263,1
20250331,141000,6410063441,1263,1263,1264,1263,613
20250331,140900,6409288722,1263,1264,1264,1263,121
20250331,140800,6409135898,1264,1263,1264,1263,1178
20250331,140700,6407648083,1260,1260,1260,1260,298
20250331,140600,6407272603,1260,1262,1262,1260,1405
20250331,140500,6405501800,1260,1263,1263,1260,61
20250331,140400,6405424863,1265,1265,1265,1265,201
20250331,140300,6405170598,1261,1262,1265,1261,135
20250331,140200,6405000227,1262,1260,1262,1260,188
20250331,140100,6404762985,1260,1262,1262,1260,8017
20250331,140000,6394659199,1265,1265,1265,1262,2578
20250331,135900,6391404891,1265,1264,1265,1263,13653
20250331,135800,6374147706,1264,1267,1267,1264,23916
20250331,135700,6343917724,1267,1268,1268,1264,3630
20250331,135600,6339325372,1268,1269,1269,1268,1279
20250331,135500,6337702600,1269,1268,1269,1268,5
20250331,135400,6337696258,1269,1269,1269,1269,1
20250331,135300,6337694989,1265,1265,1269,1265,991
20250331,135200,6336441354,1264,1265,1265,1264,216
20250331,135100,6336168314,1264,1269,1269,1264,2138
20250331,135000,6333461223,1269,1269,1270,1269,401
20250331,134900,6332952353,1264,1265,1265,1264,13245
20250331,134800,6316206186,1267,1273,1273,1265,16094
20250331,134700,6295770305,1273,1273,1275,1273,250
20250331,134600,6295452053,1275,1275,1275,1275,50
20250331,134500,6295388303,1277,1275,1277,1273,6320
20250331,134400,6287329414,1275,1276,1276,1275,1924
20250331,134300,6284875254,1277,1277,1277,1277,69
20250331,134200,6284787141,1277,1278,1281,1277,8682
20250331,134100,6273691317,1278,1281,1281,1278,2495
20250331,134000,6270502266,1281,1279,1281,1278,2985
20250331,133900,6266686863,1278,1278,1278,1278,8
20250331,133800,6266676639,1278,1281,1281,1278,61
20250331,133700,6266598678,1278,1279,1279,1278,1017
20250331,133600,6265298852,1281,1281,1281,1281,1
20250331,133500,6265297571,1278,1280,1280,1278,1452
20250331,133400,6263439017,1280,1280,1280,1280,0
20250331,133300,6263439017,1280,1280,1280,1280,0
20250331,133200,6263439017,1280,1280,1280,1280,1170
20250331,133100,6261941417,1277,1277,1277,1277,214
20250331,133000,6261668139,1278,1278,1278,1278,4749
20250331,132900,6255598917,1282,1279,1282,1279,913
20250331,132800,6254430170,1279,1279,1279,1279,6
20250331,132700,6254422496,1279,1279,1279,1279,0
20250331,132600,6254422496,1279,1279,1279,1279,1077
20250331,132500,6253045013,1279,1280,1283,1279,555
20250331,132400,6252335147,1279,1279,1279,1279,275
20250331,132300,6251983422,1283,1279,1283,1279,1010
20250331,132200,6250691592,1279,1283,1283,1279,132
20250331,132100,6250522760,1283,1283,1283,1280,233
20250331,132000,6250224511,1280,1278,1283,1278,517
20250331,131900,6249563748,1277,1283,1283,1277,2221
20250331,131800,6246723083,1283,1283,1283,1283,11
20250331,131700,6246708970,1281,1282,1282,1281,1061
20250331,131600,6245349768,1282,1283,1283,1282,1044
20250331,131500,6244011260,1280,1285,1285,1280,791
20250331,131400,6242998775,1282,1282,1282,1282,1
20250331,131300,6242997493,1279,1286,1286,1279,4001
20250331,131200,6237880203,1286,1286,1286,1286,1
20250331,131100,6237878917,1279,1279,1279,1279,26
20250331,131000,6237845663,1287,1287,1287,1287,1
20250331,130900,6237844376,1277,1280,1280,1276,1092
20250331,130800,6236449289,1287,1286,1287,1286,2
20250331,130700,6236446716,1279,1285,1285,1279,3093
20250331,130600,6232475569,1284,1284,1285,1284,733
20250331,130500,6231534149,1283,1277,1283,1277,1901
20250331,130400,6229099584,1283,1276,1284,1276,1422
20250331,130300,6227282998,1276,1276,1280,1276,880
20250331,130200,6226160026,1276,1276,1276,1276,2
20250331,130100,6226157474,1275,1277,1277,1275,1882
20250331,130000,6223757128,1279,1281,1281,1279,6576
20250331,125900,6215339946,1280,1282,1282,1280,2570
20250331,125800,6212049194,1281,1281,1281,1281,0
20250331,125700,6212049194,1281,1280,1285,1280,6060
20250331,125600,6204290980,1285,1280,1285,1280,1541
20250331,125500,6202318495,1280,1281,1281,1280,1562
20250331,125400,6200319132,1280,1282,1289,1280,2969
20250331,125300,6196515085,1282,1292,1292,1282,4697
20250331,125200,6190472614,1293,1290,1296,1290,2640
20250331,125100,6187057502,1297,1294,1297,1294,2080
20250331,125000,6184361273,1294,1294,1294,1294,672
20250331,124900,6183491705,1295,1288,1295,1287,2129
20250331,124800,6180738360,1288,1290,1294,1288,8054
20250331,124700,6170352280,1293,1290,1293,1290,74
20250331,124600,6170256735,1292,1288,1292,1288,6003
20250331,124500,6162510016,1286,1288,1288,1286,2
20250331,124400,6162507442,1288,1288,1289,1286,1365
20250331,124300,6160750056,1289,1285,1289,1285,3859
20250331,124200,6155789066,1285,1285,1285,1283,311
20250331,124100,6155389831,1283,1283,1285,1283,7097
20250331,124000,6146282865,1276,1282,1283,1276,75
20250331,123900,6146187089,1276,1276,1276,1276,35
20250331,123800,6146142429,1283,1283,1283,1283,2
20250331,123700,6146139863,1273,1280,1280,1273,4199
20250331,123600,6140786062,1279,1281,1281,1279,1877
20250331,123500,6138383279,1283,1283,1283,1283,450
20250331,123400,6137805929,1283,1283,1283,1283,11
20250331,123300,6137791816,1283,1283,1283,1283,1
20250331,123200,6137790533,1283,1283,1283,1278,11
20250331,123100,6137776455,1277,1283,1283,1277,311
20250331,123000,6137377476,1283,1277,1283,1277,453
20250331,122900,6136798989,1277,1283,1283,1277,639
20250331,122800,6135980040,1283,1273,1283,1273,502
20250331,122700,6135337494,1273,1274,1274,1273,8691
20250331,122600,6124270355,1275,1275,1275,1274,4493
20250331,122500,6118545031,1274,1275,1275,1273,5221
20250331,122400,6111893781,1276,1283,1283,1276,7437
20250331,122300,6102396865,1283,1280,1283,1280,1000
20250331,122200,6101113868,1276,1276,1276,1276,1
20250331,122100,6101112592,1276,1278,1278,1276,1851
20250331,122000,6098750273,1277,1279,1279,1277,51
20250331,121900,6098685046,1279,1280,1285,1278,4874
20250331,121800,6092433705,1285,1285,1285,1285,1
20250331,121700,6092432420,1283,1283,1283,1283,0
20250331,121600,6092432420,1283,1275,1283,1275,1921
20250331,121500,6089983106,1275,1276,1277,1275,2955
20250331,121400,6086214303,1277,1280,1280,1277,6144
20250331,121300,6078362376,1280,1281,1281,1280,181
20250331,121200,6078130582,1283,1293,1293,1283,2318
20250331,121100,6075154281,1285,1286,1295,1285,1680
20250331,121000,6072981312,1293,1289,1293,1286,1651
20250331,120900,6070850745,1289,1287,1291,1280,2819
20250331,120800,6067223311,1286,1288,1294,1286,6521
20250331,120700,6058816977,1288,1283,1288,1283,1563
20250331,120600,6056808733,1283,1278,1283,1278,121
20250331,120500,6056654064,1277,1279,1279,1277,1592
20250331,120400,6054620146,1279,1279,1279,1278,750
20250331,120300,6053661453,1280,1281,1281,1280,483
20250331,120200,6053042798,1283,1283,1283,1283,6
20250331,120100,6053035100,1281,1280,1283,1280,13
20250331,120000,6053018443,1281,1278,1281,1276,1269
20250331,115900,6051398211,1278,1276,1278,1276,12
20250331,115800,6051382893,1278,1274,1278,1274,97
20250331,115700,6051259164,1274,1276,1276,1274,780
20250331,115600,6050265057,1276,1276,1278,1275,247
20250331,115500,6049950072,1278,1278,1279,1278,38
20250331,115400,6049901493,1276,1276,1282,1275,1348
20250331,115300,6048180142,1275,1273,1275,1273,244
20250331,115200,6047869044,1273,1273,1273,1272,10635
20250331,115100,6034330703,1273,1273,1273,1271,1692
20250331,115000,6032178263,1273,1275,1275,1271,2230
20250331,114900,6029341377,1272,1271,1273,1271,351
20250331,114800,6028894952,1270,1273,1273,1270,4628
20250331,114700,6023017389,1270,1273,1276,1270,5271
20250331,114600,6016315567,1273,1282,1282,1273,1603
20250331,114500,6014270912,1282,1276,1282,1276,78
20250331,114400,6014170922,1283,1283,1283,1283,23
20250331,114300,6014141413,1283,1276,1283,1273,347
20250331,114200,6013698486,1276,1275,1276,1275,1013
20250331,114100,6012406574,1271,1271,1271,1271,1732
20250331,114000,6010205202,1270,1278,1278,1270,24379
20250331,113900,5979201214,1276,1277,1277,1276,851
20250331,113800,5978114699,1283,1280,1283,1280,1781
20250331,113700,5975834959,1280,1280,1287,1280,805
20250331,113600,5974804460,1280,1281,1281,1275,2090
20250331,113500,5972138156,1281,1290,1290,1274,22827
20250331,113400,5942956059,1290,1290,1290,1290,78
20250331,113300,5942855439,1290,1286,1292,1286,295
20250331,113200,5942475089,1286,1282,1287,1277,4813
20250331,113100,5936313784,1277,1282,1282,1275,4177
20250331,113000,5930973027,1282,1280,1283,1280,242
20250331,112900,5930663009,1281,1281,1281,1275,2031
20250331,112800,5928070934,1281,1281,1281,1275,15443
20250331,112700,5908348319,1281,1281,1282,1279,12020
20250331,112600,5892951219,1281,1284,1285,1281,4327
20250331,112500,5887404266,1281,1282,1282,1280,11516
20250331,112400,5872647787,1282,1287,1288,1279,30638
20250331,112300,5833366105,1288,1291,1292,1288,15511
20250331,112200,5813370128,1291,1294,1297,1291,11032
20250331,112100,5799114071,1298,1296,1298,1293,2963
20250331,112000,5795280225,1303,1295,1303,1294,625
20250331,111900,5794468100,1300,1294,1300,1293,4837
20250331,111800,5788207754,1293,1294,1294,1292,8549
20250331,111700,5777157334,1293,1293,1298,1292,12091
20250331,111600,5761519681,1293,1297,1297,1292,8264
20250331,111500,5750826158,1297,1298,1299,1296,9121
20250331,111400,5738989940,1298,1302,1306,1298,14044
20250331,111300,5720720439,1302,1301,1306,1300,8665
20250331,111200,5709435158,1301,1304,1304,1301,8410
20250331,111100,5698488344,1303,1305,1310,1303,3171
20250331,111000,5694354882,1304,1308,1308,1304,2391
20250331,110900,5691235289,1308,1317,1317,1307,1396
20250331,110800,5689407467,1317,1312,1318,1310,3080
20250331,110700,5685368192,1311,1319,1319,1310,5743
20250331,110600,5677823329,1318,1317,1318,1310,4864
20250331,110500,5671428401,1314,1314,1317,1314,1746
20250331,110400,5669134052,1312,1310,1313,1307,1038
20250331,110300,5667773242,1307,1312,1312,1307,894
20250331,110200,5666602547,1312,1313,1314,1312,7034
20250331,110100,5657368508,1313,1315,1315,1313,5136
20250331,110000,5650623932,1315,1315,1317,1314,12358
20250331,105900,5634366476,1314,1312,1320,1311,8554
20250331,105800,5623087969,1316,1312,1316,1311,1797
20250331,105700,5620728919,1308,1308,1308,1308,242
20250331,105600,5620412383,1308,1309,1309,1307,2809
20250331,105500,5616738381,1307,1303,1316,1303,7373
20250331,105400,5607080714,1310,1301,1310,1299,20231
20250331,105300,5580630757,1300,1307,1307,1300,5880
20250331,105200,5572983236,1307,1302,1308,1300,16811
20250331,105100,5551079414,1303,1302,1306,1302,3187
20250331,105000,5546928627,1302,1306,1307,1302,40566
20250331,104900,5494031941,1308,1312,1312,1305,4614
20250331,104800,5488002933,1312,1310,1316,1310,2779
20250331,104700,5484348573,1307,1315,1318,1305,6762
20250331,104600,5475499718,1315,1305,1333,1301,4462
20250331,104500,5469650263,1306,1303,1315,1303,7000
20250331,104400,5460482805,1304,1305,1310,1299,20702
20250331,104300,5433536028,1305,1319,1319,1305,22448
20250331,104200,5404146337,1319,1326,1334,1319,7872
20250331,104100,5393732363,1326,1335,1336,1326,4595
20250331,104000,5387628704,1325,1326,1338,1325,7438
20250331,103900,5377748212,1338,1332,1340,1325,64062
20250331,103800,5292703734,1333,1339,1349,1333,34574
20250331,103700,5246327679,1339,1335,1339,1331,7797
20250331,103600,5235930446,1334,1337,1338,1334,13761
20250331,103500,5217557818,1338,1340,1344,1335,8752
20250331,103400,5205848581,1340,1322,1353,1322,97930
20250331,103300,5074481425,1323,1302,1330,1300,30072
20250331,103200,5034835561,1307,1296,1307,1296,30078
20250331,103100,4995701882,1296,1302,1305,1296,23638
20250331,103000,4964973241,1301,1308,1318,1301,9154
20250331,102900,4953043427,1308,1309,1325,1302,18716
20250331,102800,4928567417,1303,1314,1314,1301,9146
20250331,102700,4916626854,1314,1311,1314,1305,5174
20250331,102600,4909854562,1314,1327,1334,1300,18482
20250331,102500,4885526481,1327,1315,1333,1315,12693
20250331,102400,4868728547,1319,1310,1319,1304,8081
20250331,102300,4858118367,1310,1304,1328,1293,33774
20250331,102200,4814169294,1304,1324,1324,1304,17667
20250331,102100,4791009489,1324,1311,1324,1311,15020
20250331,102000,4771197372,1307,1312,1313,1304,3094
20250331,101900,4767143514,1314,1300,1314,1296,31462
20250331,101800,4726258068,1300,1306,1306,1298,23151
20250331,101700,4696152284,1300,1318,1325,1300,36158
20250331,101600,4648774803,1318,1318,1372,1317,47871
20250331,101500,4585075550,1317,1305,1321,1302,60190
20250331,101400,4506134136,1302,1302,1310,1295,49177
20250331,101300,4442167087,1302,1320,1340,1288,158878
20250331,101200,4235136129,1317,1376,1379,1305,187359
20250331,101100,3983497336,1378,1381,1398,1371,59754
20250331,101000,3900957852,1381,1386,1389,1380,35890
20250331,100900,3851332402,1385,1395,1407,1382,95352
20250331,100800,3718872499,1400,1384,1416,1381,152093
20250331,100700,3505708920,1384,1374,1387,1373,54636
20250331,100600,3430168200,1373,1374,1398,1372,90571
20250331,100500,3305147786,1374,1410,1414,1361,132521
20250331,100400,3121280614,1423,1388,1433,1386,263903
20250331,100300,2748733150,1388,1395,1426,1358,266920
20250331,100200,2376066986,1395,1427,1431,1388,355110
20250331,100100,1875447321,1421,1469,1471,1420,395383
20250331,100000,1305028173,1467,1391,1480,1373,741031
20250331,095900,248693087,1344,1344,1344,1344,0
20250331,095800,248693087,1344,1344,1344,1344,0
20250331,095700,248693087,1344,1224,1344,1224,98562
20250331,095600,121945519,1224,1223,1224,1223,4631
20250331,095500,116277238,1223,1223,1223,1223,779
20250331,095400,115324521,1223,1221,1223,1221,178
20250331,095300,115107173,1222,1221,1222,1221,5102
20250331,095200,108877529,1222,1222,1222,1222,0
20250331,095100,108877529,1222,1222,1222,1222,110
20250331,095000,108743109,1222,1223,1223,1222,4724
20250331,094900,102970225,1223,1224,1224,1223,469
20250331,094800,102396337,1224,1224,1224,1224,3
20250331,094700,102392665,1223,1223,1223,1223,40
20250331,094600,102343745,1224,1224,1224,1224,3
20250331,094500,102340073,1224,1224,1224,1224,0
20250331,094400,102340073,1224,1224,1224,1224,6
20250331,094300,102332729,1224,1228,1228,1223,374
20250331,094200,101875257,1228,1226,1228,1224,4132
20250331,094100,96817544,1226,1229,1229,1226,60
20250331,094000,96743821,1229,1229,1229,1223,211
20250331,093900,96485294,1230,1225,1230,1225,883
20250331,093800,95403604,1225,1225,1225,1223,55
20250331,093700,95336235,1222,1224,1225,1222,3597
20250331,093600,90935283,1224,1223,1224,1223,59
20250331,093500,90863113,1224,1223,1224,1223,10
20250331,093400,90850877,1223,1223,1223,1223,3
20250331,093300,90847208,1223,1224,1224,1223,1552
20250331,093200,88949107,1224,1224,1224,1224,45
20250331,093100,88894027,1224,1224,1224,1223,757
20250331,093000,87967495,1224,1224,1224,1224,302
20250331,092900,87597847,1223,1224,1224,1223,448
20250331,092800,87049899,1224,1225,1225,1224,1180
20250331,092700,85605077,1225,1225,1225,1225,2215
20250331,092600,82891702,1225,1231,1231,1225,234
20250331,092500,82604199,1231,1231,1231,1231,1
20250331,092400,82602968,1226,1227,1231,1226,45
20250331,092300,82547755,1227,1230,1230,1227,107
20250331,092200,82416421,1227,1228,1228,1227,69
20250331,092100,82331748,1227,1228,1228,1225,5915
20250331,092000,75085827,1231,1229,1231,1229,21
20250331,091900,75060016,1229,1230,1231,1225,884
20250331,091800,73972847,1230,1230,1230,1230,1
20250331,091700,73971617,1229,1229,1229,1229,20
20250331,091600,73947037,1230,1229,1230,1229,263
20250331,091500,73623809,1229,1229,1229,1225,3152
20250331,091400,69760765,1227,1226,1229,1223,2297
20250331,091300,66948322,1226,1224,1226,1224,19
20250331,091200,66925046,1225,1225,1225,1225,450
20250331,091100,66373796,1223,1228,1228,1223,8048
20250331,091000,56516310,1228,1228,1230,1228,295
20250331,090900,56153768,1228,1229,1230,1228,934
20250331,090800,55005887,1230,1231,1231,1230,154
20250331,090700,54816447,1230,1230,1230,1229,87
20250331,090600,54709438,1229,1230,1230,1229,322
20250331,090500,54313382,1229,1232,1236,1229,88
20250331,090400,54205132,1232,1240,1241,1231,1448
20250331,090300,52420126,1240,1240,1240,1240,404
20250331,090200,51919166,1240,1242,1242,1240,2021
20250331,090100,49413124,1240,1237,1240,1237,1207
20250331,090000,47916599,1240,1222,1245,1221,36289