KissMeData/006200/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191300,78147252,666,666,666,666,2065
20250331,191200,78147252,666,666,666,666,0
20250331,191100,78147252,666,666,666,666,0
20250331,191000,78147252,666,666,666,666,0
20250331,190900,78147252,666,666,666,666,0
20250331,190800,78147252,666,666,666,666,0
20250331,190700,78147252,666,666,666,666,0
20250331,190600,78147252,666,666,666,666,0
20250331,190500,78147252,666,666,666,666,0
20250331,190400,78147252,666,666,666,666,0
20250331,190300,78147252,666,666,666,666,0
20250331,190200,78147252,666,666,666,666,0
20250331,190100,78147252,666,666,666,666,0
20250331,190000,78147252,666,666,666,666,0
20250331,185900,78147252,666,666,666,666,0
20250331,185800,78147252,666,666,666,666,0
20250331,185700,78147252,666,666,666,666,0
20250331,185600,78147252,666,666,666,666,0
20250331,185500,78147252,666,666,666,666,0
20250331,185400,78147252,666,666,666,666,0
20250331,185300,78147252,666,666,666,666,0
20250331,185200,78147252,666,666,666,666,0
20250331,185100,78147252,666,666,666,666,0
20250331,185000,78147252,666,666,666,666,0
20250331,184900,78147252,666,666,666,666,0
20250331,184800,78147252,666,666,666,666,0
20250331,184700,78147252,666,666,666,666,0
20250331,184600,78147252,666,666,666,666,0
20250331,184500,78147252,666,666,666,666,0
20250331,184400,78147252,666,666,666,666,0
20250331,184300,78147252,666,666,666,666,2065
20250331,184200,78147252,666,666,666,666,0
20250331,184100,78147252,666,666,666,666,0
20250331,184000,78147252,666,666,666,666,0
20250331,183900,78147252,666,666,666,666,0
20250331,183800,78147252,666,666,666,666,0
20250331,183700,78147252,666,666,666,666,0
20250331,183600,78147252,666,666,666,666,0
20250331,183500,78147252,666,666,666,666,0
20250331,183400,78147252,666,666,666,666,0
20250331,183300,78147252,666,666,666,666,0
20250331,183200,78147252,666,666,666,666,0
20250331,183100,78147252,666,666,666,666,0
20250331,183000,78147252,666,666,666,666,0
20250331,182900,78147252,666,666,666,666,0
20250331,182800,78147252,666,666,666,666,0
20250331,182700,78147252,666,666,666,666,0
20250331,182600,78147252,666,666,666,666,0
20250331,182500,78147252,666,666,666,666,0
20250331,182400,78147252,666,666,666,666,0
20250331,182300,78147252,666,666,666,666,0
20250331,182200,78147252,666,666,666,666,0
20250331,182100,78147252,666,666,666,666,0
20250331,182000,78147252,666,666,666,666,0
20250331,181900,78147252,666,666,666,666,0
20250331,181800,78147252,666,666,666,666,0
20250331,181700,78147252,666,666,666,666,0
20250331,181600,78147252,666,666,666,666,0
20250331,181500,78147252,666,666,666,666,0
20250331,181400,78147252,666,666,666,666,0
20250331,181300,78147252,666,666,666,666,2065
20250331,181200,78147252,666,666,666,666,0
20250331,181100,78147252,666,666,666,666,0
20250331,181000,78147252,666,666,666,666,0
20250331,180900,78147252,666,666,666,666,0
20250331,180800,78147252,666,666,666,666,0
20250331,180700,78147252,666,666,666,666,0
20250331,180600,78147252,666,666,666,666,0
20250331,180500,78147252,666,666,666,666,0
20250331,180400,78147252,666,666,666,666,0
20250331,180300,78147252,666,666,666,666,0
20250331,180200,78147252,666,666,666,666,0
20250331,180100,78147252,666,666,666,666,0
20250331,180000,78147252,666,666,666,666,0
20250331,175900,78147252,666,666,666,666,0
20250331,175800,78147252,666,666,666,666,0
20250331,175700,78147252,666,666,666,666,0
20250331,175600,78147252,666,666,666,666,0
20250331,175500,78147252,666,666,666,666,0
20250331,175400,78147252,666,666,666,666,0
20250331,175300,78147252,666,666,666,666,0
20250331,175200,78147252,666,666,666,666,0
20250331,175100,78147252,666,666,666,666,0
20250331,175000,78147252,666,666,666,666,0
20250331,174900,78147252,666,666,666,666,0
20250331,174800,78147252,666,666,666,666,0
20250331,174700,78147252,666,666,666,666,0
20250331,174600,78147252,666,666,666,666,0
20250331,174500,78147252,666,666,666,666,0
20250331,174400,78147252,666,666,666,666,0
20250331,174300,78147252,666,666,666,666,2065
20250331,174200,78147252,666,666,666,666,0
20250331,174100,78147252,666,666,666,666,0
20250331,174000,78147252,666,666,666,666,0
20250331,173900,78147252,666,666,666,666,0
20250331,173800,78147252,666,666,666,666,0
20250331,173700,78147252,666,666,666,666,0
20250331,173600,78147252,666,666,666,666,0
20250331,173500,78147252,666,666,666,666,0
20250331,173400,78147252,666,666,666,666,0
20250331,173300,78147252,666,666,666,666,0
20250331,173200,78147252,666,666,666,666,0
20250331,173100,78147252,666,666,666,666,0
20250331,173000,78147252,666,666,666,666,0
20250331,172900,78147252,666,666,666,666,0
20250331,172800,78147252,666,666,666,666,0
20250331,172700,78147252,666,666,666,666,0
20250331,172600,78147252,666,666,666,666,0
20250331,172500,78147252,666,666,666,666,0
20250331,172400,78147252,666,666,666,666,0
20250331,172300,78147252,666,666,666,666,0
20250331,172200,78147252,666,666,666,666,0
20250331,172100,78147252,666,666,666,666,0
20250331,172000,78147252,666,666,666,666,0
20250331,171900,78147252,666,666,666,666,0
20250331,171800,78147252,666,666,666,666,0
20250331,171700,78147252,666,666,666,666,0
20250331,171600,78147252,666,666,666,666,0
20250331,171500,78147252,666,666,666,666,0
20250331,171400,78147252,666,666,666,666,0
20250331,171300,78147252,666,666,666,666,2065
20250331,171200,78147252,666,666,666,666,0
20250331,171100,78147252,666,666,666,666,0
20250331,171000,78147252,666,666,666,666,0
20250331,170900,78147252,666,666,666,666,0
20250331,170800,78147252,666,666,666,666,0
20250331,170700,78147252,666,666,666,666,0
20250331,170600,78147252,666,666,666,666,0
20250331,170500,78147252,666,666,666,666,0
20250331,170400,78147252,666,666,666,666,0
20250331,170300,78147252,666,666,666,666,0
20250331,170200,78147252,666,666,666,666,0
20250331,170100,78147252,666,666,666,666,0
20250331,170000,78147252,666,666,666,666,0
20250331,165900,78147252,666,666,666,666,0
20250331,165800,78147252,666,666,666,666,0
20250331,165700,78147252,666,666,666,666,0
20250331,165600,78147252,666,666,666,666,0
20250331,165500,78147252,666,666,666,666,0
20250331,165400,78147252,666,666,666,666,0
20250331,165300,78147252,666,666,666,666,0
20250331,165200,78147252,666,666,666,666,0
20250331,165100,78147252,666,666,666,666,0
20250331,165000,78147252,666,666,666,666,0
20250331,164900,78147252,666,666,666,666,0
20250331,164800,78147252,666,666,666,666,0
20250331,164700,78147252,666,666,666,666,0
20250331,164600,78147252,666,666,666,666,0
20250331,164500,78147252,666,666,666,666,0
20250331,164400,78147252,666,666,666,666,0
20250331,164300,78147252,666,666,666,666,2065
20250331,164200,78147252,666,666,666,666,0
20250331,164100,78147252,666,666,666,666,0
20250331,164000,78147252,666,666,666,666,0
20250331,163900,78147252,666,666,666,666,0
20250331,163800,78147252,666,666,666,666,0
20250331,163700,78147252,666,666,666,666,0
20250331,163600,78147252,666,666,666,666,0
20250331,163500,78147252,666,666,666,666,0
20250331,163400,78147252,666,666,666,666,0
20250331,163300,78147252,666,666,666,666,0
20250331,163200,78147252,666,666,666,666,0
20250331,163100,78147252,666,666,666,666,0
20250331,163000,78147252,666,666,666,666,0
20250331,162900,78147252,666,666,666,666,0
20250331,162800,78147252,666,666,666,666,0
20250331,162700,78147252,666,666,666,666,0
20250331,162600,78147252,666,666,666,666,0
20250331,162500,78147252,666,666,666,666,0
20250331,162400,78147252,666,666,666,666,0
20250331,162300,78147252,666,666,666,666,0
20250331,162200,78147252,666,666,666,666,0
20250331,162100,78147252,666,666,666,666,0
20250331,162000,78147252,666,666,666,666,0
20250331,161900,78147252,666,666,666,666,0
20250331,161800,78147252,666,666,666,666,0
20250331,161700,78147252,666,666,666,666,0
20250331,161600,78147252,666,666,666,666,0
20250331,161500,78147252,666,666,666,666,0
20250331,161400,78147252,666,666,666,666,0
20250331,161300,78147252,666,666,666,666,2065
20250331,161200,78147252,666,666,666,666,0
20250331,161100,78147252,666,666,666,666,0
20250331,161000,78147252,666,666,666,666,0
20250331,160900,78147252,666,666,666,666,0
20250331,160800,78147252,666,666,666,666,0
20250331,160700,78147252,666,666,666,666,0
20250331,160600,78147252,666,666,666,666,0
20250331,160500,78147252,666,666,666,666,0
20250331,160400,78147252,666,666,666,666,0
20250331,160300,78147252,666,666,666,666,0
20250331,160200,78147252,666,666,666,666,0
20250331,160100,78147252,666,666,666,666,0
20250331,160000,78147252,666,666,666,666,0
20250331,155900,78147252,666,666,666,666,0
20250331,155800,78147252,666,666,666,666,0
20250331,155700,78147252,666,666,666,666,0
20250331,155600,78147252,666,666,666,666,0
20250331,155500,78147252,666,666,666,666,0
20250331,155400,78147252,666,666,666,666,0
20250331,155300,78147252,666,666,666,666,0
20250331,155200,78147252,666,666,666,666,0
20250331,155100,78147252,666,666,666,666,0
20250331,155000,78147252,666,666,666,666,0
20250331,154900,78147252,666,666,666,666,0
20250331,154800,78147252,666,666,666,666,0
20250331,154700,78147252,666,666,666,666,0
20250331,154600,78147252,666,666,666,666,0
20250331,154500,78147252,666,666,666,666,0
20250331,154400,78147252,666,666,666,666,0
20250331,154300,78147252,666,666,666,666,2065
20250331,154200,78147252,666,666,666,666,0
20250331,154100,78147252,666,666,666,666,0
20250331,154000,78147252,666,666,666,666,0
20250331,153900,78147252,666,666,666,666,0
20250331,153800,78147252,666,666,666,666,0
20250331,153700,78147252,666,666,666,666,0
20250331,153600,78147252,666,666,666,666,0
20250331,153500,78147252,666,666,666,666,0
20250331,153400,78147252,666,666,666,666,0
20250331,153300,78147252,666,666,666,666,0
20250331,153200,78147252,666,666,666,666,0
20250331,153100,78147252,666,666,666,666,0
20250331,153000,78147252,666,666,666,666,2065
20250331,152900,76771962,664,664,664,664,0
20250331,152800,76771962,664,664,664,664,0
20250331,152700,76771962,664,664,664,664,0
20250331,152600,76771962,664,664,664,664,0
20250331,152500,76771962,664,664,664,664,0
20250331,152400,76771962,664,664,664,664,0
20250331,152300,76771962,664,664,664,664,0
20250331,152200,76771962,664,664,664,664,0
20250331,152100,76771962,664,664,664,664,0
20250331,152000,76771962,664,664,664,664,0
20250331,151900,76771962,664,664,664,664,0
20250331,151800,76771962,664,664,664,664,0
20250331,151700,76771962,664,664,664,664,0
20250331,151600,76771962,664,664,664,664,0
20250331,151500,76771962,664,664,664,664,60
20250331,151400,76732122,664,664,664,664,604
20250331,151300,76331066,664,666,666,664,977
20250331,151200,75682076,666,666,666,666,80
20250331,151100,75628796,664,664,664,664,0
20250331,151000,75628796,664,664,664,664,1293
20250331,150900,74770244,661,659,661,659,1809
20250331,150800,73576330,660,660,660,660,0
20250331,150700,73576330,660,660,660,660,0
20250331,150600,73576330,660,660,660,660,0
20250331,150500,73576330,660,660,660,660,0
20250331,150400,73576330,660,660,660,660,0
20250331,150300,73576330,660,660,660,660,0
20250331,150200,73576330,660,660,660,660,0
20250331,150100,73576330,660,658,660,657,70
20250331,150000,73530280,660,660,660,660,0
20250331,145900,73530280,660,660,660,660,0
20250331,145800,73530280,660,660,660,660,0
20250331,145700,73530280,660,660,660,660,0
20250331,145600,73530280,660,660,660,660,0
20250331,145500,73530280,660,660,660,660,0
20250331,145400,73530280,660,660,660,660,0
20250331,145300,73530280,660,660,660,660,0
20250331,145200,73530280,660,660,660,660,0
20250331,145100,73530280,660,660,660,660,0
20250331,145000,73530280,660,659,660,659,20
20250331,144900,73517091,658,658,658,658,0
20250331,144800,73517091,658,658,658,658,0
20250331,144700,73517091,658,658,658,658,10
20250331,144600,73510511,660,660,660,660,0
20250331,144500,73510511,660,660,660,660,0
20250331,144400,73510511,660,659,660,659,7
20250331,144300,73505892,659,659,659,659,0
20250331,144200,73505892,659,659,659,659,0
20250331,144100,73505892,659,659,659,659,0
20250331,144000,73505892,659,659,659,659,0
20250331,143900,73505892,659,658,659,658,21
20250331,143800,73492064,657,657,657,657,0
20250331,143700,73492064,657,657,657,657,22
20250331,143600,73477610,657,657,657,657,0
20250331,143500,73477610,657,657,657,657,0
20250331,143400,73477610,657,658,658,657,90
20250331,143300,73418476,660,660,660,660,0
20250331,143200,73418476,660,660,660,660,0
20250331,143100,73418476,660,660,660,660,0
20250331,143000,73418476,660,660,660,660,0
20250331,142900,73418476,660,660,660,660,0
20250331,142800,73418476,660,659,660,659,23
20250331,142700,73403307,660,660,660,660,0
20250331,142600,73403307,660,660,660,660,0
20250331,142500,73403307,660,660,660,660,1
20250331,142400,73402647,660,660,660,660,2
20250331,142300,73401327,660,660,660,660,0
20250331,142200,73401327,660,660,660,660,6
20250331,142100,73397367,659,659,659,659,62
20250331,142000,73356509,660,660,660,660,0
20250331,141900,73356509,660,660,660,660,0
20250331,141800,73356509,660,660,660,660,0
20250331,141700,73356509,660,660,660,660,21
20250331,141600,73342649,659,660,660,659,12
20250331,141500,73334740,659,659,659,659,0
20250331,141400,73334740,659,659,659,659,0
20250331,141300,73334740,659,659,659,659,34
20250331,141200,73312334,659,659,659,659,0
20250331,141100,73312334,659,659,659,659,0
20250331,141000,73312334,659,659,659,659,0
20250331,140900,73312334,659,659,659,659,0
20250331,140800,73312334,659,659,659,659,0
20250331,140700,73312334,659,659,659,659,0
20250331,140600,73312334,659,659,659,659,0
20250331,140500,73312334,659,659,659,659,0
20250331,140400,73312334,659,659,659,659,27
20250331,140300,73294541,659,659,659,659,0
20250331,140200,73294541,659,659,659,659,0
20250331,140100,73294541,659,659,659,659,0
20250331,140000,73294541,659,659,659,659,0
20250331,135900,73294541,659,659,659,659,10
20250331,135800,73287951,658,658,658,658,0
20250331,135700,73287951,658,658,658,658,10
20250331,135600,73281371,658,658,658,658,0
20250331,135500,73281371,658,658,658,658,0
20250331,135400,73281371,658,658,658,658,1
20250331,135300,73280713,658,658,658,658,0
20250331,135200,73280713,658,658,658,658,0
20250331,135100,73280713,658,658,658,658,9
20250331,135000,73274791,658,658,658,658,21
20250331,134900,73260973,658,658,658,658,0
20250331,134800,73260973,658,658,658,658,0
20250331,134700,73260973,658,658,658,658,0
20250331,134600,73260973,658,658,658,658,0
20250331,134500,73260973,658,658,658,658,0
20250331,134400,73260973,658,658,658,658,0
20250331,134300,73260973,658,658,658,658,5
20250331,134200,73257683,658,658,658,658,15
20250331,134100,73247813,658,658,658,658,0
20250331,134000,73247813,658,658,658,658,0
20250331,133900,73247813,658,658,658,658,0
20250331,133800,73247813,658,658,658,658,11
20250331,133700,73240575,658,658,658,658,0
20250331,133600,73240575,658,658,658,658,0
20250331,133500,73240575,658,658,658,658,0
20250331,133400,73240575,658,658,658,658,0
20250331,133300,73240575,658,658,658,658,11
20250331,133200,73233337,657,657,657,657,0
20250331,133100,73233337,657,657,657,657,0
20250331,133000,73233337,657,657,657,657,0
20250331,132900,73233337,657,658,658,657,2000
20250331,132800,71918962,658,658,658,658,0
20250331,132700,71918962,658,658,658,658,0
20250331,132600,71918962,658,658,658,658,16
20250331,132500,71908434,658,658,658,658,0
20250331,132400,71908434,658,658,658,658,0
20250331,132300,71908434,658,658,658,658,0
20250331,132200,71908434,658,658,658,658,0
20250331,132100,71908434,658,658,658,658,0
20250331,132000,71908434,658,658,658,658,0
20250331,131900,71908434,658,658,658,658,0
20250331,131800,71908434,658,658,658,658,0
20250331,131700,71908434,658,658,658,658,0
20250331,131600,71908434,658,660,660,658,589
20250331,131500,71520479,660,660,660,660,164
20250331,131400,71412239,664,662,664,662,84
20250331,131300,71356549,661,661,661,661,11
20250331,131200,71349278,662,662,662,662,0
20250331,131100,71349278,662,662,662,662,1
20250331,131000,71348616,661,661,661,661,1200
20250331,130900,70555416,661,661,661,661,5
20250331,130800,70552111,661,661,661,661,0
20250331,130700,70552111,661,661,661,661,0
20250331,130600,70552111,661,661,661,661,0
20250331,130500,70552111,661,661,661,661,0
20250331,130400,70552111,661,661,661,661,6826
20250331,130300,66040125,661,661,661,661,1874
20250331,130200,64801411,661,661,661,661,20
20250331,130100,64788191,660,660,660,660,11
20250331,130000,64780931,660,660,660,660,15
20250331,125900,64771031,660,660,660,660,0
20250331,125800,64771031,660,660,660,660,0
20250331,125700,64771031,660,660,660,660,0
20250331,125600,64771031,660,660,660,660,10
20250331,125500,64764431,660,660,660,660,0
20250331,125400,64764431,660,660,660,660,0
20250331,125300,64764431,660,660,660,660,6
20250331,125200,64760471,660,659,660,659,9
20250331,125100,64754536,661,661,661,661,0
20250331,125000,64754536,661,661,661,661,0
20250331,124900,64754536,661,661,661,661,0
20250331,124800,64754536,661,660,661,660,2
20250331,124700,64753215,659,659,659,659,0
20250331,124600,64753215,659,660,660,659,21
20250331,124500,64739366,659,659,659,659,0
20250331,124400,64739366,659,659,659,659,0
20250331,124300,64739366,659,659,659,659,0
20250331,124200,64739366,659,659,659,659,0
20250331,124100,64739366,659,659,659,659,11
20250331,124000,64732117,661,661,661,661,0
20250331,123900,64732117,661,661,661,661,0
20250331,123800,64732117,661,661,661,661,1950
20250331,123700,63443167,661,661,661,661,6
20250331,123600,63439201,661,661,661,661,12
20250331,123500,63431269,659,660,660,659,5
20250331,123400,63427972,661,661,661,661,0
20250331,123300,63427972,661,661,661,661,102
20250331,123200,63360550,661,661,661,661,0
20250331,123100,63360550,661,661,661,661,11
20250331,123000,63353279,662,662,662,662,4
20250331,122900,63350631,661,661,661,661,11
20250331,122800,63343360,660,660,660,660,0
20250331,122700,63343360,660,660,660,660,0
20250331,122600,63343360,660,660,660,660,11
20250331,122500,63336100,660,660,660,660,0
20250331,122400,63336100,660,660,660,660,0
20250331,122300,63336100,660,660,660,660,1
20250331,122200,63335440,659,659,659,659,0
20250331,122100,63335440,659,659,659,659,11
20250331,122000,63328191,659,659,659,659,0
20250331,121900,63328191,659,659,659,659,0
20250331,121800,63328191,659,659,659,659,5
20250331,121700,63324896,660,660,660,660,10
20250331,121600,63318296,662,662,662,662,0
20250331,121500,63318296,662,662,662,662,0
20250331,121400,63318296,662,662,662,662,0
20250331,121300,63318296,662,662,662,662,0
20250331,121200,63318296,662,662,662,662,4
20250331,121100,63315648,662,662,662,662,0
20250331,121000,63315648,662,662,662,662,0
20250331,120900,63315648,662,662,662,662,0
20250331,120800,63315648,662,662,662,662,1
20250331,120700,63314986,659,659,659,659,0
20250331,120600,63314986,659,659,659,659,0
20250331,120500,63314986,659,659,659,659,0
20250331,120400,63314986,659,659,659,659,100
20250331,120300,63249086,659,659,659,659,662
20250331,120200,62812828,659,658,659,658,249
20250331,120100,62648975,658,658,658,658,6305
20250331,120000,58500285,659,659,659,659,0
20250331,115900,58500285,659,659,659,659,0
20250331,115800,58500285,659,659,659,659,0
20250331,115700,58500285,659,659,659,659,0
20250331,115600,58500285,659,659,659,659,0
20250331,115500,58500285,659,659,659,659,547
20250331,115400,58139812,658,658,658,658,0
20250331,115300,58139812,658,658,658,658,32
20250331,115200,58118756,659,659,659,659,0
20250331,115100,58118756,659,659,659,659,0
20250331,115000,58118756,659,659,659,659,0
20250331,114900,58118756,659,659,659,659,38
20250331,114800,58093714,659,659,659,659,0
20250331,114700,58093714,659,659,659,659,215
20250331,114600,57952029,659,659,659,659,0
20250331,114500,57952029,659,659,659,659,0
20250331,114400,57952029,659,659,659,659,5
20250331,114300,57948734,659,659,659,659,0
20250331,114200,57948734,659,659,659,659,0
20250331,114100,57948734,659,659,659,659,0
20250331,114000,57948734,659,659,659,659,0
20250331,113900,57948734,659,659,659,659,0
20250331,113800,57948734,659,659,659,659,0
20250331,113700,57948734,659,659,659,659,0
20250331,113600,57948734,659,659,659,659,0
20250331,113500,57948734,659,659,659,658,1882
20250331,113400,56709593,659,661,661,659,3000
20250331,113300,54731178,661,661,661,661,0
20250331,113200,54731178,661,661,661,661,0
20250331,113100,54731178,661,661,661,661,11
20250331,113000,54723907,662,662,662,662,0
20250331,112900,54723907,662,662,662,662,169
20250331,112800,54612029,662,662,662,662,0
20250331,112700,54612029,662,662,662,662,5
20250331,112600,54608719,662,662,662,662,0
20250331,112500,54608719,662,662,662,662,0
20250331,112400,54608719,662,662,662,662,0
20250331,112300,54608719,662,662,662,662,0
20250331,112200,54608719,662,662,662,662,0
20250331,112100,54608719,662,662,662,662,0
20250331,112000,54608719,662,662,662,662,0
20250331,111900,54608719,662,662,662,662,1700
20250331,111800,53483319,663,663,663,663,2041
20250331,111700,52130136,664,664,664,664,78
20250331,111600,52078344,665,665,665,665,0
20250331,111500,52078344,665,665,665,665,0
20250331,111400,52078344,665,665,665,665,0
20250331,111300,52078344,665,665,665,665,0
20250331,111200,52078344,665,665,665,665,1
20250331,111100,52077679,664,664,664,664,11
20250331,111000,52070375,664,664,664,664,5
20250331,110900,52067055,664,664,664,664,0
20250331,110800,52067055,664,664,664,664,0
20250331,110700,52067055,664,664,664,664,0
20250331,110600,52067055,664,664,664,664,0
20250331,110500,52067055,664,665,665,664,200
20250331,110400,51934220,665,665,665,665,0
20250331,110300,51934220,665,665,665,665,0
20250331,110200,51934220,665,665,665,665,0
20250331,110100,51934220,665,665,665,665,11
20250331,110000,51926905,667,667,667,667,0
20250331,105900,51926905,667,667,667,667,0
20250331,105800,51926905,667,667,667,667,154
20250331,105700,51824187,668,668,668,668,0
20250331,105600,51824187,668,668,668,668,0
20250331,105500,51824187,668,668,668,668,0
20250331,105400,51824187,668,667,668,667,161
20250331,105300,51716649,665,665,665,665,5
20250331,105200,51713324,668,668,668,668,0
20250331,105100,51713324,668,668,668,668,0
20250331,105000,51713324,668,668,668,668,1
20250331,104900,51712656,666,666,666,666,1
20250331,104800,51711990,668,668,668,668,0
20250331,104700,51711990,668,667,668,667,50
20250331,104600,51678601,668,668,668,668,0
20250331,104500,51678601,668,668,668,668,0
20250331,104400,51678601,668,666,668,666,23
20250331,104300,51663268,666,666,666,666,20
20250331,104200,51649948,665,665,665,665,1
20250331,104100,51649283,664,664,664,664,0
20250331,104000,51649283,664,664,664,664,0
20250331,103900,51649283,664,664,664,664,0
20250331,103800,51649283,664,664,664,664,0
20250331,103700,51649283,664,664,664,664,0
20250331,103600,51649283,664,664,664,664,16
20250331,103500,51638659,665,665,665,665,10
20250331,103400,51632009,664,664,664,664,292
20250331,103300,51438121,664,664,664,664,1
20250331,103200,51437457,663,663,663,663,0
20250331,103100,51437457,663,663,663,663,11
20250331,103000,51430164,664,664,664,664,0
20250331,102900,51430164,664,661,664,661,244
20250331,102800,51268633,659,659,659,659,0
20250331,102700,51268633,659,659,659,659,0
20250331,102600,51268633,659,659,659,659,0
20250331,102500,51268633,659,659,659,659,0
20250331,102400,51268633,659,659,659,659,0
20250331,102300,51268633,659,661,661,658,8980
20250331,102200,45340333,661,661,661,661,0
20250331,102100,45340333,661,661,661,661,0
20250331,102000,45340333,661,661,661,661,0
20250331,101900,45340333,661,661,661,661,5
20250331,101800,45337028,661,661,661,661,0
20250331,101700,45337028,661,664,664,661,3100
20250331,101600,43283760,664,664,664,664,0
20250331,101500,43283760,664,664,664,664,0
20250331,101400,43283760,664,664,664,664,0
20250331,101300,43283760,664,664,664,664,0
20250331,101200,43283760,664,664,664,664,0
20250331,101100,43283760,664,664,664,664,0
20250331,101000,43283760,664,664,664,664,0
20250331,100900,43283760,664,664,664,664,11
20250331,100800,43276456,665,665,665,665,19
20250331,100700,43263821,664,664,664,664,0
20250331,100600,43263821,664,664,664,664,31
20250331,100500,43243237,661,661,661,661,0
20250331,100400,43243237,661,661,661,661,0
20250331,100300,43243237,661,661,661,661,0
20250331,100200,43243237,661,661,661,661,5
20250331,100100,43239932,664,664,664,664,0
20250331,100000,43239932,664,663,664,663,1300
20250331,095900,42376742,664,664,664,664,0
20250331,095800,42376742,664,664,664,664,151
20250331,095700,42276478,665,665,665,665,0
20250331,095600,42276478,665,665,665,665,0
20250331,095500,42276478,665,665,665,665,0
20250331,095400,42276478,665,665,665,665,0
20250331,095300,42276478,665,665,665,665,0
20250331,095200,42276478,665,665,665,665,0
20250331,095100,42276478,665,665,665,665,0
20250331,095000,42276478,665,661,665,660,1050
20250331,094900,41583169,660,660,660,660,0
20250331,094800,41583169,660,660,660,660,0
20250331,094700,41583169,660,660,660,660,0
20250331,094600,41583169,660,661,661,660,1000
20250331,094500,40923168,660,660,660,660,5
20250331,094400,40919868,664,664,664,664,0
20250331,094300,40919868,664,664,664,664,0
20250331,094200,40919868,664,664,664,664,50
20250331,094100,40886668,658,658,658,658,0
20250331,094000,40886668,658,663,663,658,2500
20250331,093900,39239253,663,663,663,663,0
20250331,093800,39239253,663,662,663,662,1188
20250331,093700,38451850,660,663,663,659,3206
20250331,093600,36337260,662,662,662,662,110
20250331,093500,36264440,661,661,661,661,22
20250331,093400,36249898,662,662,662,662,11
20250331,093300,36242616,661,661,661,661,0
20250331,093200,36242616,661,661,661,661,0
20250331,093100,36242616,661,661,661,661,800
20250331,093000,35713816,661,661,661,661,1235
20250331,092900,34897481,660,660,660,660,0
20250331,092800,34897481,660,660,660,660,6
20250331,092700,34893521,659,659,659,659,0
20250331,092600,34893521,659,659,659,659,0
20250331,092500,34893521,659,660,660,659,1500
20250331,092400,33904067,665,666,666,659,4610
20250331,092300,30859016,665,665,665,665,0
20250331,092200,30859016,665,669,669,665,500
20250331,092100,30524917,670,670,670,670,0
20250331,092000,30524917,670,670,670,670,0
20250331,091900,30524917,670,670,670,670,0
20250331,091800,30524917,670,670,670,670,0
20250331,091700,30524917,670,670,671,670,511
20250331,091600,30182100,681,681,681,681,0
20250331,091500,30182100,681,681,681,681,0
20250331,091400,30182100,681,681,681,681,0
20250331,091300,30182100,681,681,681,681,0
20250331,091200,30182100,681,681,681,681,0
20250331,091100,30182100,681,681,681,681,0
20250331,091000,30182100,681,681,681,681,0
20250331,090900,30182100,681,681,681,681,1
20250331,090800,30181419,668,673,673,668,5498
20250331,090700,26496780,673,677,677,671,2500
20250331,090600,24813723,688,688,688,688,1
20250331,090500,24813035,673,685,685,673,30000
20250331,090400,4556095,690,690,690,690,0
20250331,090300,4556095,690,690,690,690,2
20250331,090200,4554715,690,691,691,690,6501
20250331,090100,69015,692,692,692,692,2
20250331,090000,67631,690,691,691,690,98