KissMeData/007720/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191500,184349245,812,812,812,812,3294
20250331,191400,184349245,812,812,812,812,0
20250331,191300,184349245,812,812,812,812,0
20250331,191200,184349245,812,812,812,812,0
20250331,191100,184349245,812,812,812,812,0
20250331,191000,184349245,812,812,812,812,0
20250331,190900,184349245,812,812,812,812,0
20250331,190800,184349245,812,812,812,812,0
20250331,190700,184349245,812,812,812,812,0
20250331,190600,184349245,812,812,812,812,0
20250331,190500,184349245,812,812,812,812,0
20250331,190400,184349245,812,812,812,812,0
20250331,190300,184349245,812,812,812,812,0
20250331,190200,184349245,812,812,812,812,0
20250331,190100,184349245,812,812,812,812,0
20250331,190000,184349245,812,812,812,812,0
20250331,185900,184349245,812,812,812,812,0
20250331,185800,184349245,812,812,812,812,0
20250331,185700,184349245,812,812,812,812,0
20250331,185600,184349245,812,812,812,812,0
20250331,185500,184349245,812,812,812,812,0
20250331,185400,184349245,812,812,812,812,0
20250331,185300,184349245,812,812,812,812,0
20250331,185200,184349245,812,812,812,812,0
20250331,185100,184349245,812,812,812,812,0
20250331,185000,184349245,812,812,812,812,0
20250331,184900,184349245,812,812,812,812,0
20250331,184800,184349245,812,812,812,812,0
20250331,184700,184349245,812,812,812,812,0
20250331,184600,184349245,812,812,812,812,0
20250331,184500,184349245,812,812,812,812,3294
20250331,184400,184349245,812,812,812,812,0
20250331,184300,184349245,812,812,812,812,0
20250331,184200,184349245,812,812,812,812,0
20250331,184100,184349245,812,812,812,812,0
20250331,184000,184349245,812,812,812,812,0
20250331,183900,184349245,812,812,812,812,0
20250331,183800,184349245,812,812,812,812,0
20250331,183700,184349245,812,812,812,812,0
20250331,183600,184349245,812,812,812,812,0
20250331,183500,184349245,812,812,812,812,0
20250331,183400,184349245,812,812,812,812,0
20250331,183300,184349245,812,812,812,812,0
20250331,183200,184349245,812,812,812,812,0
20250331,183100,184349245,812,812,812,812,0
20250331,183000,184349245,812,812,812,812,0
20250331,182900,184349245,812,812,812,812,0
20250331,182800,184349245,812,812,812,812,0
20250331,182700,184349245,812,812,812,812,0
20250331,182600,184349245,812,812,812,812,0
20250331,182500,184349245,812,812,812,812,0
20250331,182400,184349245,812,812,812,812,0
20250331,182300,184349245,812,812,812,812,0
20250331,182200,184349245,812,812,812,812,0
20250331,182100,184349245,812,812,812,812,0
20250331,182000,184349245,812,812,812,812,0
20250331,181900,184349245,812,812,812,812,0
20250331,181800,184349245,812,812,812,812,0
20250331,181700,184349245,812,812,812,812,0
20250331,181600,184349245,812,812,812,812,0
20250331,181500,184349245,812,812,812,812,3294
20250331,181400,184349245,812,812,812,812,0
20250331,181300,184349245,812,812,812,812,0
20250331,181200,184349245,812,812,812,812,0
20250331,181100,184349245,812,812,812,812,0
20250331,181000,184349245,812,812,812,812,0
20250331,180900,184349245,812,812,812,812,0
20250331,180800,184349245,812,812,812,812,0
20250331,180700,184349245,812,812,812,812,0
20250331,180600,184349245,812,812,812,812,0
20250331,180500,184349245,812,812,812,812,0
20250331,180400,184349245,812,812,812,812,0
20250331,180300,184349245,812,812,812,812,0
20250331,180200,184349245,812,812,812,812,0
20250331,180100,184349245,812,812,812,812,0
20250331,180000,184349245,812,812,812,812,0
20250331,175900,184349245,812,812,812,812,0
20250331,175800,184349245,812,812,812,812,0
20250331,175700,184349245,812,812,812,812,0
20250331,175600,184349245,812,812,812,812,0
20250331,175500,184349245,812,812,812,812,0
20250331,175400,184349245,812,812,812,812,0
20250331,175300,184349245,812,812,812,812,0
20250331,175200,184349245,812,812,812,812,0
20250331,175100,184349245,812,812,812,812,0
20250331,175000,184349245,812,812,812,812,0
20250331,174900,184349245,812,812,812,812,0
20250331,174800,184349245,812,812,812,812,0
20250331,174700,184349245,812,812,812,812,0
20250331,174600,184349245,812,812,812,812,0
20250331,174500,184349245,812,812,812,812,3294
20250331,174400,184349245,812,812,812,812,0
20250331,174300,184349245,812,812,812,812,0
20250331,174200,184349245,812,812,812,812,0
20250331,174100,184349245,812,812,812,812,0
20250331,174000,184349245,812,812,812,812,0
20250331,173900,184349245,812,812,812,812,0
20250331,173800,184349245,812,812,812,812,0
20250331,173700,184349245,812,812,812,812,0
20250331,173600,184349245,812,812,812,812,0
20250331,173500,184349245,812,812,812,812,0
20250331,173400,184349245,812,812,812,812,0
20250331,173300,184349245,812,812,812,812,0
20250331,173200,184349245,812,812,812,812,0
20250331,173100,184349245,812,812,812,812,0
20250331,173000,184349245,812,812,812,812,0
20250331,172900,184349245,812,812,812,812,0
20250331,172800,184349245,812,812,812,812,0
20250331,172700,184349245,812,812,812,812,0
20250331,172600,184349245,812,812,812,812,0
20250331,172500,184349245,812,812,812,812,0
20250331,172400,184349245,812,812,812,812,0
20250331,172300,184349245,812,812,812,812,0
20250331,172200,184349245,812,812,812,812,0
20250331,172100,184349245,812,812,812,812,0
20250331,172000,184349245,812,812,812,812,0
20250331,171900,184349245,812,812,812,812,0
20250331,171800,184349245,812,812,812,812,0
20250331,171700,184349245,812,812,812,812,0
20250331,171600,184349245,812,812,812,812,0
20250331,171500,184349245,812,812,812,812,3294
20250331,171400,184349245,812,812,812,812,0
20250331,171300,184349245,812,812,812,812,0
20250331,171200,184349245,812,812,812,812,0
20250331,171100,184349245,812,812,812,812,0
20250331,171000,184349245,812,812,812,812,0
20250331,170900,184349245,812,812,812,812,0
20250331,170800,184349245,812,812,812,812,0
20250331,170700,184349245,812,812,812,812,0
20250331,170600,184349245,812,812,812,812,0
20250331,170500,184349245,812,812,812,812,0
20250331,170400,184349245,812,812,812,812,0
20250331,170300,184349245,812,812,812,812,0
20250331,170200,184349245,812,812,812,812,0
20250331,170100,184349245,812,812,812,812,0
20250331,170000,184349245,812,812,812,812,0
20250331,165900,184349245,812,812,812,812,0
20250331,165800,184349245,812,812,812,812,0
20250331,165700,184349245,812,812,812,812,0
20250331,165600,184349245,812,812,812,812,0
20250331,165500,184349245,812,812,812,812,0
20250331,165400,184349245,812,812,812,812,0
20250331,165300,184349245,812,812,812,812,0
20250331,165200,184349245,812,812,812,812,0
20250331,165100,184349245,812,812,812,812,0
20250331,165000,184349245,812,812,812,812,0
20250331,164900,184349245,812,812,812,812,0
20250331,164800,184349245,812,812,812,812,0
20250331,164700,184349245,812,812,812,812,0
20250331,164600,184349245,812,812,812,812,0
20250331,164500,184349245,812,812,812,812,3294
20250331,164400,184349245,812,812,812,812,0
20250331,164300,184349245,812,812,812,812,0
20250331,164200,184349245,812,812,812,812,0
20250331,164100,184349245,812,812,812,812,0
20250331,164000,184349245,812,812,812,812,0
20250331,163900,184349245,812,812,812,812,0
20250331,163800,184349245,812,812,812,812,0
20250331,163700,184349245,812,812,812,812,0
20250331,163600,184349245,812,812,812,812,0
20250331,163500,184349245,812,812,812,812,0
20250331,163400,184349245,812,812,812,812,0
20250331,163300,184349245,812,812,812,812,0
20250331,163200,184349245,812,812,812,812,0
20250331,163100,184349245,812,812,812,812,0
20250331,163000,184349245,812,812,812,812,0
20250331,162900,184349245,812,812,812,812,0
20250331,162800,184349245,812,812,812,812,0
20250331,162700,184349245,812,812,812,812,0
20250331,162600,184349245,812,812,812,812,0
20250331,162500,184349245,812,812,812,812,0
20250331,162400,184349245,812,812,812,812,0
20250331,162300,184349245,812,812,812,812,0
20250331,162200,184349245,812,812,812,812,0
20250331,162100,184349245,812,812,812,812,0
20250331,162000,184349245,812,812,812,812,0
20250331,161900,184349245,812,812,812,812,0
20250331,161800,184349245,812,812,812,812,0
20250331,161700,184349245,812,812,812,812,0
20250331,161600,184349245,812,812,812,812,0
20250331,161500,184349245,812,812,812,812,3294
20250331,161400,184349245,812,812,812,812,0
20250331,161300,184349245,812,812,812,812,0
20250331,161200,184349245,812,812,812,812,0
20250331,161100,184349245,812,812,812,812,0
20250331,161000,184349245,812,812,812,812,0
20250331,160900,184349245,812,812,812,812,0
20250331,160800,184349245,812,812,812,812,0
20250331,160700,184349245,812,812,812,812,0
20250331,160600,184349245,812,812,812,812,0
20250331,160500,184349245,812,812,812,812,0
20250331,160400,184349245,812,812,812,812,0
20250331,160300,184349245,812,812,812,812,0
20250331,160200,184349245,812,812,812,812,0
20250331,160100,184349245,812,812,812,812,0
20250331,160000,184349245,812,812,812,812,0
20250331,155900,184349245,812,812,812,812,0
20250331,155800,184349245,812,812,812,812,0
20250331,155700,184349245,812,812,812,812,0
20250331,155600,184349245,812,812,812,812,0
20250331,155500,184349245,812,812,812,812,0
20250331,155400,184349245,812,812,812,812,0
20250331,155300,184349245,812,812,812,812,0
20250331,155200,184349245,812,812,812,812,0
20250331,155100,184349245,812,812,812,812,0
20250331,155000,184349245,812,812,812,812,0
20250331,154900,184349245,812,812,812,812,0
20250331,154800,184349245,812,812,812,812,0
20250331,154700,184349245,812,812,812,812,0
20250331,154600,184349245,812,812,812,812,0
20250331,154500,184349245,812,812,812,812,3294
20250331,154400,184349245,812,812,812,812,0
20250331,154300,184349245,812,812,812,812,0
20250331,154200,184349245,812,812,812,812,0
20250331,154100,184349245,812,812,812,812,0
20250331,154000,184349245,812,812,812,812,0
20250331,153900,184349245,812,812,812,812,0
20250331,153800,184349245,812,812,812,812,0
20250331,153700,184349245,812,812,812,812,0
20250331,153600,184349245,812,812,812,812,0
20250331,153500,184349245,812,812,812,812,0
20250331,153400,184349245,812,812,812,812,0
20250331,153300,184349245,812,812,812,812,0
20250331,153200,184349245,812,812,812,812,0
20250331,153100,184349245,812,812,812,812,0
20250331,153000,184349245,812,812,812,812,3294
20250331,152900,181674517,812,812,812,812,0
20250331,152800,181674517,812,812,812,812,0
20250331,152700,181674517,812,812,812,812,0
20250331,152600,181674517,812,812,812,812,0
20250331,152500,181674517,812,812,812,812,0
20250331,152400,181674517,812,812,812,812,0
20250331,152300,181674517,812,812,812,812,0
20250331,152200,181674517,812,812,812,812,0
20250331,152100,181674517,812,812,812,812,0
20250331,152000,181674517,812,812,812,812,0
20250331,151900,181674517,812,812,812,812,0
20250331,151800,181674517,812,810,812,809,401
20250331,151700,181349805,812,812,812,812,0
20250331,151600,181349805,812,811,812,811,566
20250331,151500,180890778,810,812,812,810,796
20250331,151400,180245920,812,812,812,812,0
20250331,151300,180245920,812,812,812,812,0
20250331,151200,180245920,812,812,812,812,0
20250331,151100,180245920,812,811,812,811,5613
20250331,151000,175693764,811,812,812,811,1268
20250331,150900,174664915,812,812,812,812,1800
20250331,150800,173203315,812,812,812,812,0
20250331,150700,173203315,812,811,812,811,2
20250331,150600,173201692,812,812,812,812,139
20250331,150500,173088824,813,812,813,812,44
20250331,150400,173053064,814,814,814,813,216
20250331,150300,172877355,813,813,813,813,138
20250331,150200,172765161,813,813,813,813,13
20250331,150100,172754592,813,813,813,813,1
20250331,150000,172753779,813,813,813,813,100
20250331,145900,172672479,814,814,814,814,0
20250331,145800,172672479,814,814,814,814,1
20250331,145700,172671665,814,814,814,814,0
20250331,145600,172671665,814,814,814,814,179
20250331,145500,172525959,814,813,814,813,1122
20250331,145400,171613772,813,813,813,813,203
20250331,145300,171448733,810,810,810,810,0
20250331,145200,171448733,810,810,810,810,2000
20250331,145100,169828733,813,813,813,813,0
20250331,145000,169828733,813,811,813,811,1287
20250331,144900,168783730,811,811,811,811,352
20250331,144800,168498258,811,811,812,810,2348
20250331,144700,166595737,811,811,811,811,598
20250331,144600,166110759,812,812,812,812,0
20250331,144500,166110759,812,812,812,812,0
20250331,144400,166110759,812,812,812,812,50
20250331,144300,166070159,812,812,812,812,290
20250331,144200,165834679,813,813,813,813,0
20250331,144100,165834679,813,813,813,813,0
20250331,144000,165834679,813,813,813,813,1
20250331,143900,165833866,812,812,812,812,1200
20250331,143800,164859466,813,813,813,813,0
20250331,143700,164859466,813,813,813,813,100
20250331,143600,164778166,813,813,813,813,53
20250331,143500,164735077,813,813,813,813,1
20250331,143400,164734264,813,815,815,812,1150
20250331,143300,163800008,815,815,815,815,0
20250331,143200,163800008,815,815,815,815,0
20250331,143100,163800008,815,815,815,815,122
20250331,143000,163700578,815,815,815,815,0
20250331,142900,163700578,815,815,815,815,1
20250331,142800,163699763,813,815,816,813,4013
20250331,142700,160435031,815,815,815,815,450
20250331,142600,160068281,815,815,815,815,1
20250331,142500,160067466,810,810,810,810,6
20250331,142400,160062606,815,815,815,815,1
20250331,142300,160061791,815,814,815,814,217
20250331,142200,159885070,814,813,814,806,7292
20250331,142100,153979921,815,815,815,815,603
20250331,142000,153488476,815,816,816,814,3780
20250331,141900,150410387,816,816,816,816,0
20250331,141800,150410387,816,816,816,816,0
20250331,141700,150410387,816,817,817,816,135
20250331,141600,150300095,818,818,818,818,0
20250331,141500,150300095,818,818,818,818,5
20250331,141400,150296005,818,818,818,818,1
20250331,141300,150295187,819,819,819,819,0
20250331,141200,150295187,819,819,819,819,0
20250331,141100,150295187,819,819,819,819,0
20250331,141000,150295187,819,819,819,819,0
20250331,140900,150295187,819,819,819,819,0
20250331,140800,150295187,819,819,819,819,0
20250331,140700,150295187,819,819,819,819,0
20250331,140600,150295187,819,819,819,819,0
20250331,140500,150295187,819,819,819,819,0
20250331,140400,150295187,819,819,819,819,0
20250331,140300,150295187,819,819,819,819,0
20250331,140200,150295187,819,819,819,819,0
20250331,140100,150295187,819,819,819,819,0
20250331,140000,150295187,819,819,819,819,0
20250331,135900,150295187,819,819,819,819,0
20250331,135800,150295187,819,819,819,819,0
20250331,135700,150295187,819,819,819,819,2039
20250331,135600,148625246,819,819,819,819,116
20250331,135500,148530242,819,819,819,819,21
20250331,135400,148513043,819,819,819,819,5
20250331,135300,148508948,818,818,818,818,0
20250331,135200,148508948,818,818,818,818,1
20250331,135100,148508130,818,818,818,818,1
20250331,135000,148507312,819,819,819,819,0
20250331,134900,148507312,819,819,819,819,0
20250331,134800,148507312,819,819,819,819,0
20250331,134700,148507312,819,819,819,819,0
20250331,134600,148507312,819,819,819,819,0
20250331,134500,148507312,819,819,819,819,0
20250331,134400,148507312,819,816,819,805,7863
20250331,134300,142154822,819,818,819,818,381
20250331,134200,141843074,818,818,818,818,0
20250331,134100,141843074,818,818,818,818,20
20250331,134000,141826714,818,818,818,818,10
20250331,133900,141818534,818,818,818,818,1758
20250331,133800,140380490,818,817,818,816,2119
20250331,133700,138649783,817,817,817,816,78
20250331,133600,138586110,816,816,816,816,0
20250331,133500,138586110,816,815,816,815,3026
20250331,133400,136116919,815,815,815,815,10
20250331,133300,136108769,816,816,816,816,0
20250331,133200,136108769,816,816,816,816,0
20250331,133100,136108769,816,816,816,816,3001
20250331,133000,133659953,814,814,814,814,61
20250331,132900,133610299,815,816,816,815,122
20250331,132800,133510769,816,816,816,816,0
20250331,132700,133510769,816,816,816,816,100
20250331,132600,133429169,816,816,816,816,0
20250331,132500,133429169,816,816,816,816,5
20250331,132400,133425089,816,816,816,816,0
20250331,132300,133425089,816,816,816,816,700
20250331,132200,132853889,816,816,816,816,2
20250331,132100,132852257,808,817,817,808,7858
20250331,132000,126487043,817,817,817,817,12
20250331,131900,126477239,817,817,817,817,0
20250331,131800,126477239,817,817,817,817,20
20250331,131700,126460899,818,818,818,818,0
20250331,131600,126460899,818,818,818,818,5
20250331,131500,126456809,818,818,818,818,35
20250331,131400,126428179,818,818,818,818,0
20250331,131300,126428179,818,818,818,818,0
20250331,131200,126428179,818,818,818,818,143
20250331,131100,126311205,818,818,818,818,395
20250331,131000,125988095,818,818,818,818,0
20250331,130900,125988095,818,818,818,818,5
20250331,130800,125984005,818,818,818,818,0
20250331,130700,125984005,818,818,818,818,0
20250331,130600,125984005,818,818,818,818,1
20250331,130500,125983187,815,815,815,815,1500
20250331,130400,124760687,818,818,818,818,10
20250331,130300,124752507,818,818,818,818,0
20250331,130200,124752507,818,818,818,818,33
20250331,130100,124725513,818,816,818,816,3200
20250331,130000,122108114,814,814,814,814,1
20250331,125900,122107300,818,818,818,818,0
20250331,125800,122107300,818,818,818,818,180
20250331,125700,121960060,818,818,818,818,0
20250331,125600,121960060,818,818,818,818,0
20250331,125500,121960060,818,818,818,818,352
20250331,125400,121672124,817,817,817,817,601
20250331,125300,121181107,817,812,817,812,9297
20250331,125200,113614530,814,814,814,814,4
20250331,125100,113611274,813,813,813,813,860
20250331,125000,112912094,813,813,813,813,5
20250331,124900,112908029,813,813,813,813,30
20250331,124800,112883639,813,813,813,813,100
20250331,124700,112802339,813,813,813,813,50
20250331,124600,112761689,813,813,813,813,0
20250331,124500,112761689,813,814,814,812,268
20250331,124400,112544040,813,814,814,813,244
20250331,124300,112345524,815,815,815,815,29
20250331,124200,112321889,816,816,816,816,0
20250331,124100,112321889,816,816,816,816,1
20250331,124000,112321073,815,815,815,815,0
20250331,123900,112321073,815,815,815,815,142
20250331,123800,112205343,816,816,816,816,17
20250331,123700,112191471,816,816,816,816,2
20250331,123600,112189839,816,816,816,816,0
20250331,123500,112189839,816,816,816,816,0
20250331,123400,112189839,816,816,816,816,0
20250331,123300,112189839,816,816,816,816,1
20250331,123200,112189023,816,816,816,816,0
20250331,123100,112189023,816,816,816,816,0
20250331,123000,112189023,816,816,816,816,0
20250331,122900,112189023,816,815,816,815,105
20250331,122800,112103447,817,817,817,817,4
20250331,122700,112100179,817,817,817,817,0
20250331,122600,112100179,817,817,817,817,0
20250331,122500,112100179,817,817,817,817,0
20250331,122400,112100179,817,817,817,817,1
20250331,122300,112099362,816,816,816,816,469
20250331,122200,111716658,816,816,816,816,0
20250331,122100,111716658,816,816,816,816,0
20250331,122000,111716658,816,816,816,816,0
20250331,121900,111716658,816,816,816,816,0
20250331,121800,111716658,816,816,816,816,0
20250331,121700,111716658,816,816,816,816,0
20250331,121600,111716658,816,816,816,816,0
20250331,121500,111716658,816,816,816,816,200
20250331,121400,111553458,816,816,816,816,0
20250331,121300,111553458,816,815,816,815,3710
20250331,121200,108529807,814,814,814,814,321
20250331,121100,108268513,814,814,814,814,0
20250331,121000,108268513,814,814,814,814,0
20250331,120900,108268513,814,814,814,814,0
20250331,120800,108268513,814,814,814,814,9
20250331,120700,108261187,814,814,814,814,12
20250331,120600,108251419,814,814,814,814,117
20250331,120500,108156181,813,813,813,813,0
20250331,120400,108156181,813,813,813,813,321
20250331,120300,107895208,813,813,813,813,0
20250331,120200,107895208,813,812,813,812,55
20250331,120100,107850547,811,811,811,811,0
20250331,120000,107850547,811,811,811,811,818
20250331,115900,107187149,811,811,811,811,1
20250331,115800,107186338,813,813,813,813,524
20250331,115700,106760326,811,810,811,810,1147
20250331,115600,105831110,814,814,814,814,0
20250331,115500,105831110,814,814,814,814,0
20250331,115400,105831110,814,814,814,814,0
20250331,115300,105831110,814,814,814,814,0
20250331,115200,105831110,814,814,814,814,17
20250331,115100,105817272,812,812,812,812,0
20250331,115000,105817272,812,812,812,812,2597
20250331,114900,103708508,815,815,815,815,20
20250331,114800,103692208,815,815,815,815,0
20250331,114700,103692208,815,815,815,815,0
20250331,114600,103692208,815,815,815,815,1
20250331,114500,103691393,814,814,814,814,238
20250331,114400,103497661,814,814,814,814,817
20250331,114300,102832623,814,813,814,813,43
20250331,114200,102797663,813,813,813,813,0
20250331,114100,102797663,813,813,813,813,0
20250331,114000,102797663,813,813,813,813,1428
20250331,113900,101636699,813,813,813,813,0
20250331,113800,101636699,813,813,813,813,0
20250331,113700,101636699,813,810,813,810,405
20250331,113600,101308402,813,813,813,813,1
20250331,113500,101307589,813,813,813,813,0
20250331,113400,101307589,813,811,813,811,79
20250331,113300,101243458,811,812,812,811,12
20250331,113200,101233724,811,813,813,811,81
20250331,113100,101168022,813,813,813,813,0
20250331,113000,101168022,813,813,813,813,100
20250331,112900,101086722,811,813,813,810,8323
20250331,112800,94344802,814,814,814,814,0
20250331,112700,94344802,814,814,814,814,105
20250331,112600,94259332,814,814,814,814,0
20250331,112500,94259332,814,814,814,814,0
20250331,112400,94259332,814,814,814,814,0
20250331,112300,94259332,814,813,814,813,8
20250331,112200,94252823,813,813,813,813,680
20250331,112100,93699983,815,815,815,815,0
20250331,112000,93699983,815,815,815,815,9
20250331,111900,93692648,815,814,815,814,187
20250331,111800,93540429,814,814,814,814,0
20250331,111700,93540429,814,814,814,814,0
20250331,111600,93540429,814,814,814,814,423
20250331,111500,93196107,814,814,814,814,3
20250331,111400,93193665,813,813,813,813,34
20250331,111300,93166023,814,813,814,813,1501
20250331,111200,91945609,815,815,815,815,0
20250331,111100,91945609,815,815,815,815,0
20250331,111000,91945609,815,815,815,815,0
20250331,110900,91945609,815,815,815,815,10
20250331,110800,91937459,815,815,815,815,50
20250331,110700,91896709,815,815,815,815,100
20250331,110600,91815209,815,815,815,815,12
20250331,110500,91805429,814,813,814,813,799
20250331,110400,91155787,813,813,813,812,5018
20250331,110300,87080658,814,814,814,814,2606
20250331,110200,84959374,815,815,815,815,0
20250331,110100,84959374,815,815,815,815,0
20250331,110000,84959374,815,815,815,815,1673
20250331,105900,83595879,817,817,817,817,0
20250331,105800,83595879,817,817,817,817,11
20250331,105700,83586892,817,817,817,817,1
20250331,105600,83586075,816,816,816,816,460
20250331,105500,83210715,819,819,819,819,0
20250331,105400,83210715,819,819,819,819,0
20250331,105300,83210715,819,819,819,819,0
20250331,105200,83210715,819,819,819,819,0
20250331,105100,83210715,819,819,819,819,100
20250331,105000,83128815,819,819,819,819,100
20250331,104900,83046915,819,819,819,819,0
20250331,104800,83046915,819,819,819,819,0
20250331,104700,83046915,819,819,819,819,1
20250331,104600,83046096,819,819,819,819,0
20250331,104500,83046096,819,819,819,819,20
20250331,104400,83029716,819,819,819,819,1000
20250331,104300,82210716,819,819,819,819,4
20250331,104200,82207440,819,819,819,819,100
20250331,104100,82125540,819,819,819,819,200
20250331,104000,81961740,819,816,819,816,3671
20250331,103900,78958853,816,815,816,815,3142
20250331,103800,76397581,815,816,816,815,402
20250331,103700,76069949,816,816,816,816,0
20250331,103600,76069949,816,816,816,816,60
20250331,103500,76020989,816,816,816,816,10
20250331,103400,76012829,816,817,817,815,18872
20250331,103300,60631107,818,818,818,818,0
20250331,103200,60631107,818,818,818,818,0
20250331,103100,60631107,818,817,818,817,1506
20250331,103000,59400700,817,817,817,817,0
20250331,102900,59400700,817,817,817,817,1
20250331,102800,59399883,816,816,816,816,1
20250331,102700,59399067,818,818,818,818,0
20250331,102600,59399067,818,818,818,818,0
20250331,102500,59399067,818,818,818,818,0
20250331,102400,59399067,818,818,818,818,0
20250331,102300,59399067,818,818,818,818,0
20250331,102200,59399067,818,818,818,818,0
20250331,102100,59399067,818,818,818,818,0
20250331,102000,59399067,818,818,818,818,0
20250331,101900,59399067,818,818,818,818,0
20250331,101800,59399067,818,818,818,818,1
20250331,101700,59398249,818,817,818,817,2339
20250331,101600,57486270,817,816,817,816,1037
20250331,101500,56639324,816,817,817,816,751
20250331,101400,56026501,817,817,817,817,0
20250331,101300,56026501,817,817,817,817,0
20250331,101200,56026501,817,817,817,817,901
20250331,101100,55290384,816,816,816,816,2368
20250331,101000,53358096,816,816,816,816,0
20250331,100900,53358096,816,815,816,815,201
20250331,100800,53194280,815,815,815,815,0
20250331,100700,53194280,815,815,815,815,1
20250331,100600,53193465,815,815,815,810,3041
20250331,100500,50729405,814,816,816,814,147
20250331,100400,50609579,816,815,816,815,2457
20250331,100300,48607121,815,815,815,815,0
20250331,100200,48607121,815,815,815,815,16
20250331,100100,48594081,814,817,817,814,47
20250331,100000,48555781,815,816,816,815,134
20250331,095900,48446570,817,816,817,816,21
20250331,095800,48429433,815,815,815,815,43
20250331,095700,48394388,815,815,815,815,2
20250331,095600,48392758,814,817,817,814,616
20250331,095500,47889534,817,817,817,817,0
20250331,095400,47889534,817,817,817,817,0
20250331,095300,47889534,817,818,818,815,419
20250331,095200,47548026,818,817,818,817,527
20250331,095100,47117452,817,817,817,817,160
20250331,095000,46986732,817,815,817,815,383
20250331,094900,46674508,815,815,815,815,2105
20250331,094800,44958933,814,814,814,814,10
20250331,094700,44950793,814,814,814,814,267
20250331,094600,44733455,816,816,816,816,1
20250331,094500,44732639,815,816,816,815,3830
20250331,094400,41610848,817,817,817,817,2
20250331,094300,41609214,817,816,817,816,108
20250331,094200,41521080,816,816,816,816,0
20250331,094100,41521080,816,818,818,815,30
20250331,094000,41496621,818,818,818,818,1
20250331,093900,41495803,817,816,817,816,1689
20250331,093800,40116032,816,816,816,816,0
20250331,093700,40116032,816,815,816,815,664
20250331,093600,39574871,816,816,816,816,11
20250331,093500,39565895,816,815,816,815,355
20250331,093400,39276269,812,812,812,812,1
20250331,093300,39275457,815,815,815,815,101
20250331,093200,39193142,815,815,815,815,0
20250331,093100,39193142,815,815,815,815,9
20250331,093000,39185807,815,815,815,815,317
20250331,092900,38927452,811,813,814,811,5193
20250331,092800,34705617,813,813,813,813,0
20250331,092700,34705617,813,813,813,813,0
20250331,092600,34705617,813,813,813,813,4
20250331,092500,34702365,813,813,813,813,30
20250331,092400,34677975,813,813,813,813,2
20250331,092300,34676349,804,806,806,804,2694
20250331,092200,32507896,807,807,809,806,2519
20250331,092100,30475431,807,810,811,807,3809
20250331,092000,27396126,811,811,811,811,30
20250331,091900,27371796,810,811,813,810,7254
20250331,091800,21495463,810,810,810,810,565
20250331,091700,21037813,813,813,813,811,3528
20250331,091600,18170540,818,818,818,818,2
20250331,091500,18168904,811,811,811,811,0
20250331,091400,18168904,811,811,811,811,0
20250331,091300,18168904,811,815,815,811,5737
20250331,091200,13508370,819,819,819,819,49
20250331,091100,13468239,814,814,814,814,1592
20250331,091000,12172351,814,814,814,814,728
20250331,090900,11579759,814,814,814,814,125
20250331,090800,11478009,814,814,814,814,1411
20250331,090700,10329455,814,814,814,814,0
20250331,090600,10329455,814,814,814,814,0
20250331,090500,10329455,814,814,814,814,0
20250331,090400,10329455,814,817,817,814,8290
20250331,090300,3557629,817,817,817,817,2612
20250331,090200,1423625,817,823,823,816,1218
20250331,090100,425322,824,824,824,824,12
20250331,090000,415434,824,831,831,824,502