KissMeData/031860/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193100,1140781305,1340,1340,1340,1340,9376
20250331,193000,1140781305,1340,1340,1340,1340,0
20250331,192900,1140781305,1340,1340,1340,1340,0
20250331,192800,1140781305,1340,1340,1340,1340,0
20250331,192700,1140781305,1340,1340,1340,1340,0
20250331,192600,1140781305,1340,1340,1340,1340,0
20250331,192500,1140781305,1340,1340,1340,1340,0
20250331,192400,1140781305,1340,1340,1340,1340,0
20250331,192300,1140781305,1340,1340,1340,1340,0
20250331,192200,1140781305,1340,1340,1340,1340,0
20250331,192100,1140781305,1340,1340,1340,1340,0
20250331,192000,1140781305,1340,1340,1340,1340,0
20250331,191900,1140781305,1340,1340,1340,1340,0
20250331,191800,1140781305,1340,1340,1340,1340,0
20250331,191700,1140781305,1340,1340,1340,1340,0
20250331,191600,1140781305,1340,1340,1340,1340,0
20250331,191500,1140781305,1340,1340,1340,1340,0
20250331,191400,1140781305,1340,1340,1340,1340,0
20250331,191300,1140781305,1340,1340,1340,1340,0
20250331,191200,1140781305,1340,1340,1340,1340,0
20250331,191100,1140781305,1340,1340,1340,1340,0
20250331,191000,1140781305,1340,1340,1340,1340,0
20250331,190900,1140781305,1340,1340,1340,1340,0
20250331,190800,1140781305,1340,1340,1340,1340,0
20250331,190700,1140781305,1340,1340,1340,1340,0
20250331,190600,1140781305,1340,1340,1340,1340,0
20250331,190500,1140781305,1340,1340,1340,1340,0
20250331,190400,1140781305,1340,1340,1340,1340,0
20250331,190300,1140781305,1340,1340,1340,1340,0
20250331,190200,1140781305,1340,1340,1340,1340,0
20250331,190100,1140781305,1340,1340,1340,1340,9376
20250331,190000,1140781305,1340,1340,1340,1340,0
20250331,185900,1140781305,1340,1340,1340,1340,0
20250331,185800,1140781305,1340,1340,1340,1340,0
20250331,185700,1140781305,1340,1340,1340,1340,0
20250331,185600,1140781305,1340,1340,1340,1340,0
20250331,185500,1140781305,1340,1340,1340,1340,0
20250331,185400,1140781305,1340,1340,1340,1340,0
20250331,185300,1140781305,1340,1340,1340,1340,0
20250331,185200,1140781305,1340,1340,1340,1340,0
20250331,185100,1140781305,1340,1340,1340,1340,0
20250331,185000,1140781305,1340,1340,1340,1340,0
20250331,184900,1140781305,1340,1340,1340,1340,0
20250331,184800,1140781305,1340,1340,1340,1340,0
20250331,184700,1140781305,1340,1340,1340,1340,0
20250331,184600,1140781305,1340,1340,1340,1340,0
20250331,184500,1140781305,1340,1340,1340,1340,0
20250331,184400,1140781305,1340,1340,1340,1340,0
20250331,184300,1140781305,1340,1340,1340,1340,0
20250331,184200,1140781305,1340,1340,1340,1340,0
20250331,184100,1140781305,1340,1340,1340,1340,0
20250331,184000,1140781305,1340,1340,1340,1340,0
20250331,183900,1140781305,1340,1340,1340,1340,0
20250331,183800,1140781305,1340,1340,1340,1340,0
20250331,183700,1140781305,1340,1340,1340,1340,0
20250331,183600,1140781305,1340,1340,1340,1340,0
20250331,183500,1140781305,1340,1340,1340,1340,0
20250331,183400,1140781305,1340,1340,1340,1340,0
20250331,183300,1140781305,1340,1340,1340,1340,0
20250331,183200,1140781305,1340,1340,1340,1340,0
20250331,183100,1140781305,1340,1340,1340,1340,9376
20250331,183000,1140781305,1340,1340,1340,1340,0
20250331,182900,1140781305,1340,1340,1340,1340,0
20250331,182800,1140781305,1340,1340,1340,1340,0
20250331,182700,1140781305,1340,1340,1340,1340,0
20250331,182600,1140781305,1340,1340,1340,1340,0
20250331,182500,1140781305,1340,1340,1340,1340,0
20250331,182400,1140781305,1340,1340,1340,1340,0
20250331,182300,1140781305,1340,1340,1340,1340,0
20250331,182200,1140781305,1340,1340,1340,1340,0
20250331,182100,1140781305,1340,1340,1340,1340,0
20250331,182000,1140781305,1340,1340,1340,1340,0
20250331,181900,1140781305,1340,1340,1340,1340,0
20250331,181800,1140781305,1340,1340,1340,1340,0
20250331,181700,1140781305,1340,1340,1340,1340,0
20250331,181600,1140781305,1340,1340,1340,1340,0
20250331,181500,1140781305,1340,1340,1340,1340,0
20250331,181400,1140781305,1340,1340,1340,1340,0
20250331,181300,1140781305,1340,1340,1340,1340,0
20250331,181200,1140781305,1340,1340,1340,1340,0
20250331,181100,1140781305,1340,1340,1340,1340,0
20250331,181000,1140781305,1340,1340,1340,1340,0
20250331,180900,1140781305,1340,1340,1340,1340,0
20250331,180800,1140781305,1340,1340,1340,1340,0
20250331,180700,1140781305,1340,1340,1340,1340,0
20250331,180600,1140781305,1340,1340,1340,1340,0
20250331,180500,1140781305,1340,1340,1340,1340,0
20250331,180400,1140781305,1340,1340,1340,1340,0
20250331,180300,1140781305,1340,1340,1340,1340,0
20250331,180200,1140781305,1340,1340,1340,1340,0
20250331,180100,1140781305,1340,1340,1340,1340,9376
20250331,180000,1140781305,1340,1340,1340,1340,0
20250331,175900,1140781305,1340,1340,1340,1340,0
20250331,175800,1140781305,1340,1340,1340,1340,0
20250331,175700,1140781305,1340,1340,1340,1340,0
20250331,175600,1140781305,1340,1340,1340,1340,0
20250331,175500,1140781305,1340,1340,1340,1340,0
20250331,175400,1140781305,1340,1340,1340,1340,0
20250331,175300,1140781305,1340,1340,1340,1340,0
20250331,175200,1140781305,1340,1340,1340,1340,0
20250331,175100,1140781305,1340,1340,1340,1340,0
20250331,175000,1140781305,1340,1340,1340,1340,0
20250331,174900,1140781305,1340,1340,1340,1340,0
20250331,174800,1140781305,1340,1340,1340,1340,0
20250331,174700,1140781305,1340,1340,1340,1340,0
20250331,174600,1140781305,1340,1340,1340,1340,0
20250331,174500,1140781305,1340,1340,1340,1340,0
20250331,174400,1140781305,1340,1340,1340,1340,0
20250331,174300,1140781305,1340,1340,1340,1340,0
20250331,174200,1140781305,1340,1340,1340,1340,0
20250331,174100,1140781305,1340,1340,1340,1340,0
20250331,174000,1140781305,1340,1340,1340,1340,0
20250331,173900,1140781305,1340,1340,1340,1340,0
20250331,173800,1140781305,1340,1340,1340,1340,0
20250331,173700,1140781305,1340,1340,1340,1340,0
20250331,173600,1140781305,1340,1340,1340,1340,0
20250331,173500,1140781305,1340,1340,1340,1340,0
20250331,173400,1140781305,1340,1340,1340,1340,0
20250331,173300,1140781305,1340,1340,1340,1340,0
20250331,173200,1140781305,1340,1340,1340,1340,0
20250331,173100,1140781305,1340,1340,1340,1340,9376
20250331,173000,1140781305,1340,1340,1340,1340,0
20250331,172900,1140781305,1340,1340,1340,1340,0
20250331,172800,1140781305,1340,1340,1340,1340,0
20250331,172700,1140781305,1340,1340,1340,1340,0
20250331,172600,1140781305,1340,1340,1340,1340,0
20250331,172500,1140781305,1340,1340,1340,1340,0
20250331,172400,1140781305,1340,1340,1340,1340,0
20250331,172300,1140781305,1340,1340,1340,1340,0
20250331,172200,1140781305,1340,1340,1340,1340,0
20250331,172100,1140781305,1340,1340,1340,1340,0
20250331,172000,1140781305,1340,1340,1340,1340,0
20250331,171900,1140781305,1340,1340,1340,1340,0
20250331,171800,1140781305,1340,1340,1340,1340,0
20250331,171700,1140781305,1340,1340,1340,1340,0
20250331,171600,1140781305,1340,1340,1340,1340,0
20250331,171500,1140781305,1340,1340,1340,1340,0
20250331,171400,1140781305,1340,1340,1340,1340,0
20250331,171300,1140781305,1340,1340,1340,1340,0
20250331,171200,1140781305,1340,1340,1340,1340,0
20250331,171100,1140781305,1340,1340,1340,1340,0
20250331,171000,1140781305,1340,1340,1340,1340,0
20250331,170900,1140781305,1340,1340,1340,1340,0
20250331,170800,1140781305,1340,1340,1340,1340,0
20250331,170700,1140781305,1340,1340,1340,1340,0
20250331,170600,1140781305,1340,1340,1340,1340,0
20250331,170500,1140781305,1340,1340,1340,1340,0
20250331,170400,1140781305,1340,1340,1340,1340,0
20250331,170300,1140781305,1340,1340,1340,1340,0
20250331,170200,1140781305,1340,1340,1340,1340,0
20250331,170100,1140781305,1340,1340,1340,1340,9376
20250331,170000,1140781305,1340,1340,1340,1340,0
20250331,165900,1140781305,1340,1340,1340,1340,0
20250331,165800,1140781305,1340,1340,1340,1340,0
20250331,165700,1140781305,1340,1340,1340,1340,0
20250331,165600,1140781305,1340,1340,1340,1340,0
20250331,165500,1140781305,1340,1340,1340,1340,0
20250331,165400,1140781305,1340,1340,1340,1340,0
20250331,165300,1140781305,1340,1340,1340,1340,0
20250331,165200,1140781305,1340,1340,1340,1340,0
20250331,165100,1140781305,1340,1340,1340,1340,0
20250331,165000,1140781305,1340,1340,1340,1340,0
20250331,164900,1140781305,1340,1340,1340,1340,0
20250331,164800,1140781305,1340,1340,1340,1340,0
20250331,164700,1140781305,1340,1340,1340,1340,0
20250331,164600,1140781305,1340,1340,1340,1340,0
20250331,164500,1140781305,1340,1340,1340,1340,0
20250331,164400,1140781305,1340,1340,1340,1340,0
20250331,164300,1140781305,1340,1340,1340,1340,0
20250331,164200,1140781305,1340,1340,1340,1340,0
20250331,164100,1140781305,1340,1340,1340,1340,0
20250331,164000,1140781305,1340,1340,1340,1340,0
20250331,163900,1140781305,1340,1340,1340,1340,0
20250331,163800,1140781305,1340,1340,1340,1340,0
20250331,163700,1140781305,1340,1340,1340,1340,0
20250331,163600,1140781305,1340,1340,1340,1340,0
20250331,163500,1140781305,1340,1340,1340,1340,0
20250331,163400,1140781305,1340,1340,1340,1340,0
20250331,163300,1140781305,1340,1340,1340,1340,0
20250331,163200,1140781305,1340,1340,1340,1340,0
20250331,163100,1140781305,1340,1340,1340,1340,9376
20250331,163000,1140781305,1340,1340,1340,1340,0
20250331,162900,1140781305,1340,1340,1340,1340,0
20250331,162800,1140781305,1340,1340,1340,1340,0
20250331,162700,1140781305,1340,1340,1340,1340,0
20250331,162600,1140781305,1340,1340,1340,1340,0
20250331,162500,1140781305,1340,1340,1340,1340,0
20250331,162400,1140781305,1340,1340,1340,1340,0
20250331,162300,1140781305,1340,1340,1340,1340,0
20250331,162200,1140781305,1340,1340,1340,1340,0
20250331,162100,1140781305,1340,1340,1340,1340,0
20250331,162000,1140781305,1340,1340,1340,1340,0
20250331,161900,1140781305,1340,1340,1340,1340,0
20250331,161800,1140781305,1340,1340,1340,1340,0
20250331,161700,1140781305,1340,1340,1340,1340,0
20250331,161600,1140781305,1340,1340,1340,1340,0
20250331,161500,1140781305,1340,1340,1340,1340,0
20250331,161400,1140781305,1340,1340,1340,1340,0
20250331,161300,1140781305,1340,1340,1340,1340,0
20250331,161200,1140781305,1340,1340,1340,1340,0
20250331,161100,1140781305,1340,1340,1340,1340,0
20250331,161000,1140781305,1340,1340,1340,1340,0
20250331,160900,1140781305,1340,1340,1340,1340,0
20250331,160800,1140781305,1340,1340,1340,1340,0
20250331,160700,1140781305,1340,1340,1340,1340,0
20250331,160600,1140781305,1340,1340,1340,1340,0
20250331,160500,1140781305,1340,1340,1340,1340,0
20250331,160400,1140781305,1340,1340,1340,1340,0
20250331,160300,1140781305,1340,1340,1340,1340,0
20250331,160200,1140781305,1340,1340,1340,1340,0
20250331,160100,1140781305,1340,1340,1340,1340,9376
20250331,160000,1140781305,1340,1340,1340,1340,0
20250331,155900,1140781305,1340,1340,1340,1340,0
20250331,155800,1140781305,1340,1340,1340,1340,0
20250331,155700,1140781305,1340,1340,1340,1340,0
20250331,155600,1140781305,1340,1340,1340,1340,0
20250331,155500,1140781305,1340,1340,1340,1340,0
20250331,155400,1140781305,1340,1340,1340,1340,0
20250331,155300,1140781305,1340,1340,1340,1340,0
20250331,155200,1140781305,1340,1340,1340,1340,0
20250331,155100,1140781305,1340,1340,1340,1340,0
20250331,155000,1140781305,1340,1340,1340,1340,0
20250331,154900,1140781305,1340,1340,1340,1340,0
20250331,154800,1140781305,1340,1340,1340,1340,0
20250331,154700,1140781305,1340,1340,1340,1340,0
20250331,154600,1140781305,1340,1340,1340,1340,0
20250331,154500,1140781305,1340,1340,1340,1340,0
20250331,154400,1140781305,1340,1340,1340,1340,0
20250331,154300,1140781305,1340,1340,1340,1340,0
20250331,154200,1140781305,1340,1340,1340,1340,0
20250331,154100,1140781305,1340,1340,1340,1340,0
20250331,154000,1140781305,1340,1340,1340,1340,0
20250331,153900,1140781305,1340,1340,1340,1340,0
20250331,153800,1140781305,1340,1340,1340,1340,0
20250331,153700,1140781305,1340,1340,1340,1340,0
20250331,153600,1140781305,1340,1340,1340,1340,0
20250331,153500,1140781305,1340,1340,1340,1340,0
20250331,153400,1140781305,1340,1340,1340,1340,0
20250331,153300,1140781305,1340,1340,1340,1340,0
20250331,153200,1140781305,1340,1340,1340,1340,0
20250331,153100,1140781305,1340,1340,1340,1340,9376
20250331,153000,1140781305,1340,1340,1340,1340,9376
20250331,152900,1128217465,1323,1323,1323,1323,0
20250331,152800,1128217465,1323,1323,1323,1323,0
20250331,152700,1128217465,1323,1323,1323,1323,0
20250331,152600,1128217465,1323,1323,1323,1323,0
20250331,152500,1128217465,1323,1323,1323,1323,0
20250331,152400,1128217465,1323,1323,1323,1323,0
20250331,152300,1128217465,1323,1323,1323,1323,0
20250331,152200,1128217465,1323,1323,1323,1323,0
20250331,152100,1128217465,1323,1323,1323,1323,0
20250331,152000,1128217465,1323,1323,1323,1323,0
20250331,151900,1128217465,1323,1322,1323,1322,949
20250331,151800,1126962313,1308,1315,1315,1308,140
20250331,151700,1126778220,1308,1308,1308,1308,1
20250331,151600,1126776912,1315,1315,1315,1315,32
20250331,151500,1126734832,1315,1315,1315,1315,2300
20250331,151400,1123710332,1315,1315,1315,1315,114
20250331,151300,1123560422,1315,1315,1315,1315,0
20250331,151200,1123560422,1315,1315,1315,1315,89
20250331,151100,1123443387,1307,1309,1309,1307,678
20250331,151000,1122557212,1309,1309,1309,1309,0
20250331,150900,1122557212,1309,1309,1309,1309,0
20250331,150800,1122557212,1309,1309,1309,1309,0
20250331,150700,1122557212,1309,1309,1309,1309,152
20250331,150600,1122358244,1309,1309,1309,1309,49
20250331,150500,1122294103,1309,1302,1309,1302,1769
20250331,150400,1119986832,1302,1302,1302,1302,392
20250331,150300,1119476448,1302,1302,1302,1302,1
20250331,150200,1119475146,1302,1302,1302,1302,0
20250331,150100,1119475146,1302,1303,1303,1302,191
20250331,150000,1119226299,1303,1303,1303,1303,0
20250331,145900,1119226299,1303,1303,1303,1303,53
20250331,145800,1119157240,1303,1303,1303,1303,247
20250331,145700,1118835399,1301,1301,1301,1301,0
20250331,145600,1118835399,1301,1301,1301,1301,1
20250331,145500,1118834098,1301,1302,1302,1301,2
20250331,145400,1118831495,1301,1301,1301,1301,0
20250331,145300,1118831495,1301,1301,1301,1301,1
20250331,145200,1118830194,1301,1301,1301,1301,8
20250331,145100,1118819786,1301,1301,1301,1301,1
20250331,145000,1118818485,1300,1300,1300,1300,0
20250331,144900,1118818485,1300,1300,1300,1300,0
20250331,144800,1118818485,1300,1300,1300,1300,0
20250331,144700,1118818485,1300,1301,1301,1300,3002
20250331,144600,1114912884,1303,1301,1303,1301,1633
20250331,144500,1112785087,1303,1303,1303,1301,98
20250331,144400,1112657395,1302,1303,1303,1302,1301
20250331,144300,1110962541,1302,1302,1302,1302,0
20250331,144200,1110962541,1302,1302,1302,1302,1
20250331,144100,1110961239,1301,1301,1301,1301,0
20250331,144000,1110961239,1301,1301,1301,1301,0
20250331,143900,1110961239,1301,1301,1301,1301,5
20250331,143800,1110954734,1300,1301,1301,1300,2160
20250331,143700,1108146402,1301,1307,1307,1301,5708
20250331,143600,1100701277,1307,1309,1309,1307,2166
20250331,143500,1097869219,1309,1314,1314,1309,2
20250331,143400,1097866596,1310,1310,1310,1310,0
20250331,143300,1097866596,1310,1310,1310,1310,1
20250331,143200,1097865286,1310,1313,1313,1310,5803
20250331,143100,1090258025,1313,1314,1314,1313,2675
20250331,143000,1086744175,1315,1315,1317,1315,1177
20250331,142900,1085196070,1315,1315,1315,1315,406
20250331,142800,1084662180,1315,1315,1315,1314,811
20250331,142700,1083596515,1315,1315,1315,1315,0
20250331,142600,1083596515,1315,1315,1315,1315,0
20250331,142500,1083596515,1315,1315,1315,1315,0
20250331,142400,1083596515,1315,1315,1315,1315,0
20250331,142300,1083596515,1315,1315,1315,1315,100
20250331,142200,1083465015,1314,1314,1314,1314,2
20250331,142100,1083462387,1314,1314,1314,1314,1500
20250331,142000,1081491387,1314,1314,1314,1314,0
20250331,141900,1081491387,1314,1314,1314,1314,0
20250331,141800,1081491387,1314,1314,1314,1314,0
20250331,141700,1081491387,1314,1314,1314,1314,0
20250331,141600,1081491387,1314,1314,1314,1314,0
20250331,141500,1081491387,1314,1314,1314,1314,0
20250331,141400,1081491387,1314,1314,1314,1314,0
20250331,141300,1081491387,1314,1314,1314,1314,0
20250331,141200,1081491387,1314,1314,1314,1314,200
20250331,141100,1081228587,1314,1315,1315,1314,2
20250331,141000,1081225958,1314,1314,1314,1314,900
20250331,140900,1080043358,1314,1314,1314,1314,0
20250331,140800,1080043358,1314,1318,1318,1314,531
20250331,140700,1079345608,1318,1320,1320,1318,185
20250331,140600,1079101414,1320,1320,1320,1320,71
20250331,140500,1079007694,1324,1324,1324,1324,50
20250331,140400,1078941494,1320,1320,1320,1320,0
20250331,140300,1078941494,1320,1320,1320,1320,1347
20250331,140200,1077163454,1320,1320,1320,1320,204
20250331,140100,1076894174,1311,1311,1311,1311,0
20250331,140000,1076894174,1311,1311,1311,1311,0
20250331,135900,1076894174,1311,1320,1320,1311,1460
20250331,135800,1074976516,1320,1320,1320,1320,0
20250331,135700,1074976516,1320,1320,1320,1320,600
20250331,135600,1074184516,1324,1323,1324,1323,600
20250331,135500,1073390124,1320,1322,1322,1320,544
20250331,135400,1072671460,1322,1322,1322,1322,0
20250331,135300,1072671460,1322,1322,1322,1322,0
20250331,135200,1072671460,1322,1322,1322,1322,0
20250331,135100,1072671460,1322,1324,1324,1322,708
20250331,135000,1071734316,1324,1324,1324,1324,58
20250331,134900,1071657524,1323,1323,1323,1323,0
20250331,134800,1071657524,1323,1323,1323,1323,0
20250331,134700,1071657524,1323,1323,1323,1323,40
20250331,134600,1071604604,1323,1323,1323,1323,0
20250331,134500,1071604604,1323,1323,1323,1323,0
20250331,134400,1071604604,1323,1323,1323,1323,0
20250331,134300,1071604604,1323,1323,1323,1323,61
20250331,134200,1071523901,1325,1325,1325,1325,0
20250331,134100,1071523901,1325,1325,1325,1325,0
20250331,134000,1071523901,1325,1325,1325,1325,0
20250331,133900,1071523901,1325,1325,1325,1325,0
20250331,133800,1071523901,1325,1325,1325,1325,0
20250331,133700,1071523901,1325,1325,1325,1325,0
20250331,133600,1071523901,1325,1331,1331,1325,3000
20250331,133500,1067548748,1331,1330,1331,1330,6
20250331,133400,1067540763,1326,1326,1326,1326,1
20250331,133300,1067539437,1326,1327,1327,1326,140
20250331,133200,1067353715,1326,1326,1326,1326,176
20250331,133100,1067120339,1325,1345,1345,1325,2308
20250331,133000,1064046801,1345,1345,1345,1345,137
20250331,132900,1063862536,1348,1352,1352,1348,1848
20250331,132800,1061366958,1352,1352,1352,1352,500
20250331,132700,1060690958,1365,1365,1365,1365,1150
20250331,132600,1059121208,1353,1353,1353,1353,500
20250331,132500,1058444708,1352,1352,1352,1352,0
20250331,132400,1058444708,1352,1352,1352,1352,0
20250331,132300,1058444708,1352,1352,1352,1352,500
20250331,132200,1057768708,1359,1359,1359,1359,0
20250331,132100,1057768708,1359,1359,1359,1359,0
20250331,132000,1057768708,1359,1369,1369,1359,136
20250331,131900,1057583866,1369,1369,1369,1369,26
20250331,131800,1057548272,1369,1365,1369,1365,100
20250331,131700,1057411764,1359,1357,1359,1357,900
20250331,131600,1056189823,1357,1354,1357,1354,50
20250331,131500,1056122047,1357,1357,1357,1357,0
20250331,131400,1056122047,1357,1357,1357,1357,30
20250331,131300,1056081337,1355,1359,1359,1355,8833
20250331,131200,1044096690,1359,1359,1359,1359,0
20250331,131100,1044096690,1359,1359,1359,1359,0
20250331,131000,1044096690,1359,1359,1359,1359,0
20250331,130900,1044096690,1359,1359,1359,1359,5
20250331,130800,1044089895,1359,1359,1359,1359,1
20250331,130700,1044088536,1359,1359,1359,1359,0
20250331,130600,1044088536,1359,1359,1359,1359,710
20250331,130500,1043123646,1359,1360,1360,1359,900
20250331,130400,1041900446,1364,1360,1364,1359,856
20250331,130300,1040736898,1360,1360,1360,1360,12
20250331,130200,1040720578,1360,1360,1360,1360,200
20250331,130100,1040448578,1360,1360,1360,1360,0
20250331,130000,1040448578,1360,1360,1360,1360,2
20250331,125900,1040445858,1359,1359,1359,1359,0
20250331,125800,1040445858,1359,1359,1359,1359,300
20250331,125700,1040038158,1358,1358,1358,1358,0
20250331,125600,1040038158,1358,1359,1359,1358,1016
20250331,125500,1038658282,1358,1358,1358,1358,0
20250331,125400,1038658282,1358,1360,1360,1358,200
20250331,125300,1038386412,1360,1360,1360,1360,131
20250331,125200,1038208252,1360,1360,1360,1360,4
20250331,125100,1038202812,1360,1360,1360,1360,0
20250331,125000,1038202812,1360,1361,1361,1360,236
20250331,124900,1037881661,1361,1361,1361,1361,0
20250331,124800,1037881661,1361,1361,1361,1361,500
20250331,124700,1037201161,1361,1361,1361,1361,300
20250331,124600,1036792861,1361,1361,1361,1361,100
20250331,124500,1036656761,1360,1360,1360,1360,1100
20250331,124400,1035160761,1360,1370,1370,1356,5949
20250331,124300,1027043508,1369,1385,1385,1369,2111
20250331,124200,1024142743,1387,1387,1387,1387,0
20250331,124100,1024142743,1387,1387,1387,1387,1
20250331,124000,1024141356,1381,1381,1381,1381,0
20250331,123900,1024141356,1381,1381,1381,1381,0
20250331,123800,1024141356,1381,1381,1381,1381,1
20250331,123700,1024139975,1380,1380,1380,1380,1
20250331,123600,1024138595,1380,1380,1380,1380,430
20250331,123500,1023545195,1379,1379,1379,1379,0
20250331,123400,1023545195,1379,1379,1379,1379,0
20250331,123300,1023545195,1379,1379,1379,1379,0
20250331,123200,1023545195,1379,1380,1380,1379,150
20250331,123100,1023338290,1379,1385,1385,1379,2000
20250331,123000,1020578144,1385,1385,1385,1385,0
20250331,122900,1020578144,1385,1385,1385,1385,0
20250331,122800,1020578144,1385,1385,1385,1385,0
20250331,122700,1020578144,1385,1385,1385,1385,2
20250331,122600,1020575374,1385,1385,1385,1385,0
20250331,122500,1020575374,1385,1385,1385,1385,7
20250331,122400,1020565679,1387,1387,1387,1387,0
20250331,122300,1020565679,1387,1387,1387,1387,0
20250331,122200,1020565679,1387,1387,1387,1387,0
20250331,122100,1020565679,1387,1387,1387,1387,0
20250331,122000,1020565679,1387,1387,1387,1387,5
20250331,121900,1020558744,1387,1387,1387,1387,150
20250331,121800,1020350694,1387,1387,1387,1380,10
20250331,121700,1020336838,1379,1386,1386,1379,2596
20250331,121600,1016749033,1389,1389,1389,1385,1100
20250331,121500,1015224386,1389,1389,1389,1389,7
20250331,121400,1015214663,1389,1390,1390,1389,3572
20250331,121300,1010251383,1390,1392,1392,1390,5152
20250331,121200,1003088700,1391,1391,1391,1391,0
20250331,121100,1003088700,1391,1391,1391,1391,0
20250331,121000,1003088700,1391,1391,1391,1391,0
20250331,120900,1003088700,1391,1391,1391,1391,0
20250331,120800,1003088700,1391,1392,1392,1391,786
20250331,120700,1001994912,1392,1392,1392,1392,0
20250331,120600,1001994912,1392,1392,1392,1392,0
20250331,120500,1001994912,1392,1392,1392,1392,391
20250331,120400,1001450640,1392,1392,1392,1392,0
20250331,120300,1001450640,1392,1392,1392,1392,0
20250331,120200,1001450640,1392,1395,1395,1392,1238
20250331,120100,999725662,1396,1396,1396,1396,65
20250331,120000,999634922,1396,1396,1396,1396,0
20250331,115900,999634922,1396,1396,1396,1396,0
20250331,115800,999634922,1396,1396,1396,1396,1100
20250331,115700,998099322,1402,1402,1402,1402,1
20250331,115600,998097920,1398,1398,1398,1398,5
20250331,115500,998090930,1399,1399,1399,1396,1650
20250331,115400,995785573,1399,1399,1399,1399,541
20250331,115300,995028714,1399,1400,1400,1399,17
20250331,115200,995004924,1402,1402,1402,1402,32
20250331,115100,994960060,1402,1402,1402,1402,1000
20250331,115000,993558060,1402,1402,1402,1402,2000
20250331,114900,990754060,1410,1410,1410,1410,0
20250331,114800,990754060,1410,1399,1410,1399,60
20250331,114700,990669471,1399,1400,1400,1399,1200
20250331,114600,988989681,1400,1400,1400,1400,13
20250331,114500,988971481,1400,1400,1400,1400,176
20250331,114400,988725081,1400,1400,1400,1400,100
20250331,114300,988585081,1400,1400,1400,1400,0
20250331,114200,988585081,1400,1400,1400,1400,0
20250331,114100,988585081,1400,1400,1400,1400,1
20250331,114000,988583681,1400,1400,1400,1400,0
20250331,113900,988583681,1400,1401,1401,1400,212
20250331,113800,988286875,1401,1401,1401,1401,400
20250331,113700,987726475,1401,1401,1401,1401,118
20250331,113600,987561157,1401,1401,1401,1401,300
20250331,113500,987140857,1401,1400,1401,1393,2661
20250331,113400,983423725,1400,1402,1402,1400,3994
20250331,113300,977831059,1401,1405,1405,1401,8038
20250331,113200,966545897,1406,1406,1406,1406,914
20250331,113100,965260813,1407,1407,1407,1407,0
20250331,113000,965260813,1407,1407,1407,1407,0
20250331,112900,965260813,1407,1406,1407,1406,1031
20250331,112800,963811021,1407,1407,1407,1407,3
20250331,112700,963806800,1406,1406,1406,1406,7
20250331,112600,963796958,1406,1406,1406,1406,0
20250331,112500,963796958,1406,1406,1406,1406,0
20250331,112400,963796958,1406,1406,1406,1406,393
20250331,112300,963244400,1406,1407,1407,1406,6016
20250331,112200,954783333,1407,1412,1412,1407,5824
20250331,112100,946576924,1412,1412,1412,1412,25
20250331,112000,946541624,1411,1414,1414,1411,2030
20250331,111900,943676274,1414,1414,1414,1414,0
20250331,111800,943676274,1414,1414,1414,1414,0
20250331,111700,943676274,1414,1415,1415,1414,500
20250331,111600,942969195,1414,1414,1414,1414,0
20250331,111500,942969195,1414,1414,1414,1414,0
20250331,111400,942969195,1414,1413,1414,1413,1600
20250331,111300,940706823,1413,1409,1413,1409,120
20250331,111200,940537699,1409,1412,1412,1409,2630
20250331,111100,936828423,1414,1414,1414,1414,0
20250331,111000,936828423,1414,1412,1414,1412,472
20250331,110900,936161665,1414,1416,1416,1414,447
20250331,110800,935529394,1416,1414,1416,1414,85
20250331,110700,935409084,1416,1416,1416,1416,168
20250331,110600,935171196,1416,1417,1417,1416,785
20250331,110500,934059622,1424,1424,1424,1424,0
20250331,110400,934059622,1424,1424,1424,1424,0
20250331,110300,934059622,1424,1424,1424,1424,0
20250331,110200,934059622,1424,1424,1424,1424,2384
20250331,110100,930664806,1424,1425,1426,1424,1577
20250331,110000,928418351,1424,1415,1425,1415,1085
20250331,105900,926873306,1415,1415,1415,1415,9
20250331,105800,926860571,1412,1416,1416,1412,1307
20250331,105700,925012230,1415,1416,1416,1415,536
20250331,105600,924253678,1425,1417,1425,1415,414
20250331,105500,923666134,1425,1425,1425,1425,0
20250331,105400,923666134,1425,1425,1425,1425,0
20250331,105300,923666134,1425,1425,1425,1425,0
20250331,105200,923666134,1425,1425,1425,1425,1000
20250331,105100,922241134,1425,1415,1425,1415,315
20250331,105000,921795359,1418,1420,1420,1418,845
20250331,104900,920596763,1420,1420,1420,1419,3641
20250331,104800,915426763,1420,1420,1420,1420,13
20250331,104700,915408303,1427,1427,1427,1427,0
20250331,104600,915408303,1427,1427,1427,1427,100
20250331,104500,915265603,1430,1430,1430,1430,0
20250331,104400,915265603,1430,1417,1430,1412,2884
20250331,104300,911154653,1412,1430,1430,1412,2623
20250331,104200,907436448,1430,1430,1430,1430,64
20250331,104100,907344928,1430,1437,1437,1430,842
20250331,104000,906138166,1437,1431,1437,1431,9753
20250331,103900,892170289,1431,1424,1431,1424,2682
20250331,103800,888350001,1415,1419,1419,1415,235
20250331,103700,888017296,1411,1412,1412,1411,1688
20250331,103600,885633944,1418,1417,1418,1416,4315
20250331,103500,879521759,1420,1420,1420,1420,2314
20250331,103400,876235879,1420,1424,1424,1420,5
20250331,103300,876228763,1424,1423,1424,1423,471
20250331,103200,875558512,1419,1411,1419,1411,148
20250331,103100,875349268,1411,1407,1411,1407,19
20250331,103000,875322531,1407,1403,1407,1393,6549
20250331,102900,866165403,1404,1407,1407,1404,1296
20250331,102800,864343805,1412,1413,1413,1407,2272
20250331,102700,861138360,1413,1423,1423,1413,1029
20250331,102600,859678326,1433,1420,1433,1419,1388
20250331,102500,857708057,1420,1440,1440,1420,6752
20250331,102400,848052783,1441,1441,1443,1441,2115
20250331,102300,845002866,1436,1432,1436,1432,110
20250331,102200,844845306,1431,1418,1431,1408,651
20250331,102100,843920742,1416,1402,1416,1402,2323
20250331,102000,840656200,1402,1405,1411,1398,7570
20250331,101900,830037748,1411,1410,1413,1404,15282
20250331,101800,808545277,1410,1463,1468,1406,51165
20250331,101700,735665202,1461,1477,1478,1459,22138
20250331,101600,703246625,1477,1454,1483,1454,5137
20250331,101500,695698253,1454,1540,1542,1454,50376
20250331,101400,620278900,1514,1498,1547,1496,70952
20250331,101300,512923242,1492,1497,1499,1489,6325
20250331,101200,503462783,1497,1485,1497,1478,19811
20250331,101100,473959923,1486,1475,1487,1475,2631
20250331,101000,470056338,1482,1470,1488,1470,619
20250331,100900,469141377,1464,1478,1490,1463,14388
20250331,100800,447764713,1464,1448,1475,1448,17998
20250331,100700,421557681,1448,1446,1448,1430,2312
20250331,100600,418213354,1429,1418,1449,1418,7230
20250331,100500,407819153,1418,1417,1418,1417,774
20250331,100400,406721933,1418,1417,1423,1417,3135
20250331,100300,402277440,1417,1418,1422,1417,11226
20250331,100200,386368295,1422,1423,1423,1417,3643
20250331,100100,381203616,1418,1407,1420,1406,5752
20250331,100000,373081588,1407,1421,1441,1407,44342
20250331,095900,310038272,1435,1407,1470,1406,40102
20250331,095800,252732080,1407,1407,1407,1407,0
20250331,095700,252732080,1407,1407,1407,1407,0
20250331,095600,252732080,1407,1403,1407,1403,5054
20250331,095500,245622123,1400,1400,1400,1394,914
20250331,095400,244343961,1400,1392,1402,1392,6848
20250331,095300,234769399,1392,1393,1393,1392,730
20250331,095200,233752754,1394,1391,1394,1391,953
20250331,095100,232426906,1391,1397,1397,1381,14796
20250331,095000,211842343,1397,1397,1397,1393,1384
20250331,094900,209910755,1397,1391,1397,1391,32
20250331,094800,209866236,1391,1397,1398,1391,530
20250331,094700,209126880,1395,1390,1395,1390,1947
20250331,094600,206411583,1390,1385,1390,1385,983
20250331,094500,205048621,1385,1377,1385,1377,8000
20250331,094400,194018931,1377,1377,1377,1377,83
20250331,094300,193904640,1378,1370,1378,1370,5036
20250331,094200,186977507,1370,1369,1378,1369,384
20250331,094100,186449256,1369,1377,1377,1366,1137
20250331,094000,184887028,1377,1369,1379,1369,4045
20250331,093900,179316100,1369,1353,1369,1353,17482
20250331,093800,155536278,1351,1349,1351,1349,893
20250331,093700,154330983,1349,1347,1349,1347,12
20250331,093600,154314816,1345,1345,1345,1345,100
20250331,093500,154180316,1346,1346,1346,1346,1
20250331,093400,154178970,1345,1340,1345,1340,2277
20250331,093300,151116871,1339,1339,1339,1339,4
20250331,093200,151111515,1338,1330,1338,1330,119
20250331,093100,150953136,1328,1328,1328,1328,0
20250331,093000,150953136,1328,1328,1328,1328,50
20250331,092900,150886736,1337,1322,1337,1322,271
20250331,092800,150526921,1322,1336,1337,1321,2200
20250331,092700,147597691,1333,1332,1333,1331,508
20250331,092600,146921135,1329,1330,1330,1329,150
20250331,092500,146721780,1331,1333,1333,1331,394
20250331,092400,146197274,1335,1332,1335,1332,101
20250331,092300,146062442,1332,1332,1332,1332,336
20250331,092200,145614890,1335,1335,1335,1335,0
20250331,092100,145614890,1335,1335,1335,1335,0
20250331,092000,145614890,1335,1333,1335,1333,505
20250331,091900,144941149,1322,1322,1322,1322,28
20250331,091800,144904133,1335,1328,1336,1328,3541
20250331,091700,140177319,1328,1328,1328,1328,0
20250331,091600,140177319,1328,1322,1328,1322,300
20250331,091500,139779021,1308,1312,1312,1307,6041
20250331,091400,131876504,1311,1317,1317,1311,3001
20250331,091300,127937558,1325,1315,1325,1311,878
20250331,091200,126783187,1311,1331,1332,1308,2132
20250331,091100,123982558,1325,1334,1339,1325,3236
20250331,091000,119671687,1334,1333,1336,1330,11201
20250331,090900,104761925,1339,1348,1348,1339,6589
20250331,090800,95900026,1348,1348,1353,1339,20014
20250331,090700,68911788,1348,1350,1350,1347,12205
20250331,090600,52453831,1348,1341,1349,1341,4588
20250331,090500,46283211,1342,1335,1343,1327,8306
20250331,090400,35165164,1339,1328,1339,1328,9191
20250331,090300,22932826,1328,1290,1328,1290,7879
20250331,090200,12569622,1290,1289,1290,1289,1000
20250331,090100,11279725,1282,1282,1282,1281,1317
20250331,090000,9592225,1281,1280,1281,1279,7494