KissMeData/085810/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200200,378499056,596,596,596,596,7909
20250331,200100,378499056,596,596,596,596,0
20250331,200000,378499056,596,596,596,596,0
20250331,195900,378499056,596,596,596,596,0
20250331,195800,378499056,596,596,596,596,0
20250331,195700,378499056,596,596,596,596,0
20250331,195600,378499056,596,596,596,596,0
20250331,195500,378499056,596,596,596,596,0
20250331,195400,378499056,596,596,596,596,0
20250331,195300,378499056,596,596,596,596,0
20250331,195200,378499056,596,596,596,596,0
20250331,195100,378499056,596,596,596,596,0
20250331,195000,378499056,596,596,596,596,0
20250331,194900,378499056,596,596,596,596,0
20250331,194800,378499056,596,596,596,596,0
20250331,194700,378499056,596,596,596,596,0
20250331,194600,378499056,596,596,596,596,0
20250331,194500,378499056,596,596,596,596,0
20250331,194400,378499056,596,596,596,596,0
20250331,194300,378499056,596,596,596,596,0
20250331,194200,378499056,596,596,596,596,0
20250331,194100,378499056,596,596,596,596,0
20250331,194000,378499056,596,596,596,596,0
20250331,193900,378499056,596,596,596,596,0
20250331,193800,378499056,596,596,596,596,0
20250331,193700,378499056,596,596,596,596,0
20250331,193600,378499056,596,596,596,596,0
20250331,193500,378499056,596,596,596,596,0
20250331,193400,378499056,596,596,596,596,0
20250331,193300,378499056,596,596,596,596,0
20250331,193200,378499056,596,596,596,596,7909
20250331,193100,378499056,596,596,596,596,0
20250331,193000,378499056,596,596,596,596,0
20250331,192900,378499056,596,596,596,596,0
20250331,192800,378499056,596,596,596,596,0
20250331,192700,378499056,596,596,596,596,0
20250331,192600,378499056,596,596,596,596,0
20250331,192500,378499056,596,596,596,596,0
20250331,192400,378499056,596,596,596,596,0
20250331,192300,378499056,596,596,596,596,0
20250331,192200,378499056,596,596,596,596,0
20250331,192100,378499056,596,596,596,596,0
20250331,192000,378499056,596,596,596,596,0
20250331,191900,378499056,596,596,596,596,0
20250331,191800,378499056,596,596,596,596,0
20250331,191700,378499056,596,596,596,596,0
20250331,191600,378499056,596,596,596,596,0
20250331,191500,378499056,596,596,596,596,0
20250331,191400,378499056,596,596,596,596,0
20250331,191300,378499056,596,596,596,596,0
20250331,191200,378499056,596,596,596,596,0
20250331,191100,378499056,596,596,596,596,0
20250331,191000,378499056,596,596,596,596,0
20250331,190900,378499056,596,596,596,596,0
20250331,190800,378499056,596,596,596,596,0
20250331,190700,378499056,596,596,596,596,0
20250331,190600,378499056,596,596,596,596,0
20250331,190500,378499056,596,596,596,596,0
20250331,190400,378499056,596,596,596,596,0
20250331,190300,378499056,596,596,596,596,0
20250331,190200,378499056,596,596,596,596,7909
20250331,190100,378499056,596,596,596,596,0
20250331,190000,378499056,596,596,596,596,0
20250331,185900,378499056,596,596,596,596,0
20250331,185800,378499056,596,596,596,596,0
20250331,185700,378499056,596,596,596,596,0
20250331,185600,378499056,596,596,596,596,0
20250331,185500,378499056,596,596,596,596,0
20250331,185400,378499056,596,596,596,596,0
20250331,185300,378499056,596,596,596,596,0
20250331,185200,378499056,596,596,596,596,0
20250331,185100,378499056,596,596,596,596,0
20250331,185000,378499056,596,596,596,596,0
20250331,184900,378499056,596,596,596,596,0
20250331,184800,378499056,596,596,596,596,0
20250331,184700,378499056,596,596,596,596,0
20250331,184600,378499056,596,596,596,596,0
20250331,184500,378499056,596,596,596,596,0
20250331,184400,378499056,596,596,596,596,0
20250331,184300,378499056,596,596,596,596,0
20250331,184200,378499056,596,596,596,596,0
20250331,184100,378499056,596,596,596,596,0
20250331,184000,378499056,596,596,596,596,0
20250331,183900,378499056,596,596,596,596,0
20250331,183800,378499056,596,596,596,596,0
20250331,183700,378499056,596,596,596,596,0
20250331,183600,378499056,596,596,596,596,0
20250331,183500,378499056,596,596,596,596,0
20250331,183400,378499056,596,596,596,596,0
20250331,183300,378499056,596,596,596,596,0
20250331,183200,378499056,596,596,596,596,7909
20250331,183100,378499056,596,596,596,596,0
20250331,183000,378499056,596,596,596,596,0
20250331,182900,378499056,596,596,596,596,0
20250331,182800,378499056,596,596,596,596,0
20250331,182700,378499056,596,596,596,596,0
20250331,182600,378499056,596,596,596,596,0
20250331,182500,378499056,596,596,596,596,0
20250331,182400,378499056,596,596,596,596,0
20250331,182300,378499056,596,596,596,596,0
20250331,182200,378499056,596,596,596,596,0
20250331,182100,378499056,596,596,596,596,0
20250331,182000,378499056,596,596,596,596,0
20250331,181900,378499056,596,596,596,596,0
20250331,181800,378499056,596,596,596,596,0
20250331,181700,378499056,596,596,596,596,0
20250331,181600,378499056,596,596,596,596,0
20250331,181500,378499056,596,596,596,596,0
20250331,181400,378499056,596,596,596,596,0
20250331,181300,378499056,596,596,596,596,0
20250331,181200,378499056,596,596,596,596,0
20250331,181100,378499056,596,596,596,596,0
20250331,181000,378499056,596,596,596,596,0
20250331,180900,378499056,596,596,596,596,0
20250331,180800,378499056,596,596,596,596,0
20250331,180700,378499056,596,596,596,596,0
20250331,180600,378499056,596,596,596,596,0
20250331,180500,378499056,596,596,596,596,0
20250331,180400,378499056,596,596,596,596,0
20250331,180300,378499056,596,596,596,596,0
20250331,180200,378499056,596,596,596,596,7909
20250331,180100,378499056,596,596,596,596,0
20250331,180000,378499056,596,596,596,596,0
20250331,175900,378499056,596,596,596,596,0
20250331,175800,378499056,596,596,596,596,0
20250331,175700,378499056,596,596,596,596,0
20250331,175600,378499056,596,596,596,596,0
20250331,175500,378499056,596,596,596,596,0
20250331,175400,378499056,596,596,596,596,0
20250331,175300,378499056,596,596,596,596,0
20250331,175200,378499056,596,596,596,596,0
20250331,175100,378499056,596,596,596,596,0
20250331,175000,378499056,596,596,596,596,0
20250331,174900,378499056,596,596,596,596,0
20250331,174800,378499056,596,596,596,596,0
20250331,174700,378499056,596,596,596,596,0
20250331,174600,378499056,596,596,596,596,0
20250331,174500,378499056,596,596,596,596,0
20250331,174400,378499056,596,596,596,596,0
20250331,174300,378499056,596,596,596,596,0
20250331,174200,378499056,596,596,596,596,0
20250331,174100,378499056,596,596,596,596,0
20250331,174000,378499056,596,596,596,596,0
20250331,173900,378499056,596,596,596,596,0
20250331,173800,378499056,596,596,596,596,0
20250331,173700,378499056,596,596,596,596,0
20250331,173600,378499056,596,596,596,596,0
20250331,173500,378499056,596,596,596,596,0
20250331,173400,378499056,596,596,596,596,0
20250331,173300,378499056,596,596,596,596,0
20250331,173200,378499056,596,596,596,596,7909
20250331,173100,378499056,596,596,596,596,0
20250331,173000,378499056,596,596,596,596,0
20250331,172900,378499056,596,596,596,596,0
20250331,172800,378499056,596,596,596,596,0
20250331,172700,378499056,596,596,596,596,0
20250331,172600,378499056,596,596,596,596,0
20250331,172500,378499056,596,596,596,596,0
20250331,172400,378499056,596,596,596,596,0
20250331,172300,378499056,596,596,596,596,0
20250331,172200,378499056,596,596,596,596,0
20250331,172100,378499056,596,596,596,596,0
20250331,172000,378499056,596,596,596,596,0
20250331,171900,378499056,596,596,596,596,0
20250331,171800,378499056,596,596,596,596,0
20250331,171700,378499056,596,596,596,596,0
20250331,171600,378499056,596,596,596,596,0
20250331,171500,378499056,596,596,596,596,0
20250331,171400,378499056,596,596,596,596,0
20250331,171300,378499056,596,596,596,596,0
20250331,171200,378499056,596,596,596,596,0
20250331,171100,378499056,596,596,596,596,0
20250331,171000,378499056,596,596,596,596,0
20250331,170900,378499056,596,596,596,596,0
20250331,170800,378499056,596,596,596,596,0
20250331,170700,378499056,596,596,596,596,0
20250331,170600,378499056,596,596,596,596,0
20250331,170500,378499056,596,596,596,596,0
20250331,170400,378499056,596,596,596,596,0
20250331,170300,378499056,596,596,596,596,0
20250331,170200,378499056,596,596,596,596,7909
20250331,170100,378499056,596,596,596,596,0
20250331,170000,378499056,596,596,596,596,0
20250331,165900,378499056,596,596,596,596,0
20250331,165800,378499056,596,596,596,596,0
20250331,165700,378499056,596,596,596,596,0
20250331,165600,378499056,596,596,596,596,0
20250331,165500,378499056,596,596,596,596,0
20250331,165400,378499056,596,596,596,596,0
20250331,165300,378499056,596,596,596,596,0
20250331,165200,378499056,596,596,596,596,0
20250331,165100,378499056,596,596,596,596,0
20250331,165000,378499056,596,596,596,596,0
20250331,164900,378499056,596,596,596,596,0
20250331,164800,378499056,596,596,596,596,0
20250331,164700,378499056,596,596,596,596,0
20250331,164600,378499056,596,596,596,596,0
20250331,164500,378499056,596,596,596,596,0
20250331,164400,378499056,596,596,596,596,0
20250331,164300,378499056,596,596,596,596,0
20250331,164200,378499056,596,596,596,596,0
20250331,164100,378499056,596,596,596,596,0
20250331,164000,378499056,596,596,596,596,0
20250331,163900,378499056,596,596,596,596,0
20250331,163800,378499056,596,596,596,596,0
20250331,163700,378499056,596,596,596,596,0
20250331,163600,378499056,596,596,596,596,0
20250331,163500,378499056,596,596,596,596,0
20250331,163400,378499056,596,596,596,596,0
20250331,163300,378499056,596,596,596,596,0
20250331,163200,378499056,596,596,596,596,7909
20250331,163100,378499056,596,596,596,596,0
20250331,163000,378499056,596,596,596,596,0
20250331,162900,378499056,596,596,596,596,0
20250331,162800,378499056,596,596,596,596,0
20250331,162700,378499056,596,596,596,596,0
20250331,162600,378499056,596,596,596,596,0
20250331,162500,378499056,596,596,596,596,0
20250331,162400,378499056,596,596,596,596,0
20250331,162300,378499056,596,596,596,596,0
20250331,162200,378499056,596,596,596,596,0
20250331,162100,378499056,596,596,596,596,0
20250331,162000,378499056,596,596,596,596,0
20250331,161900,378499056,596,596,596,596,0
20250331,161800,378499056,596,596,596,596,0
20250331,161700,378499056,596,596,596,596,0
20250331,161600,378499056,596,596,596,596,0
20250331,161500,378499056,596,596,596,596,0
20250331,161400,378499056,596,596,596,596,0
20250331,161300,378499056,596,596,596,596,0
20250331,161200,378499056,596,596,596,596,0
20250331,161100,378499056,596,596,596,596,0
20250331,161000,378499056,596,596,596,596,0
20250331,160900,378499056,596,596,596,596,0
20250331,160800,378499056,596,596,596,596,0
20250331,160700,378499056,596,596,596,596,0
20250331,160600,378499056,596,596,596,596,0
20250331,160500,378499056,596,596,596,596,0
20250331,160400,378499056,596,596,596,596,0
20250331,160300,378499056,596,596,596,596,0
20250331,160200,378499056,596,596,596,596,7909
20250331,160100,378499056,596,596,596,596,0
20250331,160000,378499056,596,596,596,596,0
20250331,155900,378499056,596,596,596,596,0
20250331,155800,378499056,596,596,596,596,0
20250331,155700,378499056,596,596,596,596,0
20250331,155600,378499056,596,596,596,596,0
20250331,155500,378499056,596,596,596,596,0
20250331,155400,378499056,596,596,596,596,0
20250331,155300,378499056,596,596,596,596,0
20250331,155200,378499056,596,596,596,596,0
20250331,155100,378499056,596,596,596,596,0
20250331,155000,378499056,596,596,596,596,0
20250331,154900,378499056,596,596,596,596,0
20250331,154800,378499056,596,596,596,596,0
20250331,154700,378499056,596,596,596,596,0
20250331,154600,378499056,596,596,596,596,0
20250331,154500,378499056,596,596,596,596,0
20250331,154400,378499056,596,596,596,596,0
20250331,154300,378499056,596,596,596,596,0
20250331,154200,378499056,596,596,596,596,0
20250331,154100,378499056,596,596,596,596,0
20250331,154000,378499056,596,596,596,596,0
20250331,153900,378499056,596,596,596,596,0
20250331,153800,378499056,596,596,596,596,0
20250331,153700,378499056,596,596,596,596,0
20250331,153600,378499056,596,596,596,596,0
20250331,153500,378499056,596,596,596,596,0
20250331,153400,378499056,596,596,596,596,0
20250331,153300,378499056,596,596,596,596,0
20250331,153200,378499056,596,596,596,596,7909
20250331,153100,378499056,596,596,596,596,0
20250331,153000,378499056,596,596,596,596,7909
20250331,152900,373785292,600,600,600,600,0
20250331,152800,373785292,600,600,600,600,0
20250331,152700,373785292,600,600,600,600,0
20250331,152600,373785292,600,600,600,600,0
20250331,152500,373785292,600,600,600,600,0
20250331,152400,373785292,600,600,600,600,0
20250331,152300,373785292,600,600,600,600,0
20250331,152200,373785292,600,600,600,600,0
20250331,152100,373785292,600,600,600,600,0
20250331,152000,373785292,600,600,600,600,0
20250331,151900,373785292,600,603,603,600,1001
20250331,151800,373181692,608,599,608,596,11716
20250331,151700,366096295,606,600,606,598,4810
20250331,151600,363202613,599,599,600,599,20
20250331,151500,363190626,606,606,606,606,0
20250331,151400,363190626,606,606,606,606,0
20250331,151300,363190626,606,606,606,606,0
20250331,151200,363190626,606,598,606,595,9004
20250331,151100,357794979,598,598,598,598,1
20250331,151000,357794381,597,597,605,597,6085
20250331,150900,354128667,596,597,597,596,214
20250331,150800,354001106,597,597,597,597,341
20250331,150700,353797529,597,597,597,597,10
20250331,150600,353791559,597,597,597,597,112
20250331,150500,353724695,597,597,597,597,29
20250331,150400,353707382,597,597,597,597,399
20250331,150300,353469179,596,596,596,596,345
20250331,150200,353263559,597,597,597,597,500
20250331,150100,352965059,597,597,597,597,3287
20250331,150000,351002720,597,598,598,597,88
20250331,145900,350950166,598,597,598,597,543
20250331,145800,350625474,597,597,597,597,51
20250331,145700,350595027,596,596,596,596,0
20250331,145600,350595027,596,596,596,596,0
20250331,145500,350595027,596,600,600,596,13803
20250331,145400,342345015,600,600,600,600,0
20250331,145300,342345015,600,600,600,600,0
20250331,145200,342345015,600,600,600,600,106
20250331,145100,342281415,599,599,599,599,1
20250331,145000,342280816,600,599,600,599,15
20250331,144900,342271821,598,599,599,598,5806
20250331,144800,338799733,599,599,599,599,707
20250331,144700,338376240,599,599,599,599,2
20250331,144600,338375042,598,599,599,598,1339
20250331,144500,337574097,598,598,598,598,1
20250331,144400,337573499,599,600,600,599,1566
20250331,144300,336635415,600,600,600,600,100
20250331,144200,336575415,600,600,600,600,100
20250331,144100,336515415,600,599,600,599,362
20250331,144000,336298223,599,599,599,599,0
20250331,143900,336298223,599,599,599,599,1667
20250331,143800,335299690,600,600,600,600,0
20250331,143700,335299690,600,600,600,600,152
20250331,143600,335208490,600,600,600,600,0
20250331,143500,335208490,600,600,600,600,1791
20250331,143400,334133890,600,600,600,600,0
20250331,143300,334133890,600,600,600,600,100
20250331,143200,334073890,600,600,600,600,200
20250331,143100,333953890,599,599,599,599,97
20250331,143000,333895787,598,598,599,598,72
20250331,142900,333852711,598,598,598,598,80
20250331,142800,333804871,598,598,598,598,27
20250331,142700,333788725,598,598,598,598,17
20250331,142600,333778559,598,598,598,598,181
20250331,142500,333670321,598,601,601,597,13710
20250331,142400,325461978,602,602,602,602,0
20250331,142300,325461978,602,602,602,602,0
20250331,142200,325461978,602,602,602,602,0
20250331,142100,325461978,602,602,602,602,147
20250331,142000,325373484,601,601,601,601,0
20250331,141900,325373484,601,601,601,601,1499
20250331,141800,324472585,601,604,604,601,2
20250331,141700,324471380,602,602,604,602,151
20250331,141600,324380460,603,603,603,603,0
20250331,141500,324380460,603,603,603,603,81
20250331,141400,324331617,604,604,604,604,0
20250331,141300,324331617,604,604,604,604,0
20250331,141200,324331617,604,604,604,604,922
20250331,141100,323774729,604,604,604,604,26
20250331,141000,323759025,603,603,603,603,0
20250331,140900,323759025,603,603,603,603,1079
20250331,140800,323108388,608,608,608,608,10
20250331,140700,323102308,608,608,608,608,0
20250331,140600,323102308,608,608,608,608,8
20250331,140500,323097444,609,609,609,609,0
20250331,140400,323097444,609,609,609,609,0
20250331,140300,323097444,609,603,609,603,6333
20250331,140200,319256505,602,603,603,602,131
20250331,140100,319177533,602,602,602,602,0
20250331,140000,319177533,602,602,602,602,917
20250331,135900,318625499,602,601,602,601,1174
20250331,135800,317919916,600,600,600,600,100
20250331,135700,317859916,600,600,600,600,1000
20250331,135600,317259916,600,600,600,600,1000
20250331,135500,316659916,601,601,601,601,88
20250331,135400,316607028,601,601,601,601,536
20250331,135300,316284892,601,601,601,601,1015
20250331,135200,315674877,601,601,601,601,19
20250331,135100,315663458,601,601,601,601,661
20250331,135000,315266197,600,600,600,600,0
20250331,134900,315266197,600,600,600,600,0
20250331,134800,315266197,600,600,600,600,0
20250331,134700,315266197,600,601,601,600,645
20250331,134600,314879196,600,600,600,600,0
20250331,134500,314879196,600,600,600,600,0
20250331,134400,314879196,600,600,600,600,0
20250331,134300,314879196,600,599,600,598,5713
20250331,134200,311460304,599,599,599,599,0
20250331,134100,311460304,599,599,599,599,500
20250331,134000,311160804,599,599,599,599,0
20250331,133900,311160804,599,600,600,599,3231
20250331,133800,309224004,600,600,600,600,4448
20250331,133700,306555204,600,600,600,600,0
20250331,133600,306555204,600,600,600,600,0
20250331,133500,306555204,600,600,600,600,2
20250331,133400,306554004,601,601,601,601,0
20250331,133300,306554004,601,601,601,601,2055
20250331,133200,305318949,602,602,602,602,0
20250331,133100,305318949,602,602,602,602,0
20250331,133000,305318949,602,602,602,602,142
20250331,132900,305233465,602,602,602,602,382
20250331,132800,305003501,602,602,602,602,0
20250331,132700,305003501,602,602,602,602,0
20250331,132600,305003501,602,602,602,602,0
20250331,132500,305003501,602,602,602,602,0
20250331,132400,305003501,602,602,602,602,0
20250331,132300,305003501,602,602,602,602,0
20250331,132200,305003501,602,602,602,602,66
20250331,132100,304963769,601,601,601,601,1000
20250331,132000,304362769,602,601,602,601,6
20250331,131900,304359158,600,601,601,600,339
20250331,131800,304155757,600,602,602,600,19187
20250331,131700,292640123,604,604,604,604,0
20250331,131600,292640123,604,604,604,604,0
20250331,131500,292640123,604,604,604,604,0
20250331,131400,292640123,604,604,604,604,50
20250331,131300,292609923,604,604,604,604,0
20250331,131200,292609923,604,604,604,604,20
20250331,131100,292597843,604,604,604,604,12
20250331,131000,292590595,604,601,604,601,309
20250331,130900,292404603,601,601,601,600,5208
20250331,130800,289277658,603,602,603,601,2006
20250331,130700,288071815,602,602,602,602,0
20250331,130600,288071815,602,602,602,602,0
20250331,130500,288071815,602,602,602,602,874
20250331,130400,287545667,602,602,602,602,0
20250331,130300,287545667,602,602,602,602,0
20250331,130200,287545667,602,602,602,602,0
20250331,130100,287545667,602,602,602,602,2924
20250331,130000,285785419,604,604,604,604,0
20250331,125900,285785419,604,604,604,604,0
20250331,125800,285785419,604,604,604,604,0
20250331,125700,285785419,604,604,604,604,0
20250331,125600,285785419,604,603,604,603,4381
20250331,125500,283139597,602,602,602,602,1179
20250331,125400,282429839,602,602,602,602,0
20250331,125300,282429839,602,602,602,602,0
20250331,125200,282429839,602,602,602,602,0
20250331,125100,282429839,602,603,603,602,837
20250331,125000,281925947,602,602,602,602,0
20250331,124900,281925947,602,603,603,602,68
20250331,124800,281885007,603,604,604,603,2296
20250331,124700,280500020,605,605,605,605,0
20250331,124600,280500020,605,605,605,605,0
20250331,124500,280500020,605,605,605,605,0
20250331,124400,280500020,605,605,605,605,0
20250331,124300,280500020,605,604,605,604,1642
20250331,124200,279508247,605,605,605,605,0
20250331,124100,279508247,605,604,605,604,1688
20250331,124000,278488195,605,605,605,605,0
20250331,123900,278488195,605,605,605,605,1
20250331,123800,278487590,604,604,604,604,3663
20250331,123700,276275138,605,605,605,605,0
20250331,123600,276275138,605,605,605,605,16850
20250331,123500,266080888,607,606,607,606,5002
20250331,123400,263049674,608,608,608,608,0
20250331,123300,263049674,608,608,608,608,4
20250331,123200,263047242,607,606,607,606,2502
20250331,123100,261529028,607,607,607,607,0
20250331,123000,261529028,607,607,607,607,1100
20250331,122900,260861328,607,607,607,607,2
20250331,122800,260860114,606,606,606,606,2087
20250331,122700,259595392,606,606,606,606,563
20250331,122600,259254214,606,606,606,606,108
20250331,122500,259188766,608,608,608,608,0
20250331,122400,259188766,608,608,608,608,8
20250331,122300,259183902,607,607,607,607,1679
20250331,122200,258164749,607,607,607,607,0
20250331,122100,258164749,607,607,607,607,470
20250331,122000,257879459,607,607,607,607,0
20250331,121900,257879459,607,607,607,607,5
20250331,121800,257876424,607,607,607,607,0
20250331,121700,257876424,607,607,607,607,1
20250331,121600,257875817,607,607,607,607,0
20250331,121500,257875817,607,607,607,607,229
20250331,121400,257736814,607,607,607,607,0
20250331,121300,257736814,607,607,607,607,0
20250331,121200,257736814,607,607,607,607,0
20250331,121100,257736814,607,607,607,607,0
20250331,121000,257736814,607,605,607,605,79
20250331,120900,257688993,604,604,604,604,0
20250331,120800,257688993,604,604,604,604,0
20250331,120700,257688993,604,604,604,604,0
20250331,120600,257688993,604,605,605,604,2499
20250331,120500,256177597,605,605,605,605,0
20250331,120400,256177597,605,605,605,605,167
20250331,120300,256076562,605,605,605,605,0
20250331,120200,256076562,605,604,605,604,6376
20250331,120100,252219581,604,604,604,604,0
20250331,120000,252219581,604,604,604,604,0
20250331,115900,252219581,604,604,604,604,173
20250331,115800,252115089,605,605,605,605,1
20250331,115700,252114484,605,605,605,605,0
20250331,115600,252114484,605,605,605,605,0
20250331,115500,252114484,605,605,605,605,0
20250331,115400,252114484,605,605,605,605,2
20250331,115300,252113274,604,604,604,604,50
20250331,115200,252083074,605,604,605,604,165
20250331,115100,251983413,604,604,604,604,2
20250331,115000,251982205,603,603,603,603,6
20250331,114900,251978587,603,603,603,603,5
20250331,114800,251975572,603,603,603,603,1906
20250331,114700,250826254,602,602,602,602,0
20250331,114600,250826254,602,602,602,602,0
20250331,114500,250826254,602,602,602,602,637
20250331,114400,250442780,602,602,602,602,78
20250331,114300,250395824,602,602,602,602,1
20250331,114200,250395222,602,602,602,601,37
20250331,114100,250372974,602,602,602,602,1
20250331,114000,250372372,602,602,602,602,0
20250331,113900,250372372,602,602,602,602,15
20250331,113800,250363342,602,602,602,601,245
20250331,113700,250215897,602,602,602,602,300
20250331,113600,250035297,602,602,602,602,0
20250331,113500,250035297,602,602,602,602,0
20250331,113400,250035297,602,602,602,602,0
20250331,113300,250035297,602,602,602,602,0
20250331,113200,250035297,602,602,602,602,350
20250331,113100,249824597,602,602,602,602,300
20250331,113000,249643997,601,601,601,601,10
20250331,112900,249637987,601,601,601,601,3174
20250331,112800,247730413,601,601,601,601,0
20250331,112700,247730413,601,601,601,601,0
20250331,112600,247730413,601,601,601,601,0
20250331,112500,247730413,601,601,601,601,0
20250331,112400,247730413,601,601,601,601,2
20250331,112300,247729211,602,602,602,602,0
20250331,112200,247729211,602,601,602,601,1438
20250331,112100,246863973,602,602,603,602,1359
20250331,112000,246045847,603,603,603,603,65
20250331,111900,246006652,604,604,604,604,40
20250331,111800,245982492,604,604,604,604,2266
20250331,111700,244613828,604,604,604,604,0
20250331,111600,244613828,604,604,604,604,331
20250331,111500,244413904,605,605,605,605,0
20250331,111400,244413904,605,605,605,605,0
20250331,111300,244413904,605,604,605,604,300
20250331,111200,244232470,604,604,604,604,405
20250331,111100,243987850,603,603,603,603,0
20250331,111000,243987850,603,603,603,603,1025
20250331,110900,243369775,602,602,602,602,15
20250331,110800,243360745,603,603,603,603,1861
20250331,110700,242238562,603,603,603,603,32
20250331,110600,242219266,604,604,604,604,0
20250331,110500,242219266,604,604,604,604,0
20250331,110400,242219266,604,604,604,604,0
20250331,110300,242219266,604,604,604,604,0
20250331,110200,242219266,604,604,604,604,0
20250331,110100,242219266,604,604,604,604,0
20250331,110000,242219266,604,604,604,604,2
20250331,105900,242218058,603,603,603,603,0
20250331,105800,242218058,603,603,603,603,0
20250331,105700,242218058,603,603,603,603,57
20250331,105600,242183687,602,602,602,602,873
20250331,105500,241658141,602,602,602,602,706
20250331,105400,241233129,602,602,602,602,759
20250331,105300,240776211,602,602,602,602,1243
20250331,105200,240027925,602,602,602,602,744
20250331,105100,239580037,602,601,602,600,2117
20250331,105000,238308610,601,601,601,601,0
20250331,104900,238308610,601,601,601,601,112
20250331,104800,238241298,601,602,602,601,3412
20250331,104700,236190574,603,600,603,600,6102
20250331,104600,232528774,602,601,602,599,3086
20250331,104500,230674483,602,602,602,602,0
20250331,104400,230674483,602,602,602,602,219
20250331,104300,230542645,602,602,602,602,309
20250331,104200,230356627,601,600,601,600,5868
20250331,104100,226835549,603,603,603,603,0
20250331,104000,226835549,603,603,603,600,7002
20250331,103900,222628058,604,604,604,604,1564
20250331,103800,221683402,604,604,604,603,2603
20250331,103700,220113023,605,605,605,605,0
20250331,103600,220113023,605,605,605,605,0
20250331,103500,220113023,605,605,605,605,2978
20250331,103400,218311333,606,606,606,606,556
20250331,103300,217974397,606,606,606,606,192
20250331,103200,217858045,607,607,607,607,0
20250331,103100,217858045,607,607,607,607,1
20250331,103000,217857438,608,605,608,605,6305
20250331,102900,214028616,605,603,605,603,664
20250331,102800,213627758,605,605,605,605,7
20250331,102700,213623523,604,604,604,604,0
20250331,102600,213623523,604,604,604,604,1555
20250331,102500,212684303,602,602,602,602,15
20250331,102400,212675273,602,602,602,602,158
20250331,102300,212580157,602,604,605,602,78
20250331,102200,212532997,604,604,604,604,0
20250331,102100,212532997,604,604,604,604,30
20250331,102000,212514877,604,606,607,602,8868
20250331,101900,207162237,605,604,605,604,1508
20250331,101800,206250191,603,603,603,603,0
20250331,101700,206250191,603,603,603,603,4
20250331,101600,206247779,602,602,602,602,1000
20250331,101500,205645779,604,604,604,604,25
20250331,101400,205630679,605,605,605,605,1
20250331,101300,205630074,602,602,602,602,2501
20250331,101200,204124472,602,602,602,602,0
20250331,101100,204124472,602,602,602,602,150
20250331,101000,204034172,602,602,602,602,0
20250331,100900,204034172,602,602,602,602,206
20250331,100800,203910160,602,601,602,601,20
20250331,100700,203898138,602,601,602,600,5572
20250331,100600,200550304,601,601,601,601,0
20250331,100500,200550304,601,601,601,601,1
20250331,100400,200549703,606,600,606,600,85654
20250331,100300,149152326,597,598,600,597,3606
20250331,100200,146997896,600,598,600,598,192
20250331,100100,146882812,597,598,598,597,345
20250331,100000,146676717,600,600,600,600,10493
20250331,095900,140380917,600,604,604,597,60753
20250331,095800,103927228,605,605,605,603,918
20250331,095700,103373352,604,605,605,604,1895
20250331,095600,102227124,605,604,605,604,34
20250331,095500,102206576,604,604,604,604,280
20250331,095400,102037456,606,606,606,606,10
20250331,095300,102031396,606,606,606,606,1000
20250331,095200,101425396,606,606,606,606,9
20250331,095100,101419942,606,606,606,606,24
20250331,095000,101405398,606,606,606,606,36
20250331,094900,101383582,605,604,605,604,1544
20250331,094800,100450315,604,604,604,604,1
20250331,094700,100449711,603,605,605,603,82
20250331,094600,100400244,605,605,605,605,1
20250331,094500,100399639,605,605,605,605,0
20250331,094400,100399639,605,605,605,605,9000
20250331,094300,94954639,605,605,605,605,0
20250331,094200,94954639,605,605,605,605,0
20250331,094100,94954639,605,605,605,605,1
20250331,094000,94954034,606,606,606,606,2
20250331,093900,94952822,607,607,607,607,2306
20250331,093800,93553080,607,606,607,606,6579
20250331,093700,89559740,607,607,607,607,40
20250331,093600,89535460,608,608,608,608,5
20250331,093500,89532420,609,606,609,606,843
20250331,093400,89021100,606,605,606,605,3000
20250331,093300,87203317,606,606,606,606,0
20250331,093200,87203317,606,605,606,605,10
20250331,093100,87197259,600,606,606,600,2522
20250331,093000,85684053,597,603,603,597,21190
20250331,092900,73005931,607,607,607,607,0
20250331,092800,73005931,607,603,607,600,41060
20250331,092700,48318083,607,607,607,607,139
20250331,092600,48233710,607,606,607,606,1500
20250331,092500,47323281,605,605,605,605,200
20250331,092400,47202281,605,604,605,604,13083
20250331,092300,39300121,604,604,604,602,6730
20250331,092200,35243893,604,605,607,604,6069
20250331,092100,31573401,607,604,607,604,7681
20250331,092000,26924277,605,606,606,605,3744
20250331,091900,24657443,607,607,607,607,300
20250331,091800,24475343,607,605,607,604,2590
20250331,091700,22908044,605,607,607,605,3808
20250331,091600,20599222,606,606,606,606,0
20250331,091500,20599222,606,607,610,606,1603
20250331,091400,19626937,606,610,610,606,5826
20250331,091300,16087983,612,612,613,610,1729
20250331,091200,15028766,612,610,612,610,900
20250331,091100,14479764,608,607,611,607,46
20250331,091000,14451770,610,607,610,607,133
20250331,090900,14370913,611,606,611,606,1526
20250331,090800,13439553,606,607,607,605,24
20250331,090700,13424989,610,608,610,608,441
20250331,090600,13155981,610,604,610,604,3477
20250331,090500,11055825,605,604,605,604,601
20250331,090400,10692820,604,607,607,601,14186
20250331,090300,2151361,609,612,618,609,1315
20250331,090200,1347737,614,616,619,614,150
20250331,090100,1255630,616,620,621,616,1507
20250331,090000,319800,615,615,615,615,520