KissMeData/090150/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200400,69052560,773,773,773,773,503
20250331,200300,69052560,773,773,773,773,0
20250331,200200,69052560,773,773,773,773,0
20250331,200100,69052560,773,773,773,773,0
20250331,200000,69052560,773,773,773,773,0
20250331,195900,69052560,773,773,773,773,0
20250331,195800,69052560,773,773,773,773,0
20250331,195700,69052560,773,773,773,773,0
20250331,195600,69052560,773,773,773,773,0
20250331,195500,69052560,773,773,773,773,0
20250331,195400,69052560,773,773,773,773,0
20250331,195300,69052560,773,773,773,773,0
20250331,195200,69052560,773,773,773,773,0
20250331,195100,69052560,773,773,773,773,0
20250331,195000,69052560,773,773,773,773,0
20250331,194900,69052560,773,773,773,773,0
20250331,194800,69052560,773,773,773,773,0
20250331,194700,69052560,773,773,773,773,0
20250331,194600,69052560,773,773,773,773,0
20250331,194500,69052560,773,773,773,773,0
20250331,194400,69052560,773,773,773,773,0
20250331,194300,69052560,773,773,773,773,0
20250331,194200,69052560,773,773,773,773,0
20250331,194100,69052560,773,773,773,773,0
20250331,194000,69052560,773,773,773,773,0
20250331,193900,69052560,773,773,773,773,0
20250331,193800,69052560,773,773,773,773,0
20250331,193700,69052560,773,773,773,773,0
20250331,193600,69052560,773,773,773,773,0
20250331,193500,69052560,773,773,773,773,0
20250331,193400,69052560,773,773,773,773,503
20250331,193300,69052560,773,773,773,773,0
20250331,193200,69052560,773,773,773,773,0
20250331,193100,69052560,773,773,773,773,0
20250331,193000,69052560,773,773,773,773,0
20250331,192900,69052560,773,773,773,773,0
20250331,192800,69052560,773,773,773,773,0
20250331,192700,69052560,773,773,773,773,0
20250331,192600,69052560,773,773,773,773,0
20250331,192500,69052560,773,773,773,773,0
20250331,192400,69052560,773,773,773,773,0
20250331,192300,69052560,773,773,773,773,0
20250331,192200,69052560,773,773,773,773,0
20250331,192100,69052560,773,773,773,773,0
20250331,192000,69052560,773,773,773,773,0
20250331,191900,69052560,773,773,773,773,0
20250331,191800,69052560,773,773,773,773,0
20250331,191700,69052560,773,773,773,773,0
20250331,191600,69052560,773,773,773,773,0
20250331,191500,69052560,773,773,773,773,0
20250331,191400,69052560,773,773,773,773,0
20250331,191300,69052560,773,773,773,773,0
20250331,191200,69052560,773,773,773,773,0
20250331,191100,69052560,773,773,773,773,0
20250331,191000,69052560,773,773,773,773,0
20250331,190900,69052560,773,773,773,773,0
20250331,190800,69052560,773,773,773,773,0
20250331,190700,69052560,773,773,773,773,0
20250331,190600,69052560,773,773,773,773,0
20250331,190500,69052560,773,773,773,773,0
20250331,190400,69052560,773,773,773,773,503
20250331,190300,69052560,773,773,773,773,0
20250331,190200,69052560,773,773,773,773,0
20250331,190100,69052560,773,773,773,773,0
20250331,190000,69052560,773,773,773,773,0
20250331,185900,69052560,773,773,773,773,0
20250331,185800,69052560,773,773,773,773,0
20250331,185700,69052560,773,773,773,773,0
20250331,185600,69052560,773,773,773,773,0
20250331,185500,69052560,773,773,773,773,0
20250331,185400,69052560,773,773,773,773,0
20250331,185300,69052560,773,773,773,773,0
20250331,185200,69052560,773,773,773,773,0
20250331,185100,69052560,773,773,773,773,0
20250331,185000,69052560,773,773,773,773,0
20250331,184900,69052560,773,773,773,773,0
20250331,184800,69052560,773,773,773,773,0
20250331,184700,69052560,773,773,773,773,0
20250331,184600,69052560,773,773,773,773,0
20250331,184500,69052560,773,773,773,773,0
20250331,184400,69052560,773,773,773,773,0
20250331,184300,69052560,773,773,773,773,0
20250331,184200,69052560,773,773,773,773,0
20250331,184100,69052560,773,773,773,773,0
20250331,184000,69052560,773,773,773,773,0
20250331,183900,69052560,773,773,773,773,0
20250331,183800,69052560,773,773,773,773,0
20250331,183700,69052560,773,773,773,773,0
20250331,183600,69052560,773,773,773,773,0
20250331,183500,69052560,773,773,773,773,0
20250331,183400,69052560,773,773,773,773,503
20250331,183300,69052560,773,773,773,773,0
20250331,183200,69052560,773,773,773,773,0
20250331,183100,69052560,773,773,773,773,0
20250331,183000,69052560,773,773,773,773,0
20250331,182900,69052560,773,773,773,773,0
20250331,182800,69052560,773,773,773,773,0
20250331,182700,69052560,773,773,773,773,0
20250331,182600,69052560,773,773,773,773,0
20250331,182500,69052560,773,773,773,773,0
20250331,182400,69052560,773,773,773,773,0
20250331,182300,69052560,773,773,773,773,0
20250331,182200,69052560,773,773,773,773,0
20250331,182100,69052560,773,773,773,773,0
20250331,182000,69052560,773,773,773,773,0
20250331,181900,69052560,773,773,773,773,0
20250331,181800,69052560,773,773,773,773,0
20250331,181700,69052560,773,773,773,773,0
20250331,181600,69052560,773,773,773,773,0
20250331,181500,69052560,773,773,773,773,0
20250331,181400,69052560,773,773,773,773,0
20250331,181300,69052560,773,773,773,773,0
20250331,181200,69052560,773,773,773,773,0
20250331,181100,69052560,773,773,773,773,0
20250331,181000,69052560,773,773,773,773,0
20250331,180900,69052560,773,773,773,773,0
20250331,180800,69052560,773,773,773,773,0
20250331,180700,69052560,773,773,773,773,0
20250331,180600,69052560,773,773,773,773,0
20250331,180500,69052560,773,773,773,773,0
20250331,180400,69052560,773,773,773,773,503
20250331,180300,69052560,773,773,773,773,0
20250331,180200,69052560,773,773,773,773,0
20250331,180100,69052560,773,773,773,773,0
20250331,180000,69052560,773,773,773,773,0
20250331,175900,69052560,773,773,773,773,0
20250331,175800,69052560,773,773,773,773,0
20250331,175700,69052560,773,773,773,773,0
20250331,175600,69052560,773,773,773,773,0
20250331,175500,69052560,773,773,773,773,0
20250331,175400,69052560,773,773,773,773,0
20250331,175300,69052560,773,773,773,773,0
20250331,175200,69052560,773,773,773,773,0
20250331,175100,69052560,773,773,773,773,0
20250331,175000,69052560,773,773,773,773,0
20250331,174900,69052560,773,773,773,773,0
20250331,174800,69052560,773,773,773,773,0
20250331,174700,69052560,773,773,773,773,0
20250331,174600,69052560,773,773,773,773,0
20250331,174500,69052560,773,773,773,773,0
20250331,174400,69052560,773,773,773,773,0
20250331,174300,69052560,773,773,773,773,0
20250331,174200,69052560,773,773,773,773,0
20250331,174100,69052560,773,773,773,773,0
20250331,174000,69052560,773,773,773,773,0
20250331,173900,69052560,773,773,773,773,0
20250331,173800,69052560,773,773,773,773,0
20250331,173700,69052560,773,773,773,773,0
20250331,173600,69052560,773,773,773,773,0
20250331,173500,69052560,773,773,773,773,0
20250331,173400,69052560,773,773,773,773,503
20250331,173300,69052560,773,773,773,773,0
20250331,173200,69052560,773,773,773,773,0
20250331,173100,69052560,773,773,773,773,0
20250331,173000,69052560,773,773,773,773,0
20250331,172900,69052560,773,773,773,773,0
20250331,172800,69052560,773,773,773,773,0
20250331,172700,69052560,773,773,773,773,0
20250331,172600,69052560,773,773,773,773,0
20250331,172500,69052560,773,773,773,773,0
20250331,172400,69052560,773,773,773,773,0
20250331,172300,69052560,773,773,773,773,0
20250331,172200,69052560,773,773,773,773,0
20250331,172100,69052560,773,773,773,773,0
20250331,172000,69052560,773,773,773,773,0
20250331,171900,69052560,773,773,773,773,0
20250331,171800,69052560,773,773,773,773,0
20250331,171700,69052560,773,773,773,773,0
20250331,171600,69052560,773,773,773,773,0
20250331,171500,69052560,773,773,773,773,0
20250331,171400,69052560,773,773,773,773,0
20250331,171300,69052560,773,773,773,773,0
20250331,171200,69052560,773,773,773,773,0
20250331,171100,69052560,773,773,773,773,0
20250331,171000,69052560,773,773,773,773,0
20250331,170900,69052560,773,773,773,773,0
20250331,170800,69052560,773,773,773,773,0
20250331,170700,69052560,773,773,773,773,0
20250331,170600,69052560,773,773,773,773,0
20250331,170500,69052560,773,773,773,773,0
20250331,170400,69052560,773,773,773,773,503
20250331,170300,69052560,773,773,773,773,0
20250331,170200,69052560,773,773,773,773,0
20250331,170100,69052560,773,773,773,773,0
20250331,170000,69052560,773,773,773,773,0
20250331,165900,69052560,773,773,773,773,0
20250331,165800,69052560,773,773,773,773,0
20250331,165700,69052560,773,773,773,773,0
20250331,165600,69052560,773,773,773,773,0
20250331,165500,69052560,773,773,773,773,0
20250331,165400,69052560,773,773,773,773,0
20250331,165300,69052560,773,773,773,773,0
20250331,165200,69052560,773,773,773,773,0
20250331,165100,69052560,773,773,773,773,0
20250331,165000,69052560,773,773,773,773,0
20250331,164900,69052560,773,773,773,773,0
20250331,164800,69052560,773,773,773,773,0
20250331,164700,69052560,773,773,773,773,0
20250331,164600,69052560,773,773,773,773,0
20250331,164500,69052560,773,773,773,773,0
20250331,164400,69052560,773,773,773,773,0
20250331,164300,69052560,773,773,773,773,0
20250331,164200,69052560,773,773,773,773,0
20250331,164100,69052560,773,773,773,773,0
20250331,164000,69052560,773,773,773,773,0
20250331,163900,69052560,773,773,773,773,0
20250331,163800,69052560,773,773,773,773,0
20250331,163700,69052560,773,773,773,773,0
20250331,163600,69052560,773,773,773,773,0
20250331,163500,69052560,773,773,773,773,0
20250331,163400,69052560,773,773,773,773,503
20250331,163300,69052560,773,773,773,773,0
20250331,163200,69052560,773,773,773,773,0
20250331,163100,69052560,773,773,773,773,0
20250331,163000,69052560,773,773,773,773,0
20250331,162900,69052560,773,773,773,773,0
20250331,162800,69052560,773,773,773,773,0
20250331,162700,69052560,773,773,773,773,0
20250331,162600,69052560,773,773,773,773,0
20250331,162500,69052560,773,773,773,773,0
20250331,162400,69052560,773,773,773,773,0
20250331,162300,69052560,773,773,773,773,0
20250331,162200,69052560,773,773,773,773,0
20250331,162100,69052560,773,773,773,773,0
20250331,162000,69052560,773,773,773,773,0
20250331,161900,69052560,773,773,773,773,0
20250331,161800,69052560,773,773,773,773,0
20250331,161700,69052560,773,773,773,773,0
20250331,161600,69052560,773,773,773,773,0
20250331,161500,69052560,773,773,773,773,0
20250331,161400,69052560,773,773,773,773,0
20250331,161300,69052560,773,773,773,773,0
20250331,161200,69052560,773,773,773,773,0
20250331,161100,69052560,773,773,773,773,0
20250331,161000,69052560,773,773,773,773,0
20250331,160900,69052560,773,773,773,773,0
20250331,160800,69052560,773,773,773,773,0
20250331,160700,69052560,773,773,773,773,0
20250331,160600,69052560,773,773,773,773,0
20250331,160500,69052560,773,773,773,773,0
20250331,160400,69052560,773,773,773,773,503
20250331,160300,69052560,773,773,773,773,0
20250331,160200,69052560,773,773,773,773,0
20250331,160100,69052560,773,773,773,773,0
20250331,160000,69052560,773,773,773,773,0
20250331,155900,69052560,773,773,773,773,0
20250331,155800,69052560,773,773,773,773,0
20250331,155700,69052560,773,773,773,773,0
20250331,155600,69052560,773,773,773,773,0
20250331,155500,69052560,773,773,773,773,0
20250331,155400,69052560,773,773,773,773,0
20250331,155300,69052560,773,773,773,773,0
20250331,155200,69052560,773,773,773,773,0
20250331,155100,69052560,773,773,773,773,0
20250331,155000,69052560,773,773,773,773,0
20250331,154900,69052560,773,773,773,773,0
20250331,154800,69052560,773,773,773,773,0
20250331,154700,69052560,773,773,773,773,0
20250331,154600,69052560,773,773,773,773,0
20250331,154500,69052560,773,773,773,773,0
20250331,154400,69052560,773,773,773,773,0
20250331,154300,69052560,773,773,773,773,0
20250331,154200,69052560,773,773,773,773,0
20250331,154100,69052560,773,773,773,773,0
20250331,154000,69052560,773,773,773,773,0
20250331,153900,69052560,773,773,773,773,0
20250331,153800,69052560,773,773,773,773,0
20250331,153700,69052560,773,773,773,773,0
20250331,153600,69052560,773,773,773,773,0
20250331,153500,69052560,773,773,773,773,0
20250331,153400,69052560,773,773,773,773,503
20250331,153300,69052560,773,773,773,773,0
20250331,153200,69052560,773,773,773,773,0
20250331,153100,69052560,773,773,773,773,0
20250331,153000,69052560,773,773,773,773,503
20250331,152900,68663741,774,774,774,774,0
20250331,152800,68663741,774,774,774,774,0
20250331,152700,68663741,774,774,774,774,0
20250331,152600,68663741,774,774,774,774,0
20250331,152500,68663741,774,774,774,774,0
20250331,152400,68663741,774,774,774,774,0
20250331,152300,68663741,774,774,774,774,0
20250331,152200,68663741,774,774,774,774,0
20250331,152100,68663741,774,774,774,774,0
20250331,152000,68663741,774,774,774,774,0
20250331,151900,68663741,774,775,775,774,2
20250331,151800,68662192,769,769,769,769,0
20250331,151700,68662192,769,769,769,769,26
20250331,151600,68642198,778,778,778,778,0
20250331,151500,68642198,778,778,778,778,0
20250331,151400,68642198,778,778,778,778,1
20250331,151300,68641420,778,778,778,778,0
20250331,151200,68641420,778,779,779,778,2
20250331,151100,68639863,779,772,779,764,940
20250331,151000,67920273,779,779,779,779,0
20250331,150900,67920273,779,776,779,776,10000
20250331,150800,60132082,779,779,779,779,0
20250331,150700,60132082,779,779,779,779,0
20250331,150600,60132082,779,779,779,779,0
20250331,150500,60132082,779,779,779,779,0
20250331,150400,60132082,779,779,779,779,0
20250331,150300,60132082,779,779,779,779,0
20250331,150200,60132082,779,779,779,779,0
20250331,150100,60132082,779,779,779,779,0
20250331,150000,60132082,779,779,779,779,0
20250331,145900,60132082,779,779,779,779,0
20250331,145800,60132082,779,779,779,779,0
20250331,145700,60132082,779,779,779,779,0
20250331,145600,60132082,779,779,779,779,0
20250331,145500,60132082,779,779,779,779,0
20250331,145400,60132082,779,779,779,779,0
20250331,145300,60132082,779,772,779,772,51
20250331,145200,60092449,773,773,773,773,0
20250331,145100,60092449,773,771,773,771,1124
20250331,145000,59224745,772,772,772,772,0
20250331,144900,59224745,772,772,772,772,1
20250331,144800,59223973,769,769,769,769,1276
20250331,144700,58242729,767,767,767,767,0
20250331,144600,58242729,767,767,767,767,0
20250331,144500,58242729,767,767,767,767,0
20250331,144400,58242729,767,767,767,767,0
20250331,144300,58242729,767,767,767,767,0
20250331,144200,58242729,767,767,767,767,0
20250331,144100,58242729,767,767,767,767,0
20250331,144000,58242729,767,767,767,767,1
20250331,143900,58241962,767,767,767,767,1
20250331,143800,58241195,771,771,771,771,0
20250331,143700,58241195,771,771,771,771,0
20250331,143600,58241195,771,771,771,771,6
20250331,143500,58236569,767,767,767,767,0
20250331,143400,58236569,767,767,767,767,0
20250331,143300,58236569,767,767,767,767,301
20250331,143200,58005702,768,768,768,768,1
20250331,143100,58004934,768,768,768,768,2
20250331,143000,58003398,770,770,770,770,1
20250331,142900,58002628,768,766,768,766,80
20250331,142800,57941346,765,765,765,765,0
20250331,142700,57941346,765,765,765,765,0
20250331,142600,57941346,765,765,765,765,1
20250331,142500,57940581,763,766,766,763,600
20250331,142400,57482481,766,766,766,766,1
20250331,142300,57481715,763,763,763,763,0
20250331,142200,57481715,763,764,764,763,1000
20250331,142100,56718215,766,766,766,766,1
20250331,142000,56717449,764,764,764,764,0
20250331,141900,56717449,764,764,764,764,0
20250331,141800,56717449,764,764,764,764,0
20250331,141700,56717449,764,764,764,764,0
20250331,141600,56717449,764,764,764,764,0
20250331,141500,56717449,764,764,764,764,0
20250331,141400,56717449,764,764,764,764,0
20250331,141300,56717449,764,766,766,764,1043
20250331,141200,55918597,766,766,766,766,4
20250331,141100,55915533,766,766,766,766,0
20250331,141000,55915533,766,766,766,766,0
20250331,140900,55915533,766,766,766,766,0
20250331,140800,55915533,766,766,766,766,0
20250331,140700,55915533,766,766,766,766,0
20250331,140600,55915533,766,766,766,766,0
20250331,140500,55915533,766,766,766,766,0
20250331,140400,55915533,766,763,766,763,508
20250331,140300,55527905,766,766,766,766,0
20250331,140200,55527905,766,766,766,766,0
20250331,140100,55527905,766,766,766,766,0
20250331,140000,55527905,766,766,766,766,0
20250331,135900,55527905,766,766,766,766,0
20250331,135800,55527905,766,766,766,766,10
20250331,135700,55520245,763,763,763,763,117
20250331,135600,55430974,763,763,763,763,0
20250331,135500,55430974,763,763,763,763,1500
20250331,135400,54286474,763,764,764,763,773
20250331,135300,53696625,764,764,764,764,0
20250331,135200,53696625,764,764,764,764,0
20250331,135100,53696625,764,764,764,764,0
20250331,135000,53696625,764,764,764,764,0
20250331,134900,53696625,764,764,764,764,533
20250331,134800,53289413,769,769,769,769,50
20250331,134700,53250963,769,769,769,769,0
20250331,134600,53250963,769,769,769,769,0
20250331,134500,53250963,769,769,769,769,0
20250331,134400,53250963,769,769,769,769,4
20250331,134300,53247887,764,764,764,764,0
20250331,134200,53247887,764,764,764,764,0
20250331,134100,53247887,764,764,764,764,0
20250331,134000,53247887,764,764,764,764,0
20250331,133900,53247887,764,764,764,764,0
20250331,133800,53247887,764,764,764,764,0
20250331,133700,53247887,764,764,764,764,0
20250331,133600,53247887,764,764,764,764,0
20250331,133500,53247887,764,764,764,764,0
20250331,133400,53247887,764,764,764,764,250
20250331,133300,53056887,766,766,766,766,0
20250331,133200,53056887,766,766,766,766,0
20250331,133100,53056887,766,766,766,766,0
20250331,133000,53056887,766,763,766,763,4006
20250331,132900,49999967,763,763,763,763,111
20250331,132800,49915274,763,763,763,763,1782
20250331,132700,48555608,762,762,762,762,1021
20250331,132600,47777606,763,763,763,763,0
20250331,132500,47777606,763,763,763,763,0
20250331,132400,47777606,763,763,763,763,1311
20250331,132300,46777313,763,763,763,763,0
20250331,132200,46777313,763,763,763,763,0
20250331,132100,46777313,763,763,763,763,0
20250331,132000,46777313,763,763,763,763,0
20250331,131900,46777313,763,763,763,763,0
20250331,131800,46777313,763,763,763,763,0
20250331,131700,46777313,763,763,763,763,0
20250331,131600,46777313,763,763,763,763,0
20250331,131500,46777313,763,763,763,763,0
20250331,131400,46777313,763,763,763,763,0
20250331,131300,46777313,763,763,763,763,0
20250331,131200,46777313,763,763,763,763,1560
20250331,131100,45587033,763,763,763,763,235
20250331,131000,45407728,765,765,765,765,0
20250331,130900,45407728,765,765,765,765,0
20250331,130800,45407728,765,765,765,765,0
20250331,130700,45407728,765,765,765,765,0
20250331,130600,45407728,765,765,765,765,2660
20250331,130500,43372828,764,764,764,764,0
20250331,130400,43372828,764,764,764,764,0
20250331,130300,43372828,764,763,764,763,1089
20250331,130200,42541332,764,764,764,764,0
20250331,130100,42541332,764,764,764,764,6
20250331,130000,42536748,764,764,764,764,389
20250331,125900,42239552,764,764,764,764,0
20250331,125800,42239552,764,764,764,764,0
20250331,125700,42239552,764,764,764,764,0
20250331,125600,42239552,764,764,764,764,0
20250331,125500,42239552,764,764,764,764,0
20250331,125400,42239552,764,764,764,764,0
20250331,125300,42239552,764,764,764,764,0
20250331,125200,42239552,764,765,765,764,729
20250331,125100,41682100,765,765,765,765,0
20250331,125000,41682100,765,765,765,765,0
20250331,124900,41682100,765,765,765,765,0
20250331,124800,41682100,765,765,765,765,0
20250331,124700,41682100,765,765,765,765,0
20250331,124600,41682100,765,765,765,765,200
20250331,124500,41529100,765,765,765,765,68
20250331,124400,41477080,766,766,766,766,0
20250331,124300,41477080,766,766,766,766,0
20250331,124200,41477080,766,766,766,766,0
20250331,124100,41477080,766,766,766,766,0
20250331,124000,41477080,766,766,766,766,3
20250331,123900,41474782,765,765,765,765,0
20250331,123800,41474782,765,765,765,765,0
20250331,123700,41474782,765,765,765,765,1000
20250331,123600,40709782,767,767,767,767,0
20250331,123500,40709782,767,767,767,767,0
20250331,123400,40709782,767,767,767,767,0
20250331,123300,40709782,767,767,767,767,1303
20250331,123200,39710381,767,767,767,767,0
20250331,123100,39710381,767,767,767,767,3915
20250331,123000,36707576,765,765,765,765,0
20250331,122900,36707576,765,765,765,765,0
20250331,122800,36707576,765,766,766,765,2959
20250331,122700,34441235,766,766,766,766,0
20250331,122600,34441235,766,766,766,766,0
20250331,122500,34441235,766,766,766,766,0
20250331,122400,34441235,766,766,766,766,2000
20250331,122300,32909235,766,766,766,766,2253
20250331,122200,31183437,766,766,766,766,0
20250331,122100,31183437,766,766,766,766,1895
20250331,122000,29731867,767,767,767,767,0
20250331,121900,29731867,767,767,767,767,579
20250331,121800,29287774,768,768,768,768,0
20250331,121700,29287774,768,768,768,768,0
20250331,121600,29287774,768,768,768,768,0
20250331,121500,29287774,768,768,768,768,0
20250331,121400,29287774,768,768,768,768,15
20250331,121300,29276254,769,769,769,769,0
20250331,121200,29276254,769,769,769,769,0
20250331,121100,29276254,769,769,769,769,0
20250331,121000,29276254,769,769,769,769,0
20250331,120900,29276254,769,769,769,769,9
20250331,120800,29269333,769,769,769,769,13
20250331,120700,29259336,769,769,769,769,0
20250331,120600,29259336,769,769,769,769,2
20250331,120500,29257798,769,769,769,769,0
20250331,120400,29257798,769,769,769,769,0
20250331,120300,29257798,769,769,769,769,0
20250331,120200,29257798,769,769,769,769,132
20250331,120100,29156290,769,769,769,769,0
20250331,120000,29156290,769,769,769,769,0
20250331,115900,29156290,769,769,769,769,0
20250331,115800,29156290,769,769,769,769,15
20250331,115700,29144755,767,767,767,767,0
20250331,115600,29144755,767,767,767,767,0
20250331,115500,29144755,767,767,767,767,0
20250331,115400,29144755,767,767,767,767,0
20250331,115300,29144755,767,767,767,767,0
20250331,115200,29144755,767,767,767,767,600
20250331,115100,28684555,767,767,767,767,2000
20250331,115000,27150555,769,769,769,769,0
20250331,114900,27150555,769,769,769,769,0
20250331,114800,27150555,769,769,769,769,0
20250331,114700,27150555,769,769,769,769,0
20250331,114600,27150555,769,769,769,769,0
20250331,114500,27150555,769,769,769,769,10
20250331,114400,27142865,769,769,769,769,0
20250331,114300,27142865,769,769,769,769,0
20250331,114200,27142865,769,769,769,769,0
20250331,114100,27142865,769,769,769,769,0
20250331,114000,27142865,769,769,769,769,0
20250331,113900,27142865,769,769,769,769,0
20250331,113800,27142865,769,769,769,769,0
20250331,113700,27142865,769,769,769,769,77
20250331,113600,27083652,769,769,769,769,3
20250331,113500,27081345,767,767,767,767,0
20250331,113400,27081345,767,767,767,767,0
20250331,113300,27081345,767,767,767,767,0
20250331,113200,27081345,767,767,767,767,0
20250331,113100,27081345,767,769,769,767,1406
20250331,113000,26001675,769,770,770,769,723
20250331,112900,25445470,771,771,771,771,0
20250331,112800,25445470,771,771,771,771,0
20250331,112700,25445470,771,771,771,771,0
20250331,112600,25445470,771,771,771,771,0
20250331,112500,25445470,771,771,771,771,3877
20250331,112400,22456303,771,771,771,771,2043
20250331,112300,20881150,771,771,771,771,0
20250331,112200,20881150,771,771,771,771,0
20250331,112100,20881150,771,771,771,771,0
20250331,112000,20881150,771,771,771,771,0
20250331,111900,20881150,771,771,771,771,0
20250331,111800,20881150,771,771,771,771,9
20250331,111700,20874211,771,771,771,771,195
20250331,111600,20723866,772,772,772,772,128
20250331,111500,20625050,772,772,772,772,1
20250331,111400,20624278,772,772,772,772,10
20250331,111300,20616558,772,772,772,772,15
20250331,111200,20604978,772,775,775,772,610
20250331,111100,20134049,772,772,772,772,0
20250331,111000,20134049,772,772,772,772,0
20250331,110900,20134049,772,773,773,772,1000
20250331,110800,19362045,774,774,774,774,0
20250331,110700,19362045,774,774,774,774,0
20250331,110600,19362045,774,774,774,774,0
20250331,110500,19362045,774,774,774,774,0
20250331,110400,19362045,774,774,774,774,0
20250331,110300,19362045,774,774,774,774,0
20250331,110200,19362045,774,774,774,774,0
20250331,110100,19362045,774,774,774,774,0
20250331,110000,19362045,774,775,775,774,3
20250331,105900,19359722,776,776,776,776,0
20250331,105800,19359722,776,776,776,776,0
20250331,105700,19359722,776,776,776,776,0
20250331,105600,19359722,776,776,776,776,0
20250331,105500,19359722,776,776,776,776,0
20250331,105400,19359722,776,776,776,776,1
20250331,105300,19358946,776,776,776,776,0
20250331,105200,19358946,776,776,776,776,1
20250331,105100,19358170,777,777,777,777,1
20250331,105000,19357393,776,776,776,776,0
20250331,104900,19357393,776,776,776,776,0
20250331,104800,19357393,776,776,776,776,0
20250331,104700,19357393,776,776,776,776,0
20250331,104600,19357393,776,775,776,775,22
20250331,104500,19340342,771,771,771,771,0
20250331,104400,19340342,771,771,771,771,0
20250331,104300,19340342,771,776,776,771,1000
20250331,104200,18569243,776,776,776,776,0
20250331,104100,18569243,776,776,776,776,0
20250331,104000,18569243,776,776,776,776,0
20250331,103900,18569243,776,776,776,776,0
20250331,103800,18569243,776,776,776,776,0
20250331,103700,18569243,776,776,776,776,0
20250331,103600,18569243,776,776,776,776,0
20250331,103500,18569243,776,776,776,776,0
20250331,103400,18569243,776,776,776,776,0
20250331,103300,18569243,776,776,776,776,0
20250331,103200,18569243,776,776,776,776,0
20250331,103100,18569243,776,776,776,776,3
20250331,103000,18566915,771,771,771,771,0
20250331,102900,18566915,771,771,771,771,0
20250331,102800,18566915,771,771,771,771,0
20250331,102700,18566915,771,771,771,771,0
20250331,102600,18566915,771,771,771,771,0
20250331,102500,18566915,771,771,771,771,0
20250331,102400,18566915,771,771,771,771,0
20250331,102300,18566915,771,771,771,771,0
20250331,102200,18566915,771,776,776,771,101
20250331,102100,18488986,776,776,776,776,1
20250331,102000,18488210,776,774,776,773,562
20250331,101900,18053170,773,773,773,773,0
20250331,101800,18053170,773,773,773,773,0
20250331,101700,18053170,773,773,773,773,0
20250331,101600,18053170,773,773,773,773,0
20250331,101500,18053170,773,773,773,773,6
20250331,101400,18048532,773,773,773,773,0
20250331,101300,18048532,773,773,773,773,1
20250331,101200,18047759,772,772,772,772,0
20250331,101100,18047759,772,772,772,772,0
20250331,101000,18047759,772,772,772,772,1
20250331,100900,18046987,770,770,770,770,0
20250331,100800,18046987,770,770,770,770,3
20250331,100700,18044677,770,770,770,770,0
20250331,100600,18044677,770,770,770,770,0
20250331,100500,18044677,770,770,770,770,0
20250331,100400,18044677,770,770,770,770,2
20250331,100300,18043137,774,774,774,774,0
20250331,100200,18043137,774,774,774,774,0
20250331,100100,18043137,774,774,774,774,1
20250331,100000,18042363,770,770,770,770,7
20250331,095900,18036973,770,770,770,770,0
20250331,095800,18036973,770,770,770,770,10
20250331,095700,18029273,775,775,775,775,100
20250331,095600,17951773,776,776,776,776,0
20250331,095500,17951773,776,776,776,776,0
20250331,095400,17951773,776,776,776,776,0
20250331,095300,17951773,776,776,776,776,0
20250331,095200,17951773,776,776,776,776,0
20250331,095100,17951773,776,776,776,776,3
20250331,095000,17949445,776,776,776,776,0
20250331,094900,17949445,776,776,776,776,2
20250331,094800,17947893,770,770,770,770,0
20250331,094700,17947893,770,770,770,770,0
20250331,094600,17947893,770,770,770,770,0
20250331,094500,17947893,770,770,770,770,1
20250331,094400,17947123,769,769,769,769,0
20250331,094300,17947123,769,769,769,769,1
20250331,094200,17946354,775,775,775,775,0
20250331,094100,17946354,775,775,775,775,0
20250331,094000,17946354,775,775,775,775,1
20250331,093900,17945579,770,775,775,770,3
20250331,093800,17943264,769,769,769,769,0
20250331,093700,17943264,769,769,769,769,0
20250331,093600,17943264,769,769,769,769,1
20250331,093500,17942495,770,770,770,770,0
20250331,093400,17942495,770,769,770,768,78
20250331,093300,17882475,766,766,766,766,0
20250331,093200,17882475,766,766,766,766,0
20250331,093100,17882475,766,766,766,766,0
20250331,093000,17882475,766,766,766,766,0
20250331,092900,17882475,766,766,766,766,0
20250331,092800,17882475,766,766,766,766,0
20250331,092700,17882475,766,766,766,766,1
20250331,092600,17881709,766,766,766,766,0
20250331,092500,17881709,766,768,768,766,568
20250331,092400,17446618,770,767,770,767,1651
20250331,092300,16175615,768,768,768,768,4906
20250331,092200,12407807,768,768,768,768,0
20250331,092100,12407807,768,768,768,768,201
20250331,092000,12253439,769,769,769,769,0
20250331,091900,12253439,769,769,769,769,1
20250331,091800,12252670,770,770,770,770,13
20250331,091700,12242660,770,770,770,770,0
20250331,091600,12242660,770,770,771,770,1198
20250331,091500,11320100,770,771,771,770,8
20250331,091400,11313935,771,771,771,771,0
20250331,091300,11313935,771,774,774,771,493
20250331,091200,10933331,771,771,771,771,0
20250331,091100,10933331,771,771,771,771,1
20250331,091000,10932560,771,774,774,771,14
20250331,090900,10921760,775,775,775,775,1
20250331,090800,10920985,773,773,773,773,0
20250331,090700,10920985,773,773,773,773,137
20250331,090600,10815084,773,768,773,768,326
20250331,090500,10563696,768,768,768,768,923
20250331,090400,9854832,768,768,768,768,1
20250331,090300,9854064,763,763,763,763,0
20250331,090200,9854064,763,763,763,762,7705
20250331,090100,3975151,762,772,772,762,4506
20250331,090000,501455,773,772,773,772,649