KissMeData/007120/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191400,108105507,787,787,787,787,982
20250331,191300,108105507,787,787,787,787,0
20250331,191200,108105507,787,787,787,787,0
20250331,191100,108105507,787,787,787,787,0
20250331,191000,108105507,787,787,787,787,0
20250331,190900,108105507,787,787,787,787,0
20250331,190800,108105507,787,787,787,787,0
20250331,190700,108105507,787,787,787,787,0
20250331,190600,108105507,787,787,787,787,0
20250331,190500,108105507,787,787,787,787,0
20250331,190400,108105507,787,787,787,787,0
20250331,190300,108105507,787,787,787,787,0
20250331,190200,108105507,787,787,787,787,0
20250331,190100,108105507,787,787,787,787,0
20250331,190000,108105507,787,787,787,787,0
20250331,185900,108105507,787,787,787,787,0
20250331,185800,108105507,787,787,787,787,0
20250331,185700,108105507,787,787,787,787,0
20250331,185600,108105507,787,787,787,787,0
20250331,185500,108105507,787,787,787,787,0
20250331,185400,108105507,787,787,787,787,0
20250331,185300,108105507,787,787,787,787,0
20250331,185200,108105507,787,787,787,787,0
20250331,185100,108105507,787,787,787,787,0
20250331,185000,108105507,787,787,787,787,0
20250331,184900,108105507,787,787,787,787,0
20250331,184800,108105507,787,787,787,787,0
20250331,184700,108105507,787,787,787,787,0
20250331,184600,108105507,787,787,787,787,0
20250331,184500,108105507,787,787,787,787,0
20250331,184400,108105507,787,787,787,787,982
20250331,184300,108105507,787,787,787,787,0
20250331,184200,108105507,787,787,787,787,0
20250331,184100,108105507,787,787,787,787,0
20250331,184000,108105507,787,787,787,787,0
20250331,183900,108105507,787,787,787,787,0
20250331,183800,108105507,787,787,787,787,0
20250331,183700,108105507,787,787,787,787,0
20250331,183600,108105507,787,787,787,787,0
20250331,183500,108105507,787,787,787,787,0
20250331,183400,108105507,787,787,787,787,0
20250331,183300,108105507,787,787,787,787,0
20250331,183200,108105507,787,787,787,787,0
20250331,183100,108105507,787,787,787,787,0
20250331,183000,108105507,787,787,787,787,0
20250331,182900,108105507,787,787,787,787,0
20250331,182800,108105507,787,787,787,787,0
20250331,182700,108105507,787,787,787,787,0
20250331,182600,108105507,787,787,787,787,0
20250331,182500,108105507,787,787,787,787,0
20250331,182400,108105507,787,787,787,787,0
20250331,182300,108105507,787,787,787,787,0
20250331,182200,108105507,787,787,787,787,0
20250331,182100,108105507,787,787,787,787,0
20250331,182000,108105507,787,787,787,787,0
20250331,181900,108105507,787,787,787,787,0
20250331,181800,108105507,787,787,787,787,0
20250331,181700,108105507,787,787,787,787,0
20250331,181600,108105507,787,787,787,787,0
20250331,181500,108105507,787,787,787,787,0
20250331,181400,108105507,787,787,787,787,982
20250331,181300,108105507,787,787,787,787,0
20250331,181200,108105507,787,787,787,787,0
20250331,181100,108105507,787,787,787,787,0
20250331,181000,108105507,787,787,787,787,0
20250331,180900,108105507,787,787,787,787,0
20250331,180800,108105507,787,787,787,787,0
20250331,180700,108105507,787,787,787,787,0
20250331,180600,108105507,787,787,787,787,0
20250331,180500,108105507,787,787,787,787,0
20250331,180400,108105507,787,787,787,787,0
20250331,180300,108105507,787,787,787,787,0
20250331,180200,108105507,787,787,787,787,0
20250331,180100,108105507,787,787,787,787,0
20250331,180000,108105507,787,787,787,787,0
20250331,175900,108105507,787,787,787,787,0
20250331,175800,108105507,787,787,787,787,0
20250331,175700,108105507,787,787,787,787,0
20250331,175600,108105507,787,787,787,787,0
20250331,175500,108105507,787,787,787,787,0
20250331,175400,108105507,787,787,787,787,0
20250331,175300,108105507,787,787,787,787,0
20250331,175200,108105507,787,787,787,787,0
20250331,175100,108105507,787,787,787,787,0
20250331,175000,108105507,787,787,787,787,0
20250331,174900,108105507,787,787,787,787,0
20250331,174800,108105507,787,787,787,787,0
20250331,174700,108105507,787,787,787,787,0
20250331,174600,108105507,787,787,787,787,0
20250331,174500,108105507,787,787,787,787,0
20250331,174400,108105507,787,787,787,787,982
20250331,174300,108105507,787,787,787,787,0
20250331,174200,108105507,787,787,787,787,0
20250331,174100,108105507,787,787,787,787,0
20250331,174000,108105507,787,787,787,787,0
20250331,173900,108105507,787,787,787,787,0
20250331,173800,108105507,787,787,787,787,0
20250331,173700,108105507,787,787,787,787,0
20250331,173600,108105507,787,787,787,787,0
20250331,173500,108105507,787,787,787,787,0
20250331,173400,108105507,787,787,787,787,0
20250331,173300,108105507,787,787,787,787,0
20250331,173200,108105507,787,787,787,787,0
20250331,173100,108105507,787,787,787,787,0
20250331,173000,108105507,787,787,787,787,0
20250331,172900,108105507,787,787,787,787,0
20250331,172800,108105507,787,787,787,787,0
20250331,172700,108105507,787,787,787,787,0
20250331,172600,108105507,787,787,787,787,0
20250331,172500,108105507,787,787,787,787,0
20250331,172400,108105507,787,787,787,787,0
20250331,172300,108105507,787,787,787,787,0
20250331,172200,108105507,787,787,787,787,0
20250331,172100,108105507,787,787,787,787,0
20250331,172000,108105507,787,787,787,787,0
20250331,171900,108105507,787,787,787,787,0
20250331,171800,108105507,787,787,787,787,0
20250331,171700,108105507,787,787,787,787,0
20250331,171600,108105507,787,787,787,787,0
20250331,171500,108105507,787,787,787,787,0
20250331,171400,108105507,787,787,787,787,982
20250331,171300,108105507,787,787,787,787,0
20250331,171200,108105507,787,787,787,787,0
20250331,171100,108105507,787,787,787,787,0
20250331,171000,108105507,787,787,787,787,0
20250331,170900,108105507,787,787,787,787,0
20250331,170800,108105507,787,787,787,787,0
20250331,170700,108105507,787,787,787,787,0
20250331,170600,108105507,787,787,787,787,0
20250331,170500,108105507,787,787,787,787,0
20250331,170400,108105507,787,787,787,787,0
20250331,170300,108105507,787,787,787,787,0
20250331,170200,108105507,787,787,787,787,0
20250331,170100,108105507,787,787,787,787,0
20250331,170000,108105507,787,787,787,787,0
20250331,165900,108105507,787,787,787,787,0
20250331,165800,108105507,787,787,787,787,0
20250331,165700,108105507,787,787,787,787,0
20250331,165600,108105507,787,787,787,787,0
20250331,165500,108105507,787,787,787,787,0
20250331,165400,108105507,787,787,787,787,0
20250331,165300,108105507,787,787,787,787,0
20250331,165200,108105507,787,787,787,787,0
20250331,165100,108105507,787,787,787,787,0
20250331,165000,108105507,787,787,787,787,0
20250331,164900,108105507,787,787,787,787,0
20250331,164800,108105507,787,787,787,787,0
20250331,164700,108105507,787,787,787,787,0
20250331,164600,108105507,787,787,787,787,0
20250331,164500,108105507,787,787,787,787,0
20250331,164400,108105507,787,787,787,787,982
20250331,164300,108105507,787,787,787,787,0
20250331,164200,108105507,787,787,787,787,0
20250331,164100,108105507,787,787,787,787,0
20250331,164000,108105507,787,787,787,787,0
20250331,163900,108105507,787,787,787,787,0
20250331,163800,108105507,787,787,787,787,0
20250331,163700,108105507,787,787,787,787,0
20250331,163600,108105507,787,787,787,787,0
20250331,163500,108105507,787,787,787,787,0
20250331,163400,108105507,787,787,787,787,0
20250331,163300,108105507,787,787,787,787,0
20250331,163200,108105507,787,787,787,787,0
20250331,163100,108105507,787,787,787,787,0
20250331,163000,108105507,787,787,787,787,0
20250331,162900,108105507,787,787,787,787,0
20250331,162800,108105507,787,787,787,787,0
20250331,162700,108105507,787,787,787,787,0
20250331,162600,108105507,787,787,787,787,0
20250331,162500,108105507,787,787,787,787,0
20250331,162400,108105507,787,787,787,787,0
20250331,162300,108105507,787,787,787,787,0
20250331,162200,108105507,787,787,787,787,0
20250331,162100,108105507,787,787,787,787,0
20250331,162000,108105507,787,787,787,787,0
20250331,161900,108105507,787,787,787,787,0
20250331,161800,108105507,787,787,787,787,0
20250331,161700,108105507,787,787,787,787,0
20250331,161600,108105507,787,787,787,787,0
20250331,161500,108105507,787,787,787,787,0
20250331,161400,108105507,787,787,787,787,982
20250331,161300,108105507,787,787,787,787,0
20250331,161200,108105507,787,787,787,787,0
20250331,161100,108105507,787,787,787,787,0
20250331,161000,108105507,787,787,787,787,0
20250331,160900,108105507,787,787,787,787,0
20250331,160800,108105507,787,787,787,787,0
20250331,160700,108105507,787,787,787,787,0
20250331,160600,108105507,787,787,787,787,0
20250331,160500,108105507,787,787,787,787,0
20250331,160400,108105507,787,787,787,787,0
20250331,160300,108105507,787,787,787,787,0
20250331,160200,108105507,787,787,787,787,0
20250331,160100,108105507,787,787,787,787,0
20250331,160000,108105507,787,787,787,787,0
20250331,155900,108105507,787,787,787,787,0
20250331,155800,108105507,787,787,787,787,0
20250331,155700,108105507,787,787,787,787,0
20250331,155600,108105507,787,787,787,787,0
20250331,155500,108105507,787,787,787,787,0
20250331,155400,108105507,787,787,787,787,0
20250331,155300,108105507,787,787,787,787,0
20250331,155200,108105507,787,787,787,787,0
20250331,155100,108105507,787,787,787,787,0
20250331,155000,108105507,787,787,787,787,0
20250331,154900,108105507,787,787,787,787,0
20250331,154800,108105507,787,787,787,787,0
20250331,154700,108105507,787,787,787,787,0
20250331,154600,108105507,787,787,787,787,0
20250331,154500,108105507,787,787,787,787,0
20250331,154400,108105507,787,787,787,787,982
20250331,154300,108105507,787,787,787,787,0
20250331,154200,108105507,787,787,787,787,0
20250331,154100,108105507,787,787,787,787,0
20250331,154000,108105507,787,787,787,787,0
20250331,153900,108105507,787,787,787,787,0
20250331,153800,108105507,787,787,787,787,0
20250331,153700,108105507,787,787,787,787,0
20250331,153600,108105507,787,787,787,787,0
20250331,153500,108105507,787,787,787,787,0
20250331,153400,108105507,787,787,787,787,0
20250331,153300,108105507,787,787,787,787,0
20250331,153200,108105507,787,787,787,787,0
20250331,153100,108105507,787,787,787,787,0
20250331,153000,108105507,787,787,787,787,982
20250331,152900,107332673,789,789,789,789,0
20250331,152800,107332673,789,789,789,789,0
20250331,152700,107332673,789,789,789,789,0
20250331,152600,107332673,789,789,789,789,0
20250331,152500,107332673,789,789,789,789,0
20250331,152400,107332673,789,789,789,789,0
20250331,152300,107332673,789,789,789,789,0
20250331,152200,107332673,789,789,789,789,0
20250331,152100,107332673,789,789,789,789,0
20250331,152000,107332673,789,789,789,789,0
20250331,151900,107332673,789,789,789,789,1
20250331,151800,107331884,788,788,788,788,0
20250331,151700,107331884,788,788,788,788,0
20250331,151600,107331884,788,788,788,788,118
20250331,151500,107238900,787,789,789,787,80
20250331,151400,107175908,789,789,789,789,12
20250331,151300,107166440,789,789,789,789,5
20250331,151200,107162495,789,787,789,787,991
20250331,151100,106382566,790,790,790,790,0
20250331,151000,106382566,790,790,790,790,2
20250331,150900,106380986,790,790,790,790,0
20250331,150800,106380986,790,789,790,789,10
20250331,150700,106373091,787,787,787,787,0
20250331,150600,106373091,787,787,787,787,20
20250331,150500,106357351,787,787,787,787,0
20250331,150400,106357351,787,787,787,787,0
20250331,150300,106357351,787,787,787,787,0
20250331,150200,106357351,787,787,787,787,0
20250331,150100,106357351,787,787,787,787,0
20250331,150000,106357351,787,787,787,787,0
20250331,145900,106357351,787,787,787,787,0
20250331,145800,106357351,787,787,787,787,0
20250331,145700,106357351,787,787,787,787,500
20250331,145600,105963851,787,785,787,785,4508
20250331,145500,102418526,787,787,787,787,0
20250331,145400,102418526,787,787,787,787,0
20250331,145300,102418526,787,787,787,787,0
20250331,145200,102418526,787,787,787,787,0
20250331,145100,102418526,787,787,787,787,20
20250331,145000,102402786,782,785,785,781,9054
20250331,144900,95324328,794,794,794,794,0
20250331,144800,95324328,794,794,795,794,854
20250331,144700,94646251,795,795,795,795,0
20250331,144600,94646251,795,796,796,795,347
20250331,144500,94370047,795,794,795,794,887
20250331,144400,93665029,794,792,794,792,7000
20250331,144300,88110420,793,793,793,793,0
20250331,144200,88110420,793,793,793,793,0
20250331,144100,88110420,793,793,793,793,0
20250331,144000,88110420,793,793,793,793,0
20250331,143900,88110420,793,787,793,787,1030
20250331,143800,87299640,793,793,793,793,0
20250331,143700,87299640,793,789,793,789,71
20250331,143600,87243454,790,790,790,790,3
20250331,143500,87241084,793,793,793,793,0
20250331,143400,87241084,793,792,793,792,127
20250331,143300,87140412,793,793,793,793,0
20250331,143200,87140412,793,793,793,793,0
20250331,143100,87140412,793,793,793,793,0
20250331,143000,87140412,793,793,793,793,0
20250331,142900,87140412,793,792,793,792,300
20250331,142800,86902637,793,792,793,791,25
20250331,142700,86882835,793,791,793,791,1005
20250331,142600,86086500,792,791,792,791,10
20250331,142500,86078585,792,792,792,792,0
20250331,142400,86078585,792,792,792,792,20
20250331,142300,86062745,792,792,792,792,10
20250331,142200,86054825,792,787,792,787,3569
20250331,142100,83232849,787,787,787,787,9
20250331,142000,83225766,787,787,787,787,10
20250331,141900,83217896,788,788,788,788,0
20250331,141800,83217896,788,788,788,788,0
20250331,141700,83217896,788,788,788,788,3
20250331,141600,83215532,788,787,788,787,48
20250331,141500,83177755,788,787,788,787,8
20250331,141400,83171457,787,787,787,787,28
20250331,141300,83149421,787,787,787,787,133
20250331,141200,83044750,787,787,787,787,3
20250331,141100,83042389,787,787,787,787,0
20250331,141000,83042389,787,787,787,787,35
20250331,140900,83014844,787,787,787,787,25
20250331,140800,82995169,787,787,787,787,25
20250331,140700,82975494,787,787,787,787,10
20250331,140600,82967624,787,787,787,787,5
20250331,140500,82963689,786,786,786,786,14
20250331,140400,82952685,786,786,787,786,179
20250331,140300,82811951,788,788,788,788,0
20250331,140200,82811951,788,788,788,788,0
20250331,140100,82811951,788,785,788,785,230
20250331,140000,82630941,787,787,787,787,1000
20250331,135900,81843941,788,782,788,782,115
20250331,135800,81753562,781,782,782,781,300
20250331,135700,81519257,785,785,785,785,0
20250331,135600,81519257,785,785,785,785,0
20250331,135500,81519257,785,784,785,784,1010
20250331,135400,80727407,784,784,784,784,0
20250331,135300,80727407,784,784,784,784,0
20250331,135200,80727407,784,784,784,784,0
20250331,135100,80727407,784,785,785,784,14
20250331,135000,80716426,785,782,785,782,37
20250331,134900,80687455,782,781,782,781,44
20250331,134800,80653057,782,782,782,782,0
20250331,134700,80653057,782,782,782,782,47
20250331,134600,80616303,783,783,783,783,10
20250331,134500,80608473,783,781,783,781,3
20250331,134400,80606127,780,780,780,780,0
20250331,134300,80606127,780,780,780,780,0
20250331,134200,80606127,780,780,780,780,76
20250331,134100,80546847,787,787,787,787,0
20250331,134000,80546847,787,787,787,787,0
20250331,133900,80546847,787,787,787,787,0
20250331,133800,80546847,787,787,787,787,0
20250331,133700,80546847,787,787,787,787,0
20250331,133600,80546847,787,787,787,787,0
20250331,133500,80546847,787,784,787,784,2500
20250331,133400,78579873,784,784,784,784,0
20250331,133300,78579873,784,779,784,779,1587
20250331,133200,77343394,778,778,778,778,0
20250331,133100,77343394,778,778,778,778,9
20250331,133000,77336392,778,778,778,778,0
20250331,132900,77336392,778,778,778,778,0
20250331,132800,77336392,778,778,778,778,0
20250331,132700,77336392,778,778,778,778,0
20250331,132600,77336392,778,778,778,778,9
20250331,132500,77329390,779,779,779,779,23
20250331,132400,77311473,778,778,778,778,0
20250331,132300,77311473,778,778,778,778,0
20250331,132200,77311473,778,778,778,778,0
20250331,132100,77311473,778,778,778,778,9
20250331,132000,77304471,779,779,779,779,0
20250331,131900,77304471,779,779,779,779,0
20250331,131800,77304471,779,779,779,779,20
20250331,131700,77288891,778,778,778,778,9
20250331,131600,77281889,779,779,779,779,0
20250331,131500,77281889,779,779,779,779,0
20250331,131400,77281889,779,779,779,779,0
20250331,131300,77281889,779,777,779,775,27473
20250331,131200,55964628,780,780,780,780,0
20250331,131100,55964628,780,780,780,780,0
20250331,131000,55964628,780,780,780,780,0
20250331,130900,55964628,780,780,780,780,0
20250331,130800,55964628,780,780,780,780,0
20250331,130700,55964628,780,778,780,778,10
20250331,130600,55956846,779,779,779,779,0
20250331,130500,55956846,779,779,779,779,10
20250331,130400,55949056,780,780,780,780,0
20250331,130300,55949056,780,780,780,780,0
20250331,130200,55949056,780,780,780,780,0
20250331,130100,55949056,780,780,780,780,0
20250331,130000,55949056,780,780,780,780,0
20250331,125900,55949056,780,780,780,780,0
20250331,125800,55949056,780,780,780,780,0
20250331,125700,55949056,780,778,780,778,35
20250331,125600,55921783,777,777,777,777,0
20250331,125500,55921783,777,776,777,776,18
20250331,125400,55907814,776,776,776,776,0
20250331,125300,55907814,776,777,777,776,4973
20250331,125200,52048756,779,779,779,779,0
20250331,125100,52048756,779,777,779,776,2009
20250331,125000,50489740,777,777,777,776,2036
20250331,124900,48909768,776,776,776,776,2000
20250331,124800,47357768,776,777,777,776,2018
20250331,124700,45791782,776,777,778,776,2071
20250331,124600,44184603,777,777,777,777,18
20250331,124500,44170617,776,782,782,776,5016
20250331,124400,40274121,777,777,778,777,2777
20250331,124300,38116200,778,778,778,778,1000
20250331,124200,37338200,778,778,781,778,2724
20250331,124100,35218901,778,780,781,778,633
20250331,124000,34726258,779,779,779,778,897
20250331,123900,34028049,781,782,782,781,454
20250331,123800,33673470,782,782,782,782,0
20250331,123700,33673470,782,782,782,782,0
20250331,123600,33673470,782,782,782,782,5
20250331,123500,33669560,781,781,781,781,14
20250331,123400,33658626,782,782,782,782,154
20250331,123300,33538198,781,779,781,779,19
20250331,123200,33523395,788,788,788,788,9
20250331,123100,33516303,790,785,790,785,10
20250331,123000,33508428,790,790,790,790,0
20250331,122900,33508428,790,790,790,790,0
20250331,122800,33508428,790,789,790,789,30
20250331,122700,33484738,790,790,790,790,0
20250331,122600,33484738,790,791,791,790,209
20250331,122500,33319428,791,791,791,791,0
20250331,122400,33319428,791,791,791,791,0
20250331,122300,33319428,791,791,791,791,2
20250331,122200,33317846,793,793,793,793,0
20250331,122100,33317846,793,793,793,793,0
20250331,122000,33317846,793,793,793,793,0
20250331,121900,33317846,793,781,793,781,5520
20250331,121800,28977049,780,780,780,780,731
20250331,121700,28406869,779,779,779,779,9
20250331,121600,28399858,780,780,780,780,0
20250331,121500,28399858,780,780,780,780,257
20250331,121400,28199398,780,780,780,780,0
20250331,121300,28199398,780,779,780,779,21
20250331,121200,28183027,779,779,779,779,0
20250331,121100,28183027,779,779,779,779,0
20250331,121000,28183027,779,779,779,779,0
20250331,120900,28183027,779,779,779,779,5
20250331,120800,28179132,779,779,779,779,0
20250331,120700,28179132,779,779,779,779,0
20250331,120600,28179132,779,780,780,779,30
20250331,120500,28155746,779,779,779,779,0
20250331,120400,28155746,779,780,780,779,30
20250331,120300,28132351,779,778,779,778,325
20250331,120200,27879483,778,778,778,778,10
20250331,120100,27871703,779,779,779,779,2
20250331,120000,27870145,779,779,779,779,0
20250331,115900,27870145,779,779,779,779,0
20250331,115800,27870145,779,779,779,779,0
20250331,115700,27870145,779,779,779,779,50
20250331,115600,27831195,780,780,780,780,0
20250331,115500,27831195,780,780,780,780,0
20250331,115400,27831195,780,780,780,780,3
20250331,115300,27828855,780,779,780,779,75
20250331,115200,27770418,780,779,780,779,6
20250331,115100,27765743,780,779,780,779,6
20250331,115000,27761068,780,780,780,779,48
20250331,114900,27723638,779,778,779,778,1552
20250331,114800,26514854,776,776,776,776,0
20250331,114700,26514854,776,776,776,776,0
20250331,114600,26514854,776,776,776,776,0
20250331,114500,26514854,776,776,776,776,0
20250331,114400,26514854,776,776,776,776,0
20250331,114300,26514854,776,776,776,776,3000
20250331,114200,24186854,778,778,778,778,0
20250331,114100,24186854,778,778,778,778,5
20250331,114000,24182964,778,778,778,778,0
20250331,113900,24182964,778,778,778,778,0
20250331,113800,24182964,778,778,778,778,10
20250331,113700,24175184,777,777,777,777,0
20250331,113600,24175184,777,777,777,777,9
20250331,113500,24168191,776,777,777,776,1000
20250331,113400,23392188,777,777,777,777,7
20250331,113300,23386749,776,776,776,776,0
20250331,113200,23386749,776,776,776,776,890
20250331,113100,22696109,777,777,777,777,3
20250331,113000,22693778,777,777,777,777,8
20250331,112900,22687562,778,778,778,778,0
20250331,112800,22687562,778,778,778,778,0
20250331,112700,22687562,778,777,778,777,100
20250331,112600,22609845,776,776,776,776,581
20250331,112500,22158989,777,777,777,777,10
20250331,112400,22151219,777,777,777,777,11
20250331,112300,22142672,776,776,776,776,111
20250331,112200,22056536,777,776,777,776,518
20250331,112100,21654068,777,777,777,777,0
20250331,112000,21654068,777,777,777,777,2
20250331,111900,21652514,777,777,777,777,0
20250331,111800,21652514,777,777,777,777,20
20250331,111700,21636974,776,776,776,776,2
20250331,111600,21635422,777,777,777,777,0
20250331,111500,21635422,777,777,777,777,523
20250331,111400,21229051,776,776,776,776,657
20250331,111300,20719219,775,775,775,775,9
20250331,111200,20712244,774,774,774,774,0
20250331,111100,20712244,774,773,774,773,995
20250331,111000,19943100,773,773,773,773,0
20250331,110900,19943100,773,773,773,773,1414
20250331,110800,18850078,776,776,776,776,0
20250331,110700,18850078,776,776,776,776,0
20250331,110600,18850078,776,776,776,776,0
20250331,110500,18850078,776,776,776,776,1
20250331,110400,18849302,775,774,775,773,1009
20250331,110300,18068556,776,776,776,776,1
20250331,110200,18067780,775,775,775,775,0
20250331,110100,18067780,775,775,775,775,1
20250331,110000,18067005,776,775,776,775,10
20250331,105900,18059254,776,776,776,776,0
20250331,105800,18059254,776,776,776,776,0
20250331,105700,18059254,776,776,776,776,0
20250331,105600,18059254,776,776,776,776,1
20250331,105500,18058478,774,774,774,774,0
20250331,105400,18058478,774,774,774,774,250
20250331,105300,17864978,776,775,776,774,251
20250331,105200,17670699,776,776,776,776,31
20250331,105100,17646643,775,776,776,775,23
20250331,105000,17628804,776,776,776,776,0
20250331,104900,17628804,776,776,776,776,0
20250331,104800,17628804,776,776,776,776,0
20250331,104700,17628804,776,776,776,776,0
20250331,104600,17628804,776,776,776,776,2
20250331,104500,17627252,777,776,777,776,3000
20250331,104400,15297169,776,775,776,775,10
20250331,104300,15289418,776,776,776,776,0
20250331,104200,15289418,776,776,776,776,0
20250331,104100,15289418,776,776,776,776,0
20250331,104000,15289418,776,776,776,776,0
20250331,103900,15289418,776,775,776,775,11
20250331,103800,15280892,775,775,775,775,4
20250331,103700,15277792,775,775,775,775,156
20250331,103600,15156892,775,775,775,775,9
20250331,103500,15149917,776,776,776,776,1
20250331,103400,15149141,775,775,775,775,4
20250331,103300,15146041,775,775,775,775,5
20250331,103200,15142166,776,776,776,776,0
20250331,103100,15142166,776,776,776,776,0
20250331,103000,15142166,776,776,776,776,10
20250331,102900,15134406,777,777,777,777,0
20250331,102800,15134406,777,777,777,777,0
20250331,102700,15134406,777,776,777,776,95
20250331,102600,15060656,776,775,776,775,1081
20250331,102500,14221809,776,776,776,776,0
20250331,102400,14221809,776,776,776,776,3
20250331,102300,14219481,775,775,775,775,95
20250331,102200,14145856,775,774,775,774,742
20250331,102100,13571543,773,773,773,773,27
20250331,102000,13550672,774,774,774,774,5
20250331,101900,13546802,774,771,774,771,649
20250331,101800,13045719,770,770,770,770,8
20250331,101700,13039559,770,770,770,770,0
20250331,101600,13039559,770,770,770,770,1
20250331,101500,13038789,770,770,770,770,0
20250331,101400,13038789,770,770,770,770,0
20250331,101300,13038789,770,770,770,770,0
20250331,101200,13038789,770,770,770,770,1
20250331,101100,13038019,771,771,771,771,0
20250331,101000,13038019,771,771,771,771,0
20250331,100900,13038019,771,771,771,771,0
20250331,100800,13038019,771,771,771,771,0
20250331,100700,13038019,771,771,771,771,0
20250331,100600,13038019,771,770,771,770,34
20250331,100500,13011810,771,771,771,771,30
20250331,100400,12988680,771,771,771,771,1
20250331,100300,12987909,769,769,769,769,0
20250331,100200,12987909,769,769,769,769,0
20250331,100100,12987909,769,769,769,769,10
20250331,100000,12980219,770,770,770,770,4
20250331,095900,12977139,771,771,771,771,0
20250331,095800,12977139,771,771,771,771,0
20250331,095700,12977139,771,771,771,771,0
20250331,095600,12977139,771,771,771,771,0
20250331,095500,12977139,771,771,771,771,0
20250331,095400,12977139,771,769,771,769,41
20250331,095300,12945594,768,768,768,768,8411
20250331,095200,6485946,769,769,769,769,0
20250331,095100,6485946,769,771,771,769,16
20250331,095000,6473620,771,771,771,771,0
20250331,094900,6473620,771,771,771,771,0
20250331,094800,6473620,771,771,771,771,7
20250331,094700,6468223,771,771,771,771,0
20250331,094600,6468223,771,771,771,771,1
20250331,094500,6467452,770,770,770,770,585
20250331,094400,6017002,770,770,770,770,200
20250331,094300,5863002,770,770,770,770,2
20250331,094200,5861462,768,770,770,768,30
20250331,094100,5838377,770,770,770,770,1
20250331,094000,5837607,770,770,770,770,0
20250331,093900,5837607,770,770,770,770,0
20250331,093800,5837607,770,770,770,770,6
20250331,093700,5832987,770,768,770,768,1299
20250331,093600,4832918,770,770,770,770,0
20250331,093500,4832918,770,770,770,770,0
20250331,093400,4832918,770,770,770,770,0
20250331,093300,4832918,770,770,770,770,5
20250331,093200,4829068,769,769,769,769,100
20250331,093100,4752168,769,769,770,766,1545
20250331,093000,3563745,769,769,769,769,14
20250331,092900,3552979,769,769,769,769,13
20250331,092800,3542982,766,766,766,766,1000
20250331,092700,2776982,767,767,767,767,0
20250331,092600,2776982,767,767,767,767,0
20250331,092500,2776982,767,767,767,767,5
20250331,092400,2773147,767,767,767,767,0
20250331,092300,2773147,767,767,767,767,5
20250331,092200,2769312,770,770,770,770,100
20250331,092100,2692312,770,770,770,770,0
20250331,092000,2692312,770,770,770,770,0
20250331,091900,2692312,770,770,770,770,0
20250331,091800,2692312,770,767,770,767,2
20250331,091700,2690775,767,767,770,766,2690
20250331,091600,630215,770,770,770,770,0
20250331,091500,630215,770,770,770,770,0
20250331,091400,630215,770,770,770,770,0
20250331,091300,630215,770,770,770,770,1
20250331,091200,629445,767,767,767,767,0
20250331,091100,629445,767,767,767,767,5
20250331,091000,625610,767,770,770,767,7
20250331,090900,620235,767,767,767,767,0
20250331,090800,620235,767,767,767,767,10
20250331,090700,612565,770,770,770,770,0
20250331,090600,612565,770,770,770,770,0
20250331,090500,612565,770,770,770,770,0
20250331,090400,612565,770,766,770,766,6
20250331,090300,607965,766,766,766,766,0
20250331,090200,607965,766,766,766,766,0
20250331,090100,607965,766,765,766,765,30
20250331,090000,585010,765,765,770,765,763