KissMeData/044180/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194100,16781160048,1063,1063,1063,1063,982
20250331,194000,16781160048,1063,1063,1063,1063,0
20250331,193900,16781160048,1063,1063,1063,1063,0
20250331,193800,16781160048,1063,1063,1063,1063,0
20250331,193700,16781160048,1063,1063,1063,1063,0
20250331,193600,16781160048,1063,1063,1063,1063,0
20250331,193500,16781160048,1063,1063,1063,1063,0
20250331,193400,16781160048,1063,1063,1063,1063,0
20250331,193300,16781160048,1063,1063,1063,1063,0
20250331,193200,16781160048,1063,1063,1063,1063,0
20250331,193100,16781160048,1063,1063,1063,1063,0
20250331,193000,16781160048,1063,1063,1063,1063,0
20250331,192900,16781160048,1063,1063,1063,1063,0
20250331,192800,16781160048,1063,1063,1063,1063,0
20250331,192700,16781160048,1063,1063,1063,1063,0
20250331,192600,16781160048,1063,1063,1063,1063,0
20250331,192500,16781160048,1063,1063,1063,1063,0
20250331,192400,16781160048,1063,1063,1063,1063,0
20250331,192300,16781160048,1063,1063,1063,1063,0
20250331,192200,16781160048,1063,1063,1063,1063,0
20250331,192100,16781160048,1063,1063,1063,1063,0
20250331,192000,16781160048,1063,1063,1063,1063,0
20250331,191900,16781160048,1063,1063,1063,1063,0
20250331,191800,16781160048,1063,1063,1063,1063,0
20250331,191700,16781160048,1063,1063,1063,1063,0
20250331,191600,16781160048,1063,1063,1063,1063,0
20250331,191500,16781160048,1063,1063,1063,1063,0
20250331,191400,16781160048,1063,1063,1063,1063,0
20250331,191300,16781160048,1063,1063,1063,1063,0
20250331,191200,16781160048,1063,1063,1063,1063,0
20250331,191100,16781160048,1063,1063,1063,1063,982
20250331,191000,16781160048,1063,1063,1063,1063,0
20250331,190900,16781160048,1063,1063,1063,1063,0
20250331,190800,16781160048,1063,1063,1063,1063,0
20250331,190700,16781160048,1063,1063,1063,1063,0
20250331,190600,16781160048,1063,1063,1063,1063,0
20250331,190500,16781160048,1063,1063,1063,1063,0
20250331,190400,16781160048,1063,1063,1063,1063,0
20250331,190300,16781160048,1063,1063,1063,1063,0
20250331,190200,16781160048,1063,1063,1063,1063,0
20250331,190100,16781160048,1063,1063,1063,1063,0
20250331,190000,16781160048,1063,1063,1063,1063,0
20250331,185900,16781160048,1063,1063,1063,1063,0
20250331,185800,16781160048,1063,1063,1063,1063,0
20250331,185700,16781160048,1063,1063,1063,1063,0
20250331,185600,16781160048,1063,1063,1063,1063,0
20250331,185500,16781160048,1063,1063,1063,1063,0
20250331,185400,16781160048,1063,1063,1063,1063,0
20250331,185300,16781160048,1063,1063,1063,1063,0
20250331,185200,16781160048,1063,1063,1063,1063,0
20250331,185100,16781160048,1063,1063,1063,1063,0
20250331,185000,16781160048,1063,1063,1063,1063,0
20250331,184900,16781160048,1063,1063,1063,1063,0
20250331,184800,16781160048,1063,1063,1063,1063,0
20250331,184700,16781160048,1063,1063,1063,1063,0
20250331,184600,16781160048,1063,1063,1063,1063,0
20250331,184500,16781160048,1063,1063,1063,1063,0
20250331,184400,16781160048,1063,1063,1063,1063,0
20250331,184300,16781160048,1063,1063,1063,1063,0
20250331,184200,16781160048,1063,1063,1063,1063,0
20250331,184100,16781160048,1063,1063,1063,1063,982
20250331,184000,16781160048,1063,1063,1063,1063,0
20250331,183900,16781160048,1063,1063,1063,1063,0
20250331,183800,16781160048,1063,1063,1063,1063,0
20250331,183700,16781160048,1063,1063,1063,1063,0
20250331,183600,16781160048,1063,1063,1063,1063,0
20250331,183500,16781160048,1063,1063,1063,1063,0
20250331,183400,16781160048,1063,1063,1063,1063,0
20250331,183300,16781160048,1063,1063,1063,1063,0
20250331,183200,16781160048,1063,1063,1063,1063,0
20250331,183100,16781160048,1063,1063,1063,1063,0
20250331,183000,16781160048,1063,1063,1063,1063,0
20250331,182900,16781160048,1063,1063,1063,1063,0
20250331,182800,16781160048,1063,1063,1063,1063,0
20250331,182700,16781160048,1063,1063,1063,1063,0
20250331,182600,16781160048,1063,1063,1063,1063,0
20250331,182500,16781160048,1063,1063,1063,1063,0
20250331,182400,16781160048,1063,1063,1063,1063,0
20250331,182300,16781160048,1063,1063,1063,1063,0
20250331,182200,16781160048,1063,1063,1063,1063,0
20250331,182100,16781160048,1063,1063,1063,1063,0
20250331,182000,16781160048,1063,1063,1063,1063,0
20250331,181900,16781160048,1063,1063,1063,1063,0
20250331,181800,16781160048,1063,1063,1063,1063,0
20250331,181700,16781160048,1063,1063,1063,1063,0
20250331,181600,16781160048,1063,1063,1063,1063,0
20250331,181500,16781160048,1063,1063,1063,1063,0
20250331,181400,16781160048,1063,1063,1063,1063,0
20250331,181300,16781160048,1063,1063,1063,1063,0
20250331,181200,16781160048,1063,1063,1063,1063,0
20250331,181100,16781160048,1063,1063,1063,1063,982
20250331,181000,16781160048,1063,1063,1063,1063,0
20250331,180900,16781160048,1063,1063,1063,1063,0
20250331,180800,16781160048,1063,1063,1063,1063,0
20250331,180700,16781160048,1063,1063,1063,1063,0
20250331,180600,16781160048,1063,1063,1063,1063,0
20250331,180500,16781160048,1063,1063,1063,1063,0
20250331,180400,16781160048,1063,1063,1063,1063,0
20250331,180300,16781160048,1063,1063,1063,1063,0
20250331,180200,16781160048,1063,1063,1063,1063,0
20250331,180100,16781160048,1063,1063,1063,1063,0
20250331,180000,16781160048,1063,1063,1063,1063,0
20250331,175900,16781160048,1063,1063,1063,1063,0
20250331,175800,16781160048,1063,1063,1063,1063,0
20250331,175700,16781160048,1063,1063,1063,1063,0
20250331,175600,16781160048,1063,1063,1063,1063,0
20250331,175500,16781160048,1063,1063,1063,1063,0
20250331,175400,16781160048,1063,1063,1063,1063,0
20250331,175300,16781160048,1063,1063,1063,1063,0
20250331,175200,16781160048,1063,1063,1063,1063,0
20250331,175100,16781160048,1063,1063,1063,1063,0
20250331,175000,16781160048,1063,1063,1063,1063,0
20250331,174900,16781160048,1063,1063,1063,1063,0
20250331,174800,16781160048,1063,1063,1063,1063,0
20250331,174700,16781160048,1063,1063,1063,1063,0
20250331,174600,16781160048,1063,1063,1063,1063,0
20250331,174500,16781160048,1063,1063,1063,1063,0
20250331,174400,16781160048,1063,1063,1063,1063,0
20250331,174300,16781160048,1063,1063,1063,1063,0
20250331,174200,16781160048,1063,1063,1063,1063,0
20250331,174100,16781160048,1063,1063,1063,1063,982
20250331,174000,16781160048,1063,1063,1063,1063,0
20250331,173900,16781160048,1063,1063,1063,1063,0
20250331,173800,16781160048,1063,1063,1063,1063,0
20250331,173700,16781160048,1063,1063,1063,1063,0
20250331,173600,16781160048,1063,1063,1063,1063,0
20250331,173500,16781160048,1063,1063,1063,1063,0
20250331,173400,16781160048,1063,1063,1063,1063,0
20250331,173300,16781160048,1063,1063,1063,1063,0
20250331,173200,16781160048,1063,1063,1063,1063,0
20250331,173100,16781160048,1063,1063,1063,1063,0
20250331,173000,16781160048,1063,1063,1063,1063,0
20250331,172900,16781160048,1063,1063,1063,1063,0
20250331,172800,16781160048,1063,1063,1063,1063,0
20250331,172700,16781160048,1063,1063,1063,1063,0
20250331,172600,16781160048,1063,1063,1063,1063,0
20250331,172500,16781160048,1063,1063,1063,1063,0
20250331,172400,16781160048,1063,1063,1063,1063,0
20250331,172300,16781160048,1063,1063,1063,1063,0
20250331,172200,16781160048,1063,1063,1063,1063,0
20250331,172100,16781160048,1063,1063,1063,1063,0
20250331,172000,16781160048,1063,1063,1063,1063,0
20250331,171900,16781160048,1063,1063,1063,1063,0
20250331,171800,16781160048,1063,1063,1063,1063,0
20250331,171700,16781160048,1063,1063,1063,1063,0
20250331,171600,16781160048,1063,1063,1063,1063,0
20250331,171500,16781160048,1063,1063,1063,1063,0
20250331,171400,16781160048,1063,1063,1063,1063,0
20250331,171300,16781160048,1063,1063,1063,1063,0
20250331,171200,16781160048,1063,1063,1063,1063,0
20250331,171100,16781160048,1063,1063,1063,1063,982
20250331,171000,16781160048,1063,1063,1063,1063,0
20250331,170900,16781160048,1063,1063,1063,1063,0
20250331,170800,16781160048,1063,1063,1063,1063,0
20250331,170700,16781160048,1063,1063,1063,1063,0
20250331,170600,16781160048,1063,1063,1063,1063,0
20250331,170500,16781160048,1063,1063,1063,1063,0
20250331,170400,16781160048,1063,1063,1063,1063,0
20250331,170300,16781160048,1063,1063,1063,1063,0
20250331,170200,16781160048,1063,1063,1063,1063,0
20250331,170100,16781160048,1063,1063,1063,1063,0
20250331,170000,16781160048,1063,1063,1063,1063,0
20250331,165900,16781160048,1063,1063,1063,1063,0
20250331,165800,16781160048,1063,1063,1063,1063,0
20250331,165700,16781160048,1063,1063,1063,1063,0
20250331,165600,16781160048,1063,1063,1063,1063,0
20250331,165500,16781160048,1063,1063,1063,1063,0
20250331,165400,16781160048,1063,1063,1063,1063,0
20250331,165300,16781160048,1063,1063,1063,1063,0
20250331,165200,16781160048,1063,1063,1063,1063,0
20250331,165100,16781160048,1063,1063,1063,1063,0
20250331,165000,16781160048,1063,1063,1063,1063,0
20250331,164900,16781160048,1063,1063,1063,1063,0
20250331,164800,16781160048,1063,1063,1063,1063,0
20250331,164700,16781160048,1063,1063,1063,1063,0
20250331,164600,16781160048,1063,1063,1063,1063,0
20250331,164500,16781160048,1063,1063,1063,1063,0
20250331,164400,16781160048,1063,1063,1063,1063,0
20250331,164300,16781160048,1063,1063,1063,1063,0
20250331,164200,16781160048,1063,1063,1063,1063,0
20250331,164100,16781160048,1063,1063,1063,1063,982
20250331,164000,16781160048,1063,1063,1063,1063,0
20250331,163900,16781160048,1063,1063,1063,1063,0
20250331,163800,16781160048,1063,1063,1063,1063,0
20250331,163700,16781160048,1063,1063,1063,1063,0
20250331,163600,16781160048,1063,1063,1063,1063,0
20250331,163500,16781160048,1063,1063,1063,1063,0
20250331,163400,16781160048,1063,1063,1063,1063,0
20250331,163300,16781160048,1063,1063,1063,1063,0
20250331,163200,16781160048,1063,1063,1063,1063,0
20250331,163100,16781160048,1063,1063,1063,1063,0
20250331,163000,16781160048,1063,1063,1063,1063,0
20250331,162900,16781160048,1063,1063,1063,1063,0
20250331,162800,16781160048,1063,1063,1063,1063,0
20250331,162700,16781160048,1063,1063,1063,1063,0
20250331,162600,16781160048,1063,1063,1063,1063,0
20250331,162500,16781160048,1063,1063,1063,1063,0
20250331,162400,16781160048,1063,1063,1063,1063,0
20250331,162300,16781160048,1063,1063,1063,1063,0
20250331,162200,16781160048,1063,1063,1063,1063,0
20250331,162100,16781160048,1063,1063,1063,1063,0
20250331,162000,16781160048,1063,1063,1063,1063,0
20250331,161900,16781160048,1063,1063,1063,1063,0
20250331,161800,16781160048,1063,1063,1063,1063,0
20250331,161700,16781160048,1063,1063,1063,1063,0
20250331,161600,16781160048,1063,1063,1063,1063,0
20250331,161500,16781160048,1063,1063,1063,1063,0
20250331,161400,16781160048,1063,1063,1063,1063,0
20250331,161300,16781160048,1063,1063,1063,1063,0
20250331,161200,16781160048,1063,1063,1063,1063,0
20250331,161100,16781160048,1063,1063,1063,1063,982
20250331,161000,16781160048,1063,1063,1063,1063,0
20250331,160900,16781160048,1063,1063,1063,1063,0
20250331,160800,16781160048,1063,1063,1063,1063,0
20250331,160700,16781160048,1063,1063,1063,1063,0
20250331,160600,16781160048,1063,1063,1063,1063,0
20250331,160500,16781160048,1063,1063,1063,1063,0
20250331,160400,16781160048,1063,1063,1063,1063,0
20250331,160300,16781160048,1063,1063,1063,1063,0
20250331,160200,16781160048,1063,1063,1063,1063,0
20250331,160100,16781160048,1063,1063,1063,1063,0
20250331,160000,16781160048,1063,1063,1063,1063,0
20250331,155900,16781160048,1063,1063,1063,1063,0
20250331,155800,16781160048,1063,1063,1063,1063,0
20250331,155700,16781160048,1063,1063,1063,1063,0
20250331,155600,16781160048,1063,1063,1063,1063,0
20250331,155500,16781160048,1063,1063,1063,1063,0
20250331,155400,16781160048,1063,1063,1063,1063,0
20250331,155300,16781160048,1063,1063,1063,1063,0
20250331,155200,16781160048,1063,1063,1063,1063,0
20250331,155100,16781160048,1063,1063,1063,1063,0
20250331,155000,16781160048,1063,1063,1063,1063,0
20250331,154900,16781160048,1063,1063,1063,1063,0
20250331,154800,16781160048,1063,1063,1063,1063,0
20250331,154700,16781160048,1063,1063,1063,1063,0
20250331,154600,16781160048,1063,1063,1063,1063,0
20250331,154500,16781160048,1063,1063,1063,1063,0
20250331,154400,16781160048,1063,1063,1063,1063,0
20250331,154300,16781160048,1063,1063,1063,1063,0
20250331,154200,16781160048,1063,1063,1063,1063,0
20250331,154100,16781160048,1063,1063,1063,1063,982
20250331,154000,16781160048,1063,1063,1063,1063,0
20250331,153900,16781160048,1063,1063,1063,1063,0
20250331,153800,16781160048,1063,1063,1063,1063,0
20250331,153700,16781160048,1063,1063,1063,1063,0
20250331,153600,16781160048,1063,1063,1063,1063,0
20250331,153500,16781160048,1063,1063,1063,1063,0
20250331,153400,16781160048,1063,1063,1063,1063,0
20250331,153300,16781160048,1063,1063,1063,1063,0
20250331,153200,16781160048,1063,1063,1063,1063,0
20250331,153100,16781160048,1063,1063,1063,1063,0
20250331,153000,16781160048,1063,1063,1063,1063,982
20250331,152900,16780116182,1063,1063,1063,1063,0
20250331,152800,16780116182,1063,1063,1063,1063,0
20250331,152700,16780116182,1063,1063,1063,1063,0
20250331,152600,16780116182,1063,1063,1063,1063,0
20250331,152500,16780116182,1063,1063,1063,1063,0
20250331,152400,16780116182,1063,1063,1063,1063,0
20250331,152300,16780116182,1063,1063,1063,1063,0
20250331,152200,16780116182,1063,1063,1063,1063,0
20250331,152100,16780116182,1063,1063,1063,1063,0
20250331,152000,16780116182,1063,1063,1063,1063,0
20250331,151900,16780116182,1063,1063,1063,1063,1
20250331,151800,16780115119,1063,1063,1063,1063,200
20250331,151700,16779902519,1063,1063,1063,1063,1
20250331,151600,16779901456,1063,1063,1063,1063,172
20250331,151500,16779718620,1063,1063,1063,1063,11900
20250331,151400,16767068920,1063,1063,1063,1063,642
20250331,151300,16766386474,1063,1063,1063,1063,306
20250331,151200,16766061196,1063,1063,1063,1063,165
20250331,151100,16765885801,1063,1063,1063,1063,3105
20250331,151000,16762585186,1063,1063,1063,1063,2040
20250331,150900,16760416666,1063,1063,1063,1063,0
20250331,150800,16760416666,1063,1063,1063,1063,0
20250331,150700,16760416666,1063,1063,1063,1063,383
20250331,150600,16760009537,1063,1063,1063,1063,1131
20250331,150500,16758807284,1063,1063,1063,1063,3832
20250331,150400,16754733868,1063,1063,1063,1063,1052
20250331,150300,16753615592,1063,1063,1063,1063,4446
20250331,150200,16748889494,1063,1063,1063,1063,3721
20250331,150100,16744934071,1063,1063,1063,1063,2484
20250331,150000,16742293579,1063,1063,1063,1063,19987
20250331,145900,16721047398,1063,1049,1063,1048,165888
20250331,145800,16545100815,1046,1049,1049,1044,35764
20250331,145700,16507651994,1046,1042,1052,1041,72674
20250331,145600,16431493776,1042,1045,1049,1030,109990
20250331,145500,16317316321,1043,1052,1055,1031,156191
20250331,145400,16153786516,1050,1041,1056,1041,274008
20250331,145300,15866212967,1041,1031,1048,1014,208048
20250331,145200,15650431176,1029,1063,1063,1011,922457
20250331,145100,14688646085,1063,1063,1063,1063,36869
20250331,145000,14649454338,1063,1063,1063,1063,4005
20250331,144900,14645197023,1063,1063,1063,1063,53
20250331,144800,14645140684,1063,1063,1063,1063,150
20250331,144700,14644981234,1063,1063,1063,1063,2010
20250331,144600,14642844604,1063,1063,1063,1063,9
20250331,144500,14642835037,1063,1063,1063,1063,170
20250331,144400,14642654327,1063,1063,1063,1063,19
20250331,144300,14642634130,1063,1063,1063,1063,501
20250331,144200,14642101567,1063,1063,1063,1063,0
20250331,144100,14642101567,1063,1063,1063,1063,2466
20250331,144000,14639480209,1063,1063,1063,1063,270
20250331,143900,14639193199,1063,1063,1063,1063,0
20250331,143800,14639193199,1063,1063,1063,1063,880
20250331,143700,14638257759,1063,1063,1063,1063,847
20250331,143600,14637357398,1063,1063,1063,1063,461
20250331,143500,14636867355,1063,1063,1063,1063,270
20250331,143400,14636580345,1063,1063,1063,1063,2926
20250331,143300,14633470007,1063,1063,1063,1063,2820
20250331,143200,14630472347,1063,1063,1063,1063,4001
20250331,143100,14626219284,1063,1063,1063,1063,1951
20250331,143000,14624145371,1063,1063,1063,1063,6575
20250331,142900,14617156146,1063,1063,1063,1063,693
20250331,142800,14616419487,1063,1063,1063,1063,2323
20250331,142700,14613950138,1063,1063,1063,1063,0
20250331,142600,14613950138,1063,1063,1063,1063,1
20250331,142500,14613949075,1063,1063,1063,1063,2667
20250331,142400,14611114054,1063,1063,1063,1063,82
20250331,142300,14611026888,1063,1063,1063,1063,819
20250331,142200,14610156291,1063,1063,1063,1063,1
20250331,142100,14610155228,1063,1063,1063,1063,1047
20250331,142000,14609042267,1063,1063,1063,1063,13
20250331,141900,14609028448,1063,1063,1063,1063,163
20250331,141800,14608855179,1063,1063,1063,1063,923
20250331,141700,14607874030,1063,1063,1063,1063,400
20250331,141600,14607448830,1063,1063,1063,1063,388
20250331,141500,14607036386,1063,1063,1063,1063,0
20250331,141400,14607036386,1063,1063,1063,1063,176
20250331,141300,14606849298,1063,1063,1063,1063,100
20250331,141200,14606742998,1063,1063,1063,1063,1140
20250331,141100,14605531178,1063,1063,1063,1063,445
20250331,141000,14605058143,1063,1063,1063,1063,1338
20250331,140900,14603635849,1063,1063,1063,1063,659
20250331,140800,14602935332,1063,1063,1063,1063,644
20250331,140700,14602250760,1063,1063,1063,1063,5346
20250331,140600,14596567962,1063,1063,1063,1063,2065
20250331,140500,14594372867,1063,1063,1063,1063,238
20250331,140400,14594119873,1063,1063,1063,1063,1001
20250331,140300,14593055810,1063,1063,1063,1063,1219
20250331,140200,14591760013,1063,1063,1063,1063,120
20250331,140100,14591632453,1063,1063,1063,1063,495
20250331,140000,14591106268,1063,1063,1063,1063,3151
20250331,135900,14587756755,1063,1063,1063,1063,1143
20250331,135800,14586541746,1063,1063,1063,1063,7798
20250331,135700,14578252472,1063,1063,1063,1063,3630
20250331,135600,14574393782,1063,1063,1063,1063,314
20250331,135500,14574060000,1063,1063,1063,1063,1015
20250331,135400,14572981055,1063,1063,1063,1063,816
20250331,135300,14572113647,1063,1063,1063,1063,1127
20250331,135200,14570915646,1063,1063,1063,1063,1223
20250331,135100,14569615597,1063,1063,1063,1063,112
20250331,135000,14569496541,1063,1063,1063,1063,7732
20250331,134900,14561277425,1063,1063,1063,1063,243
20250331,134800,14561019116,1063,1063,1063,1063,46
20250331,134700,14560970218,1063,1063,1063,1063,6963
20250331,134600,14553568549,1063,1063,1063,1063,2250
20250331,134500,14551176799,1063,1063,1063,1063,330
20250331,134400,14550826009,1063,1063,1063,1063,7551
20250331,134300,14542799296,1063,1063,1063,1063,7679
20250331,134200,14534636519,1063,1063,1063,1063,11747
20250331,134100,14522149458,1063,1063,1063,1063,3007
20250331,134000,14518953017,1063,1063,1063,1063,6262
20250331,133900,14512296511,1063,1063,1063,1063,18963
20250331,133800,14492138842,1063,1058,1063,1058,852411
20250331,133700,13586250455,1057,1055,1058,1052,103034
20250331,133600,13477498802,1054,1056,1057,1050,72057
20250331,133500,13401543387,1055,1059,1061,1053,77448
20250331,133400,13319685523,1060,1049,1063,1045,587208
20250331,133300,12697137371,1047,1045,1050,1045,76847
20250331,133200,12616580968,1045,1039,1045,1035,45135
20250331,133100,12569538495,1039,1036,1040,1035,20152
20250331,133000,12548641409,1037,1033,1038,1033,18676
20250331,132900,12529306928,1033,1030,1034,1028,13181
20250331,132800,12515705645,1030,1032,1032,1029,6508
20250331,132700,12508996180,1033,1033,1034,1031,2218
20250331,132600,12506707657,1033,1029,1033,1029,5501
20250331,132500,12501030896,1029,1029,1029,1026,14526
20250331,132400,12486112649,1026,1026,1029,1026,3757
20250331,132300,12482254891,1025,1030,1033,1025,4276
20250331,132200,12477860381,1025,1032,1033,1025,33568
20250331,132100,12443383302,1033,1034,1035,1033,2640
20250331,132000,12440654454,1034,1037,1038,1034,5401
20250331,131900,12435058135,1038,1035,1038,1035,6653
20250331,131800,12428160715,1035,1036,1037,1035,11379
20250331,131700,12416365351,1033,1032,1035,1032,21710
20250331,131600,12393941248,1032,1029,1032,1028,9611
20250331,131500,12384033861,1028,1027,1028,1026,4094
20250331,131400,12379830331,1027,1029,1029,1026,20393
20250331,131300,12358878491,1029,1030,1030,1029,2969
20250331,131200,12355823254,1030,1031,1031,1027,11181
20250331,131100,12344309722,1031,1031,1032,1031,3695
20250331,131000,12340499912,1030,1029,1031,1029,4696
20250331,130900,12335664426,1029,1029,1029,1027,8118
20250331,130800,12327321333,1029,1029,1030,1028,12390
20250331,130700,12314572649,1030,1030,1031,1029,4391
20250331,130600,12310052965,1030,1033,1033,1030,4601
20250331,130500,12305309603,1033,1032,1033,1032,3868
20250331,130400,12301315429,1032,1027,1033,1026,11586
20250331,130300,12289395156,1027,1027,1028,1025,29410
20250331,130200,12259221767,1028,1029,1029,1027,23032
20250331,130100,12235565109,1029,1032,1033,1028,18888
20250331,130000,12216105414,1033,1032,1033,1032,3629
20250331,125900,12212359283,1032,1034,1034,1032,5176
20250331,125800,12207013226,1034,1035,1035,1032,7204
20250331,125700,12199572771,1034,1032,1036,1032,4247
20250331,125600,12195185354,1031,1033,1033,1031,16052
20250331,125500,12178629615,1033,1035,1036,1033,25093
20250331,125400,12152661983,1034,1035,1035,1034,4954
20250331,125300,12147537998,1035,1034,1035,1034,8085
20250331,125200,12139177347,1034,1040,1040,1033,19148
20250331,125100,12119346689,1040,1044,1044,1040,7381
20250331,125000,12111659539,1044,1041,1044,1040,20436
20250331,124900,12090334969,1040,1041,1044,1040,15807
20250331,124800,12073879489,1041,1037,1044,1037,6740
20250331,124700,12066859687,1037,1040,1040,1035,18887
20250331,124600,12047268267,1040,1042,1043,1040,19832
20250331,124500,12026615633,1044,1050,1051,1042,39146
20250331,124400,11985660588,1051,1045,1054,1045,88559
20250331,124300,11892667389,1044,1040,1048,1040,28500
20250331,124200,11862915695,1042,1037,1042,1037,33083
20250331,124100,11828545453,1037,1036,1039,1035,25832
20250331,124000,11801786412,1036,1032,1036,1032,7411
20250331,123900,11794123927,1032,1029,1032,1029,6113
20250331,123800,11787818838,1032,1029,1033,1029,18224
20250331,123700,11769041629,1029,1031,1031,1028,4497
20250331,123600,11764414762,1029,1036,1037,1029,46816
20250331,123500,11716099049,1037,1031,1037,1031,42097
20250331,123400,11672541367,1032,1029,1032,1028,13106
20250331,123300,11659041955,1030,1026,1030,1026,6623
20250331,123200,11652232516,1030,1029,1031,1026,24156
20250331,123100,11627396485,1031,1025,1032,1023,16160
20250331,123000,11610820547,1026,1023,1027,1023,19767
20250331,122900,11590579653,1024,1034,1034,1023,71455
20250331,122800,11517153935,1030,1031,1034,1027,20026
20250331,122700,11496551719,1028,1033,1035,1028,38544
20250331,122600,11456788034,1033,1037,1039,1032,35187
20250331,122500,11420332452,1032,1028,1038,1028,20152
20250331,122400,11399517987,1028,1029,1031,1028,11595
20250331,122300,11387583437,1029,1033,1033,1029,9137
20250331,122200,11378175324,1033,1030,1033,1029,10316
20250331,122100,11367551064,1030,1030,1037,1029,4270
20250331,122000,11363149541,1029,1026,1030,1026,4048
20250331,121900,11358993093,1026,1029,1029,1026,19488
20250331,121800,11338967926,1029,1030,1033,1029,4641
20250331,121700,11334187592,1035,1027,1036,1026,38416
20250331,121600,11294549149,1026,1030,1030,1026,23083
20250331,121500,11270821554,1030,1031,1033,1028,26215
20250331,121400,11243831236,1031,1033,1037,1030,32881
20250331,121300,11209906043,1033,1049,1049,1027,82961
20250331,121200,11123956108,1049,1049,1055,1042,122632
20250331,121100,10995206066,1049,1042,1050,1042,269935
20250331,121000,10712410306,1043,1045,1045,1041,11781
20250331,120900,10700119436,1044,1032,1047,1031,120330
20250331,120800,10574879109,1031,1027,1031,1026,48023
20250331,120700,10525430396,1027,1024,1027,1024,1642
20250331,120600,10523748677,1025,1023,1025,1021,19406
20250331,120500,10503920915,1023,1026,1026,1023,4973
20250331,120400,10498827113,1025,1030,1030,1025,27723
20250331,120300,10470341704,1030,1027,1030,1027,9200
20250331,120200,10460885051,1027,1032,1032,1027,11640
20250331,120100,10448901491,1030,1030,1030,1028,26193
20250331,120000,10421966532,1030,1031,1032,1028,7462
20250331,115900,10414275710,1032,1025,1033,1025,39700
20250331,115800,10373340987,1030,1026,1030,1025,4351
20250331,115700,10368878471,1031,1028,1032,1025,37336
20250331,115600,10330484879,1028,1021,1028,1018,20393
20250331,115500,10309652626,1021,1022,1023,1021,4055
20250331,115400,10305510586,1022,1022,1023,1021,9412
20250331,115300,10295891287,1023,1024,1025,1022,25245
20250331,115200,10270073100,1025,1025,1025,1024,11745
20250331,115100,10258036024,1025,1023,1028,1023,9738
20250331,115000,10248064462,1023,1029,1029,1023,6016
20250331,114900,10241903739,1029,1028,1029,1022,15716
20250331,114800,10225796063,1029,1031,1032,1025,20949
20250331,114700,10204262203,1031,1034,1034,1027,34086
20250331,114600,10169123356,1032,1032,1035,1025,28651
20250331,114500,10139525531,1026,1018,1032,1016,47165
20250331,114400,10091262349,1020,1023,1025,1017,35332
20250331,114300,10055205617,1025,1029,1029,1021,29826
20250331,114200,10024659794,1028,1033,1033,1027,24799
20250331,114100,9999113551,1032,1035,1035,1032,15903
20250331,114000,9982684502,1035,1032,1035,1030,21324
20250331,113900,9960676735,1032,1032,1033,1031,11294
20250331,113800,9949022284,1030,1035,1035,1030,61547
20250331,113700,9885569811,1035,1038,1039,1030,27963
20250331,113600,9856632369,1038,1031,1038,1030,52007
20250331,113500,9802920537,1033,1029,1035,1023,39897
20250331,113400,9761831172,1029,1040,1040,1029,63120
20250331,113300,9696638807,1040,1041,1043,1037,48939
20250331,113200,9645766765,1037,1017,1047,1017,169009
20250331,113100,9470838723,1016,1018,1022,1016,13658
20250331,113000,9456933643,1018,1020,1022,1018,22719
20250331,112900,9433769456,1021,1023,1023,1015,24911
20250331,112800,9408355382,1022,1021,1025,1020,110206
20250331,112700,9295604598,1023,1023,1026,1020,66539
20250331,112600,9227505816,1025,1022,1030,1019,101742
20250331,112500,9123325300,1021,1021,1022,1018,22980
20250331,112400,9099886338,1018,1016,1024,1016,41421
20250331,112300,9057691341,1018,1018,1019,1014,12420
20250331,112200,9045044948,1018,1017,1020,1013,19194
20250331,112100,9025516704,1017,1011,1017,1010,37444
20250331,112000,8987667308,1011,1011,1012,1011,8199
20250331,111900,8979375260,1012,1014,1014,1011,21861
20250331,111800,8957248392,1016,1025,1025,1011,75121
20250331,111700,8880825784,1021,1019,1027,1018,42788
20250331,111600,8837096832,1018,1011,1018,1010,33942
20250331,111500,8802677744,1011,1015,1016,1010,69090
20250331,111400,8732818737,1016,1021,1022,1016,48591
20250331,111300,8683276050,1020,1030,1031,1020,114893
20250331,111200,8565249644,1031,1030,1033,1028,64294
20250331,111100,8499035664,1028,1023,1037,1022,114754
20250331,111000,8380727439,1024,1025,1025,1016,53983
20250331,110900,8325584986,1016,1025,1026,1016,78957
20250331,110800,8245090573,1028,1025,1033,1020,204209
20250331,110700,8035602605,1025,1014,1025,1014,172350
20250331,110600,7859927524,1017,997,1020,996,237571
20250331,110500,7620481176,996,991,998,990,46891
20250331,110400,7573898591,991,991,997,990,20207
20250331,110300,7553846969,990,998,999,990,113260
20250331,110200,7441298594,998,996,1000,994,29838
20250331,110100,7411557755,996,1004,1005,991,83114
20250331,110000,7328727761,1005,996,1007,995,96742
20250331,105900,7231934523,996,994,997,990,69892
20250331,105800,7162630811,995,998,999,995,43834
20250331,105700,7118898189,997,995,999,991,116680
20250331,105600,7003001476,994,996,1000,994,45693
20250331,105500,6957504269,996,1001,1003,991,98660
20250331,105400,6859165310,1000,1005,1008,1000,171104
20250331,105300,6687721591,1007,1012,1016,1001,156978
20250331,105200,6529966175,1010,1007,1017,1005,144002
20250331,105100,6384728412,1006,1021,1026,1004,213052
20250331,105000,6169054840,1021,1016,1023,1001,346507
20250331,104900,5818010439,1004,1004,1004,1004,0
20250331,104800,5818010439,1004,996,1004,994,147569
20250331,104700,5670468446,996,992,997,983,185819
20250331,104600,5486715245,992,983,996,980,181474
20250331,104500,5307524132,983,969,983,968,127976
20250331,104400,5182786374,975,982,993,963,235937
20250331,104300,4951617559,982,950,984,950,221077
20250331,104200,4738281339,951,943,957,940,310621
20250331,104100,4443640890,942,926,949,926,259686
20250331,104000,4200264857,926,903,926,903,154529
20250331,103900,4058633394,903,911,911,902,20004
20250331,103800,4040484043,912,906,913,906,16037
20250331,103700,4025853511,913,903,913,903,53802
20250331,103600,3976926031,902,909,909,901,59887
20250331,103500,3922840851,909,914,914,902,43227
20250331,103400,3883486228,914,881,915,881,174978
20250331,103300,3725811522,883,880,883,880,4777
20250331,103200,3721606730,880,881,883,880,3193
20250331,103100,3718795242,880,880,880,880,7803
20250331,103000,3711928602,880,883,883,879,16365
20250331,102900,3697506242,883,887,887,882,1448
20250331,102800,3696227647,887,882,888,881,914
20250331,102700,3695418785,882,882,887,882,2448
20250331,102600,3693248595,882,885,889,881,12484
20250331,102500,3682166663,889,883,889,878,7653
20250331,102400,3675398769,883,888,889,882,20196
20250331,102300,3657472002,888,877,888,877,11031
20250331,102200,3647745920,877,881,881,877,1595
20250331,102100,3646346054,882,874,882,874,7084
20250331,102000,3640100091,874,890,890,872,12499
20250331,101900,3629068154,888,870,890,870,39443
20250331,101800,3594251396,870,870,870,869,1004
20250331,101700,3593377970,871,870,871,866,2244
20250331,101600,3591425679,863,865,868,863,9244
20250331,101500,3583417957,863,863,869,862,15944
20250331,101400,3569637718,863,862,863,862,4232
20250331,101300,3565986668,861,865,866,861,7981
20250331,101200,3559098247,869,865,869,865,2043
20250331,101100,3557330212,865,866,869,865,2366
20250331,101000,3555280578,866,864,866,863,638
20250331,100900,3554728834,864,873,873,864,5324
20250331,100800,3550102871,873,873,878,872,1377
20250331,100700,3548901676,873,879,879,872,5610
20250331,100600,3543984914,879,870,880,869,9131
20250331,100500,3535986644,872,861,875,861,6683
20250331,100400,3530173275,863,862,865,859,8809
20250331,100300,3522587942,860,871,877,859,11163
20250331,100200,3512915032,873,858,873,855,14678
20250331,100100,3500331599,858,863,863,858,46564
20250331,100000,3460284170,863,870,870,863,23256
20250331,095900,3440114988,870,871,873,870,19226
20250331,095800,3423377916,871,876,876,870,12383
20250331,095700,3412582044,874,889,893,874,37469
20250331,095600,3379688203,889,878,889,876,16170
20250331,095500,3365424408,881,878,884,877,8529
20250331,095400,3357935749,878,882,884,877,6024
20250331,095300,3352633709,879,880,885,875,33929
20250331,095200,3322903268,883,879,884,879,3503
20250331,095100,3319817986,877,882,882,877,14917
20250331,095000,3306713335,881,883,884,880,13818
20250331,094900,3294511062,882,880,888,879,4855
20250331,094800,3290234025,880,880,880,879,2065
20250331,094700,3288416827,879,879,885,879,13828
20250331,094600,3276240650,879,881,883,878,12471
20250331,094500,3265258888,880,883,890,880,2866
20250331,094400,3262727893,883,886,888,875,11389
20250331,094300,3252706876,891,892,893,885,10245
20250331,094200,3243594002,893,872,895,871,31629
20250331,094100,3215627951,871,887,891,870,59026
20250331,094000,3163579313,887,893,898,887,43696
20250331,093900,3124690907,893,903,919,890,204419
20250331,093800,2938883912,904,892,904,890,97088
20250331,093700,2851934321,893,890,894,880,68147
20250331,093600,2791480242,894,881,894,881,44354
20250331,093500,2751949013,887,868,888,863,38369
20250331,093400,2718503407,868,869,869,866,2863
20250331,093300,2716020609,873,882,882,861,28530
20250331,093200,2691148134,882,890,890,881,33618
20250331,093100,2661404542,884,887,898,875,81002
20250331,093000,2589454808,888,853,888,850,62692
20250331,092900,2535514093,853,862,862,853,6663
20250331,092800,2529813733,862,866,867,859,26116
20250331,092700,2507306220,866,858,867,852,22373
20250331,092600,2488131490,858,852,873,852,36904
20250331,092500,2456313949,852,857,857,850,72141
20250331,092400,2394828870,856,866,868,856,7482
20250331,092300,2388391086,866,858,868,858,66585
20250331,092200,2330980614,857,872,872,856,78285
20250331,092100,2263524433,868,871,874,868,43225
20250331,092000,2225951537,870,885,886,870,77142
20250331,091900,2158566081,884,891,891,881,35451
20250331,091800,2127111555,891,886,896,884,20317
20250331,091700,2109038614,886,886,900,884,33330
20250331,091600,2079275599,886,888,893,879,34352
20250331,091500,2048913584,888,890,894,888,24394
20250331,091400,2027204477,892,903,905,890,45288
20250331,091300,1986585821,901,920,924,895,115251
20250331,091200,1881852540,923,885,923,885,91596
20250331,091100,1799395539,892,882,897,881,51229
20250331,091000,1753938273,882,879,882,876,42702
20250331,090900,1716393382,881,892,900,876,81151
20250331,090800,1644324687,892,887,896,875,111262
20250331,090700,1546129767,883,921,925,870,212007
20250331,090600,1356154118,918,935,943,908,362517
20250331,090500,1020676141,943,913,943,860,438952
20250331,090400,620754505,895,895,895,895,0
20250331,090300,620754505,895,884,895,865,123299
20250331,090200,511949633,883,865,884,857,221479
20250331,090100,319553499,870,805,878,803,320754
20250331,090000,46730845,812,814,816,805,57448