KissMeData/066430/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195300,1335482963,1095,1095,1095,1095,6156
20250331,195200,1335482963,1095,1095,1095,1095,0
20250331,195100,1335482963,1095,1095,1095,1095,0
20250331,195000,1335482963,1095,1095,1095,1095,0
20250331,194900,1335482963,1095,1095,1095,1095,0
20250331,194800,1335482963,1095,1095,1095,1095,0
20250331,194700,1335482963,1095,1095,1095,1095,0
20250331,194600,1335482963,1095,1095,1095,1095,0
20250331,194500,1335482963,1095,1095,1095,1095,0
20250331,194400,1335482963,1095,1095,1095,1095,0
20250331,194300,1335482963,1095,1095,1095,1095,0
20250331,194200,1335482963,1095,1095,1095,1095,0
20250331,194100,1335482963,1095,1095,1095,1095,0
20250331,194000,1335482963,1095,1095,1095,1095,0
20250331,193900,1335482963,1095,1095,1095,1095,0
20250331,193800,1335482963,1095,1095,1095,1095,0
20250331,193700,1335482963,1095,1095,1095,1095,0
20250331,193600,1335482963,1095,1095,1095,1095,0
20250331,193500,1335482963,1095,1095,1095,1095,0
20250331,193400,1335482963,1095,1095,1095,1095,0
20250331,193300,1335482963,1095,1095,1095,1095,0
20250331,193200,1335482963,1095,1095,1095,1095,0
20250331,193100,1335482963,1095,1095,1095,1095,0
20250331,193000,1335482963,1095,1095,1095,1095,0
20250331,192900,1335482963,1095,1095,1095,1095,0
20250331,192800,1335482963,1095,1095,1095,1095,0
20250331,192700,1335482963,1095,1095,1095,1095,0
20250331,192600,1335482963,1095,1095,1095,1095,0
20250331,192500,1335482963,1095,1095,1095,1095,0
20250331,192400,1335482963,1095,1095,1095,1095,0
20250331,192300,1335482963,1095,1095,1095,1095,6156
20250331,192200,1335482963,1095,1095,1095,1095,0
20250331,192100,1335482963,1095,1095,1095,1095,0
20250331,192000,1335482963,1095,1095,1095,1095,0
20250331,191900,1335482963,1095,1095,1095,1095,0
20250331,191800,1335482963,1095,1095,1095,1095,0
20250331,191700,1335482963,1095,1095,1095,1095,0
20250331,191600,1335482963,1095,1095,1095,1095,0
20250331,191500,1335482963,1095,1095,1095,1095,0
20250331,191400,1335482963,1095,1095,1095,1095,0
20250331,191300,1335482963,1095,1095,1095,1095,0
20250331,191200,1335482963,1095,1095,1095,1095,0
20250331,191100,1335482963,1095,1095,1095,1095,0
20250331,191000,1335482963,1095,1095,1095,1095,0
20250331,190900,1335482963,1095,1095,1095,1095,0
20250331,190800,1335482963,1095,1095,1095,1095,0
20250331,190700,1335482963,1095,1095,1095,1095,0
20250331,190600,1335482963,1095,1095,1095,1095,0
20250331,190500,1335482963,1095,1095,1095,1095,0
20250331,190400,1335482963,1095,1095,1095,1095,0
20250331,190300,1335482963,1095,1095,1095,1095,0
20250331,190200,1335482963,1095,1095,1095,1095,0
20250331,190100,1335482963,1095,1095,1095,1095,0
20250331,190000,1335482963,1095,1095,1095,1095,0
20250331,185900,1335482963,1095,1095,1095,1095,0
20250331,185800,1335482963,1095,1095,1095,1095,0
20250331,185700,1335482963,1095,1095,1095,1095,0
20250331,185600,1335482963,1095,1095,1095,1095,0
20250331,185500,1335482963,1095,1095,1095,1095,0
20250331,185400,1335482963,1095,1095,1095,1095,0
20250331,185300,1335482963,1095,1095,1095,1095,6156
20250331,185200,1335482963,1095,1095,1095,1095,0
20250331,185100,1335482963,1095,1095,1095,1095,0
20250331,185000,1335482963,1095,1095,1095,1095,0
20250331,184900,1335482963,1095,1095,1095,1095,0
20250331,184800,1335482963,1095,1095,1095,1095,0
20250331,184700,1335482963,1095,1095,1095,1095,0
20250331,184600,1335482963,1095,1095,1095,1095,0
20250331,184500,1335482963,1095,1095,1095,1095,0
20250331,184400,1335482963,1095,1095,1095,1095,0
20250331,184300,1335482963,1095,1095,1095,1095,0
20250331,184200,1335482963,1095,1095,1095,1095,0
20250331,184100,1335482963,1095,1095,1095,1095,0
20250331,184000,1335482963,1095,1095,1095,1095,0
20250331,183900,1335482963,1095,1095,1095,1095,0
20250331,183800,1335482963,1095,1095,1095,1095,0
20250331,183700,1335482963,1095,1095,1095,1095,0
20250331,183600,1335482963,1095,1095,1095,1095,0
20250331,183500,1335482963,1095,1095,1095,1095,0
20250331,183400,1335482963,1095,1095,1095,1095,0
20250331,183300,1335482963,1095,1095,1095,1095,0
20250331,183200,1335482963,1095,1095,1095,1095,0
20250331,183100,1335482963,1095,1095,1095,1095,0
20250331,183000,1335482963,1095,1095,1095,1095,0
20250331,182900,1335482963,1095,1095,1095,1095,0
20250331,182800,1335482963,1095,1095,1095,1095,0
20250331,182700,1335482963,1095,1095,1095,1095,0
20250331,182600,1335482963,1095,1095,1095,1095,0
20250331,182500,1335482963,1095,1095,1095,1095,0
20250331,182400,1335482963,1095,1095,1095,1095,0
20250331,182300,1335482963,1095,1095,1095,1095,6156
20250331,182200,1335482963,1095,1095,1095,1095,0
20250331,182100,1335482963,1095,1095,1095,1095,0
20250331,182000,1335482963,1095,1095,1095,1095,0
20250331,181900,1335482963,1095,1095,1095,1095,0
20250331,181800,1335482963,1095,1095,1095,1095,0
20250331,181700,1335482963,1095,1095,1095,1095,0
20250331,181600,1335482963,1095,1095,1095,1095,0
20250331,181500,1335482963,1095,1095,1095,1095,0
20250331,181400,1335482963,1095,1095,1095,1095,0
20250331,181300,1335482963,1095,1095,1095,1095,0
20250331,181200,1335482963,1095,1095,1095,1095,0
20250331,181100,1335482963,1095,1095,1095,1095,0
20250331,181000,1335482963,1095,1095,1095,1095,0
20250331,180900,1335482963,1095,1095,1095,1095,0
20250331,180800,1335482963,1095,1095,1095,1095,0
20250331,180700,1335482963,1095,1095,1095,1095,0
20250331,180600,1335482963,1095,1095,1095,1095,0
20250331,180500,1335482963,1095,1095,1095,1095,0
20250331,180400,1335482963,1095,1095,1095,1095,0
20250331,180300,1335482963,1095,1095,1095,1095,0
20250331,180200,1335482963,1095,1095,1095,1095,0
20250331,180100,1335482963,1095,1095,1095,1095,0
20250331,180000,1335482963,1095,1095,1095,1095,0
20250331,175900,1335482963,1095,1095,1095,1095,0
20250331,175800,1335482963,1095,1095,1095,1095,0
20250331,175700,1335482963,1095,1095,1095,1095,0
20250331,175600,1335482963,1095,1095,1095,1095,0
20250331,175500,1335482963,1095,1095,1095,1095,0
20250331,175400,1335482963,1095,1095,1095,1095,0
20250331,175300,1335482963,1095,1095,1095,1095,6156
20250331,175200,1335482963,1095,1095,1095,1095,0
20250331,175100,1335482963,1095,1095,1095,1095,0
20250331,175000,1335482963,1095,1095,1095,1095,0
20250331,174900,1335482963,1095,1095,1095,1095,0
20250331,174800,1335482963,1095,1095,1095,1095,0
20250331,174700,1335482963,1095,1095,1095,1095,0
20250331,174600,1335482963,1095,1095,1095,1095,0
20250331,174500,1335482963,1095,1095,1095,1095,0
20250331,174400,1335482963,1095,1095,1095,1095,0
20250331,174300,1335482963,1095,1095,1095,1095,0
20250331,174200,1335482963,1095,1095,1095,1095,0
20250331,174100,1335482963,1095,1095,1095,1095,0
20250331,174000,1335482963,1095,1095,1095,1095,0
20250331,173900,1335482963,1095,1095,1095,1095,0
20250331,173800,1335482963,1095,1095,1095,1095,0
20250331,173700,1335482963,1095,1095,1095,1095,0
20250331,173600,1335482963,1095,1095,1095,1095,0
20250331,173500,1335482963,1095,1095,1095,1095,0
20250331,173400,1335482963,1095,1095,1095,1095,0
20250331,173300,1335482963,1095,1095,1095,1095,0
20250331,173200,1335482963,1095,1095,1095,1095,0
20250331,173100,1335482963,1095,1095,1095,1095,0
20250331,173000,1335482963,1095,1095,1095,1095,0
20250331,172900,1335482963,1095,1095,1095,1095,0
20250331,172800,1335482963,1095,1095,1095,1095,0
20250331,172700,1335482963,1095,1095,1095,1095,0
20250331,172600,1335482963,1095,1095,1095,1095,0
20250331,172500,1335482963,1095,1095,1095,1095,0
20250331,172400,1335482963,1095,1095,1095,1095,0
20250331,172300,1335482963,1095,1095,1095,1095,6156
20250331,172200,1335482963,1095,1095,1095,1095,0
20250331,172100,1335482963,1095,1095,1095,1095,0
20250331,172000,1335482963,1095,1095,1095,1095,0
20250331,171900,1335482963,1095,1095,1095,1095,0
20250331,171800,1335482963,1095,1095,1095,1095,0
20250331,171700,1335482963,1095,1095,1095,1095,0
20250331,171600,1335482963,1095,1095,1095,1095,0
20250331,171500,1335482963,1095,1095,1095,1095,0
20250331,171400,1335482963,1095,1095,1095,1095,0
20250331,171300,1335482963,1095,1095,1095,1095,0
20250331,171200,1335482963,1095,1095,1095,1095,0
20250331,171100,1335482963,1095,1095,1095,1095,0
20250331,171000,1335482963,1095,1095,1095,1095,0
20250331,170900,1335482963,1095,1095,1095,1095,0
20250331,170800,1335482963,1095,1095,1095,1095,0
20250331,170700,1335482963,1095,1095,1095,1095,0
20250331,170600,1335482963,1095,1095,1095,1095,0
20250331,170500,1335482963,1095,1095,1095,1095,0
20250331,170400,1335482963,1095,1095,1095,1095,0
20250331,170300,1335482963,1095,1095,1095,1095,0
20250331,170200,1335482963,1095,1095,1095,1095,0
20250331,170100,1335482963,1095,1095,1095,1095,0
20250331,170000,1335482963,1095,1095,1095,1095,0
20250331,165900,1335482963,1095,1095,1095,1095,0
20250331,165800,1335482963,1095,1095,1095,1095,0
20250331,165700,1335482963,1095,1095,1095,1095,0
20250331,165600,1335482963,1095,1095,1095,1095,0
20250331,165500,1335482963,1095,1095,1095,1095,0
20250331,165400,1335482963,1095,1095,1095,1095,0
20250331,165300,1335482963,1095,1095,1095,1095,6156
20250331,165200,1335482963,1095,1095,1095,1095,0
20250331,165100,1335482963,1095,1095,1095,1095,0
20250331,165000,1335482963,1095,1095,1095,1095,0
20250331,164900,1335482963,1095,1095,1095,1095,0
20250331,164800,1335482963,1095,1095,1095,1095,0
20250331,164700,1335482963,1095,1095,1095,1095,0
20250331,164600,1335482963,1095,1095,1095,1095,0
20250331,164500,1335482963,1095,1095,1095,1095,0
20250331,164400,1335482963,1095,1095,1095,1095,0
20250331,164300,1335482963,1095,1095,1095,1095,0
20250331,164200,1335482963,1095,1095,1095,1095,0
20250331,164100,1335482963,1095,1095,1095,1095,0
20250331,164000,1335482963,1095,1095,1095,1095,0
20250331,163900,1335482963,1095,1095,1095,1095,0
20250331,163800,1335482963,1095,1095,1095,1095,0
20250331,163700,1335482963,1095,1095,1095,1095,0
20250331,163600,1335482963,1095,1095,1095,1095,0
20250331,163500,1335482963,1095,1095,1095,1095,0
20250331,163400,1335482963,1095,1095,1095,1095,0
20250331,163300,1335482963,1095,1095,1095,1095,0
20250331,163200,1335482963,1095,1095,1095,1095,0
20250331,163100,1335482963,1095,1095,1095,1095,0
20250331,163000,1335482963,1095,1095,1095,1095,0
20250331,162900,1335482963,1095,1095,1095,1095,0
20250331,162800,1335482963,1095,1095,1095,1095,0
20250331,162700,1335482963,1095,1095,1095,1095,0
20250331,162600,1335482963,1095,1095,1095,1095,0
20250331,162500,1335482963,1095,1095,1095,1095,0
20250331,162400,1335482963,1095,1095,1095,1095,0
20250331,162300,1335482963,1095,1095,1095,1095,6156
20250331,162200,1335482963,1095,1095,1095,1095,0
20250331,162100,1335482963,1095,1095,1095,1095,0
20250331,162000,1335482963,1095,1095,1095,1095,0
20250331,161900,1335482963,1095,1095,1095,1095,0
20250331,161800,1335482963,1095,1095,1095,1095,0
20250331,161700,1335482963,1095,1095,1095,1095,0
20250331,161600,1335482963,1095,1095,1095,1095,0
20250331,161500,1335482963,1095,1095,1095,1095,0
20250331,161400,1335482963,1095,1095,1095,1095,0
20250331,161300,1335482963,1095,1095,1095,1095,0
20250331,161200,1335482963,1095,1095,1095,1095,0
20250331,161100,1335482963,1095,1095,1095,1095,0
20250331,161000,1335482963,1095,1095,1095,1095,0
20250331,160900,1335482963,1095,1095,1095,1095,0
20250331,160800,1335482963,1095,1095,1095,1095,0
20250331,160700,1335482963,1095,1095,1095,1095,0
20250331,160600,1335482963,1095,1095,1095,1095,0
20250331,160500,1335482963,1095,1095,1095,1095,0
20250331,160400,1335482963,1095,1095,1095,1095,0
20250331,160300,1335482963,1095,1095,1095,1095,0
20250331,160200,1335482963,1095,1095,1095,1095,0
20250331,160100,1335482963,1095,1095,1095,1095,0
20250331,160000,1335482963,1095,1095,1095,1095,0
20250331,155900,1335482963,1095,1095,1095,1095,0
20250331,155800,1335482963,1095,1095,1095,1095,0
20250331,155700,1335482963,1095,1095,1095,1095,0
20250331,155600,1335482963,1095,1095,1095,1095,0
20250331,155500,1335482963,1095,1095,1095,1095,0
20250331,155400,1335482963,1095,1095,1095,1095,0
20250331,155300,1335482963,1095,1095,1095,1095,6156
20250331,155200,1335482963,1095,1095,1095,1095,0
20250331,155100,1335482963,1095,1095,1095,1095,0
20250331,155000,1335482963,1095,1095,1095,1095,0
20250331,154900,1335482963,1095,1095,1095,1095,0
20250331,154800,1335482963,1095,1095,1095,1095,0
20250331,154700,1335482963,1095,1095,1095,1095,0
20250331,154600,1335482963,1095,1095,1095,1095,0
20250331,154500,1335482963,1095,1095,1095,1095,0
20250331,154400,1335482963,1095,1095,1095,1095,0
20250331,154300,1335482963,1095,1095,1095,1095,0
20250331,154200,1335482963,1095,1095,1095,1095,0
20250331,154100,1335482963,1095,1095,1095,1095,0
20250331,154000,1335482963,1095,1095,1095,1095,0
20250331,153900,1335482963,1095,1095,1095,1095,0
20250331,153800,1335482963,1095,1095,1095,1095,0
20250331,153700,1335482963,1095,1095,1095,1095,0
20250331,153600,1335482963,1095,1095,1095,1095,0
20250331,153500,1335482963,1095,1095,1095,1095,0
20250331,153400,1335482963,1095,1095,1095,1095,0
20250331,153300,1335482963,1095,1095,1095,1095,0
20250331,153200,1335482963,1095,1095,1095,1095,0
20250331,153100,1335482963,1095,1095,1095,1095,0
20250331,153000,1335482963,1095,1095,1095,1095,6156
20250331,152900,1328742143,1094,1094,1094,1094,0
20250331,152800,1328742143,1094,1094,1094,1094,0
20250331,152700,1328742143,1094,1094,1094,1094,0
20250331,152600,1328742143,1094,1094,1094,1094,0
20250331,152500,1328742143,1094,1094,1094,1094,0
20250331,152400,1328742143,1094,1094,1094,1094,0
20250331,152300,1328742143,1094,1094,1094,1094,0
20250331,152200,1328742143,1094,1094,1094,1094,0
20250331,152100,1328742143,1094,1094,1094,1094,0
20250331,152000,1328742143,1094,1094,1094,1094,0
20250331,151900,1328742143,1094,1094,1094,1094,1
20250331,151800,1328741049,1095,1095,1095,1095,0
20250331,151700,1328741049,1095,1094,1095,1094,109
20250331,151600,1328621794,1094,1094,1095,1094,481
20250331,151500,1328095579,1095,1095,1095,1095,75
20250331,151400,1328013454,1097,1096,1097,1096,391
20250331,151300,1327584828,1097,1097,1097,1097,0
20250331,151200,1327584828,1097,1095,1097,1095,2589
20250331,151100,1324746733,1097,1097,1097,1097,1
20250331,151000,1324745636,1092,1095,1095,1092,2579
20250331,150900,1321928341,1095,1095,1095,1095,1600
20250331,150800,1320176341,1095,1095,1095,1095,520
20250331,150700,1319606941,1095,1095,1095,1095,0
20250331,150600,1319606941,1095,1095,1095,1095,1
20250331,150500,1319605846,1095,1095,1095,1095,0
20250331,150400,1319605846,1095,1095,1095,1095,300
20250331,150300,1319277346,1095,1095,1095,1095,0
20250331,150200,1319277346,1095,1095,1095,1095,1
20250331,150100,1319276251,1099,1099,1099,1099,0
20250331,150000,1319276251,1099,1098,1099,1095,5476
20250331,145900,1313269297,1096,1096,1096,1096,1660
20250331,145800,1311449937,1096,1097,1097,1096,946
20250331,145700,1310412178,1097,1098,1099,1096,2293
20250331,145600,1307898532,1099,1099,1099,1099,3
20250331,145500,1307895235,1099,1099,1099,1098,406
20250331,145400,1307449341,1099,1099,1099,1099,662
20250331,145300,1306721803,1099,1099,1099,1099,314
20250331,145200,1306376717,1099,1099,1099,1099,12
20250331,145100,1306363529,1099,1099,1099,1099,55
20250331,145000,1306303084,1099,1098,1099,1098,2271
20250331,144900,1303809264,1099,1099,1099,1099,31
20250331,144800,1303775195,1099,1097,1099,1096,1651
20250331,144700,1301965445,1099,1099,1099,1099,1
20250331,144600,1301964346,1099,1098,1099,1098,1866
20250331,144500,1299915477,1098,1098,1098,1098,2
20250331,144400,1299913281,1098,1098,1098,1098,4
20250331,144300,1299908889,1098,1098,1098,1098,0
20250331,144200,1299908889,1098,1098,1098,1098,0
20250331,144100,1299908889,1098,1095,1098,1095,301
20250331,144000,1299579291,1098,1098,1098,1098,0
20250331,143900,1299579291,1098,1098,1098,1098,192
20250331,143800,1299368475,1098,1095,1098,1095,2
20250331,143700,1299366282,1098,1098,1098,1098,102
20250331,143600,1299254286,1098,1095,1098,1090,1997
20250331,143500,1297076886,1099,1099,1099,1099,0
20250331,143400,1297076886,1099,1096,1099,1096,2
20250331,143300,1297074691,1099,1090,1099,1090,6703
20250331,143200,1289768397,1092,1092,1092,1092,1
20250331,143100,1289767305,1090,1092,1092,1090,8559
20250331,143000,1280436721,1093,1096,1096,1093,2761
20250331,142900,1277416904,1097,1097,1097,1097,1
20250331,142800,1277415807,1099,1099,1099,1099,0
20250331,142700,1277415807,1099,1099,1099,1099,0
20250331,142600,1277415807,1099,1099,1099,1099,1
20250331,142500,1277414708,1099,1099,1099,1099,0
20250331,142400,1277414708,1099,1099,1099,1099,0
20250331,142300,1277414708,1099,1099,1099,1099,4
20250331,142200,1277410312,1099,1097,1099,1097,2
20250331,142100,1277408116,1099,1099,1099,1099,2
20250331,142000,1277405918,1099,1098,1099,1093,901
20250331,141900,1276419466,1099,1098,1099,1098,1552
20250331,141800,1274714448,1098,1098,1098,1098,0
20250331,141700,1274714448,1098,1098,1098,1098,0
20250331,141600,1274714448,1098,1098,1098,1098,0
20250331,141500,1274714448,1098,1095,1098,1095,1393
20250331,141400,1273185000,1093,1093,1093,1093,96
20250331,141300,1273080072,1093,1093,1093,1093,100
20250331,141200,1272970772,1093,1093,1093,1093,1290
20250331,141100,1271560802,1098,1098,1098,1098,0
20250331,141000,1271560802,1098,1094,1098,1094,42
20250331,140900,1271514850,1093,1093,1093,1093,3000
20250331,140800,1268235850,1094,1095,1095,1094,422
20250331,140700,1267773882,1099,1099,1099,1099,1
20250331,140600,1267772783,1099,1094,1099,1093,1118
20250331,140500,1266550789,1099,1099,1099,1099,1
20250331,140400,1266549690,1099,1099,1099,1099,2
20250331,140300,1266547492,1099,1095,1099,1093,1012
20250331,140200,1265441170,1099,1096,1099,1096,2
20250331,140100,1265438975,1099,1099,1099,1099,0
20250331,140000,1265438975,1099,1093,1099,1093,198
20250331,135900,1265222549,1099,1095,1099,1094,5052
20250331,135800,1259695351,1093,1093,1095,1093,10868
20250331,135700,1247806471,1092,1092,1092,1092,0
20250331,135600,1247806471,1092,1092,1092,1092,0
20250331,135500,1247806471,1092,1092,1092,1092,0
20250331,135400,1247806471,1092,1092,1092,1092,0
20250331,135300,1247806471,1092,1092,1092,1092,3683
20250331,135200,1243784635,1092,1092,1092,1092,2102
20250331,135100,1241489251,1092,1092,1092,1092,100
20250331,135000,1241380051,1098,1098,1098,1098,14
20250331,134900,1241364679,1099,1099,1099,1099,100
20250331,134800,1241254779,1099,1092,1099,1092,105
20250331,134700,1241139419,1092,1092,1092,1092,0
20250331,134600,1241139419,1092,1094,1094,1092,2035
20250331,134500,1238915199,1094,1094,1094,1094,61
20250331,134400,1238848465,1098,1098,1098,1093,9815
20250331,134300,1228101079,1098,1098,1098,1098,59
20250331,134200,1228036297,1104,1104,1104,1104,0
20250331,134100,1228036297,1104,1104,1104,1104,29
20250331,134000,1228004281,1105,1105,1105,1105,0
20250331,133900,1228004281,1105,1105,1105,1105,1940
20250331,133800,1225860581,1094,1106,1106,1093,1025
20250331,133700,1224739064,1107,1099,1107,1099,3505
20250331,133600,1220876292,1095,1095,1095,1095,112
20250331,133500,1220753652,1095,1095,1095,1094,1319
20250331,133400,1219310078,1096,1096,1096,1096,300
20250331,133300,1218981278,1094,1094,1094,1094,0
20250331,133200,1218981278,1094,1094,1094,1094,3
20250331,133100,1218977996,1096,1098,1098,1096,429
20250331,133000,1218507280,1098,1098,1098,1098,86
20250331,132900,1218412852,1094,1094,1094,1094,0
20250331,132800,1218412852,1094,1094,1094,1094,0
20250331,132700,1218412852,1094,1094,1094,1094,0
20250331,132600,1218412852,1094,1094,1094,1093,20462
20250331,132500,1196047238,1092,1092,1092,1092,0
20250331,132400,1196047238,1092,1114,1114,1092,97
20250331,132300,1195941182,1114,1115,1115,1092,8
20250331,132200,1195932290,1115,1091,1115,1091,5477
20250331,132100,1189935790,1091,1091,1091,1091,400
20250331,132000,1189499390,1110,1109,1110,1109,794
20250331,131900,1188618550,1110,1110,1110,1110,1
20250331,131800,1188617440,1110,1110,1110,1110,0
20250331,131700,1188617440,1110,1110,1110,1110,1059
20250331,131600,1187441950,1110,1090,1110,1090,2963
20250331,131500,1184163723,1085,1085,1085,1085,9
20250331,131400,1184153958,1085,1085,1085,1085,1
20250331,131300,1184152873,1085,1085,1085,1085,0
20250331,131200,1184152873,1085,1085,1085,1085,2179
20250331,131100,1181788658,1090,1090,1090,1090,0
20250331,131000,1181788658,1090,1090,1090,1090,0
20250331,130900,1181788658,1090,1090,1090,1090,0
20250331,130800,1181788658,1090,1090,1090,1090,0
20250331,130700,1181788658,1090,1090,1090,1090,0
20250331,130600,1181788658,1090,1090,1090,1090,146
20250331,130500,1181629518,1100,1100,1100,1100,0
20250331,130400,1181629518,1100,1100,1100,1100,0
20250331,130300,1181629518,1100,1100,1100,1100,0
20250331,130200,1181629518,1100,1100,1100,1100,0
20250331,130100,1181629518,1100,1100,1100,1100,0
20250331,130000,1181629518,1100,1100,1100,1100,30
20250331,125900,1181596518,1100,1100,1100,1100,1
20250331,125800,1181595418,1100,1100,1100,1100,0
20250331,125700,1181595418,1100,1100,1100,1100,0
20250331,125600,1181595418,1100,1100,1100,1100,0
20250331,125500,1181595418,1100,1100,1100,1100,1
20250331,125400,1181594318,1083,1083,1083,1083,8400
20250331,125300,1172497118,1087,1087,1087,1087,400
20250331,125200,1172062318,1087,1087,1087,1087,0
20250331,125100,1172062318,1087,1087,1087,1087,0
20250331,125000,1172062318,1087,1087,1087,1087,200
20250331,124900,1171844918,1087,1087,1087,1087,0
20250331,124800,1171844918,1087,1087,1087,1087,0
20250331,124700,1171844918,1087,1087,1087,1087,0
20250331,124600,1171844918,1087,1087,1087,1087,0
20250331,124500,1171844918,1087,1087,1087,1087,0
20250331,124400,1171844918,1087,1087,1087,1087,4000
20250331,124300,1167496918,1085,1085,1085,1085,0
20250331,124200,1167496918,1085,1080,1085,1080,1073
20250331,124100,1166337713,1076,1076,1076,1076,1000
20250331,124000,1165261713,1076,1076,1076,1076,0
20250331,123900,1165261713,1076,1080,1080,1074,221
20250331,123800,1165024316,1080,1086,1086,1080,2001
20250331,123700,1162863230,1080,1081,1081,1080,2278
20250331,123600,1160402816,1087,1089,1089,1087,6327
20250331,123500,1153525056,1095,1095,1095,1095,0
20250331,123400,1153525056,1095,1095,1095,1095,0
20250331,123300,1153525056,1095,1095,1095,1095,0
20250331,123200,1153525056,1095,1099,1099,1095,477
20250331,123100,1153002139,1099,1098,1099,1098,505
20250331,123000,1152447303,1099,1099,1099,1099,300
20250331,122900,1152117603,1099,1099,1099,1099,17
20250331,122800,1152098920,1099,1099,1099,1099,186
20250331,122700,1151894506,1099,1100,1100,1099,20
20250331,122600,1151872521,1100,1100,1100,1100,500
20250331,122500,1151322521,1100,1100,1100,1100,14
20250331,122400,1151307121,1102,1100,1102,1100,3529
20250331,122300,1147419221,1100,1100,1100,1100,3
20250331,122200,1147415921,1099,1101,1101,1099,20
20250331,122100,1147393935,1098,1111,1118,1098,8626
20250331,122000,1137782900,1111,1099,1111,1099,25616
20250331,121900,1109479314,1099,1095,1099,1095,1585
20250331,121800,1107740731,1095,1093,1095,1093,187
20250331,121700,1107536336,1093,1085,1093,1085,8097
20250331,121600,1098743031,1085,1083,1085,1083,6000
20250331,121500,1092233051,1080,1080,1080,1080,0
20250331,121400,1092233051,1080,1080,1080,1080,0
20250331,121300,1092233051,1080,1080,1080,1080,10
20250331,121200,1092222251,1080,1080,1080,1080,346
20250331,121100,1091848571,1085,1085,1085,1085,2001
20250331,121000,1089677486,1085,1085,1085,1085,0
20250331,120900,1089677486,1085,1085,1085,1085,0
20250331,120800,1089677486,1085,1085,1085,1085,200
20250331,120700,1089460486,1085,1085,1085,1085,0
20250331,120600,1089460486,1085,1083,1085,1083,506
20250331,120500,1088911772,1064,1064,1064,1064,0
20250331,120400,1088911772,1064,1064,1064,1064,115
20250331,120300,1088789412,1063,1069,1069,1058,1620
20250331,120200,1087063850,1085,1085,1085,1085,236
20250331,120100,1086807790,1085,1096,1096,1085,246
20250331,120000,1086538878,1097,1098,1098,1097,1364
20250331,115900,1085042565,1097,1097,1100,1097,2244
20250331,115800,1082579694,1097,1088,1099,1088,15694
20250331,115700,1065363503,1082,1080,1082,1080,1470
20250331,115600,1063773647,1080,1080,1080,1080,46
20250331,115500,1063723967,1082,1068,1082,1057,15302
20250331,115400,1047271048,1069,1069,1069,1069,3000
20250331,115300,1044064048,1069,1068,1069,1068,296
20250331,115200,1043747674,1069,1069,1069,1069,0
20250331,115100,1043747674,1069,1056,1069,1056,1000
20250331,115000,1042683478,1055,1055,1055,1055,0
20250331,114900,1042683478,1055,1055,1055,1055,20
20250331,114800,1042662378,1052,1052,1052,1052,38
20250331,114700,1042622402,1052,1052,1052,1052,260
20250331,114600,1042348882,1052,1052,1052,1052,46
20250331,114500,1042300490,1052,1051,1052,1051,256
20250331,114400,1042031180,1055,1058,1058,1055,498
20250331,114300,1041505494,1058,1058,1058,1058,0
20250331,114200,1041505494,1058,1055,1058,1054,186
20250331,114100,1041309208,1053,1053,1053,1053,0
20250331,114000,1041309208,1053,1053,1053,1053,500
20250331,113900,1040782708,1069,1061,1069,1061,19972
20250331,113800,1019440488,1058,1049,1070,1048,4614
20250331,113700,1014547650,1049,1045,1049,1045,1085
20250331,113600,1013412380,1045,1044,1046,1044,3016
20250331,113500,1010260744,1044,1043,1045,1043,1186
20250331,113400,1009022758,1043,1041,1043,1041,512
20250331,113300,1008489468,1041,1041,1041,1041,0
20250331,113200,1008489468,1041,1033,1041,1032,4
20250331,113100,1008485321,1041,1032,1041,1032,15
20250331,113000,1008469832,1041,1041,1041,1041,0
20250331,112900,1008469832,1041,1035,1041,1034,3
20250331,112800,1008466722,1041,1041,1041,1041,0
20250331,112700,1008466722,1041,1032,1041,1032,1002
20250331,112600,1007432640,1042,1042,1042,1042,1
20250331,112500,1007431598,1042,1042,1042,1042,2
20250331,112400,1007429514,1042,1040,1042,1040,3
20250331,112300,1007426391,1039,1035,1039,1035,52
20250331,112200,1007372567,1040,1040,1040,1040,0
20250331,112100,1007372567,1040,1040,1042,1040,102
20250331,112000,1007266480,1040,1040,1040,1040,1
20250331,111900,1007265440,1040,1032,1040,1032,2113
20250331,111800,1005073539,1039,1032,1039,1032,17
20250331,111700,1005055974,1039,1035,1039,1032,25
20250331,111600,1005030132,1039,1035,1039,1035,301
20250331,111500,1004718590,1035,1039,1039,1035,5
20250331,111400,1004713403,1039,1039,1039,1039,1
20250331,111300,1004712364,1039,1032,1039,1032,158
20250331,111200,1004549284,1032,1032,1032,1032,185
20250331,111100,1004358364,1032,1032,1032,1032,0
20250331,111000,1004358364,1032,1032,1032,1032,0
20250331,110900,1004358364,1032,1028,1032,1028,2
20250331,110800,1004356304,1032,1028,1032,1028,4
20250331,110700,1004352180,1032,1032,1032,1032,1
20250331,110600,1004351148,1028,1028,1028,1028,1766
20250331,110500,1002535700,1028,1028,1028,1028,681
20250331,110400,1001835632,1028,1028,1028,1028,0
20250331,110300,1001835632,1028,1028,1028,1028,2
20250331,110200,1001833576,1028,1028,1028,1028,0
20250331,110100,1001833576,1028,1022,1028,1021,26
20250331,110000,1001806974,1031,1031,1031,1031,0
20250331,105900,1001806974,1031,1031,1031,1031,0
20250331,105800,1001806974,1031,1030,1031,1022,692
20250331,105700,1001097021,1032,1035,1035,1032,605
20250331,105600,1000470849,1035,1036,1036,1035,3137
20250331,105500,997224021,1044,1040,1044,1040,30
20250331,105400,997192805,1040,1044,1044,1040,31
20250331,105300,997160449,1044,1042,1044,1042,23
20250331,105200,997136460,1041,1041,1041,1041,1000
20250331,105100,996095460,1041,1028,1041,1028,11
20250331,105000,996084079,1041,1041,1041,1041,10310
20250331,104900,985351369,1041,1041,1041,1041,1001
20250331,104800,984309328,1041,1041,1041,1041,1
20250331,104700,984308287,1041,1041,1044,1027,329
20250331,104600,983964999,1040,1031,1040,1031,2622
20250331,104500,981240343,1031,1028,1031,1028,3759
20250331,104400,977373737,1028,1028,1028,1026,100
20250331,104300,977270939,1028,1028,1028,1028,14
20250331,104200,977256547,1028,1025,1029,1016,2476
20250331,104100,974723393,1029,1026,1029,1025,168
20250331,104000,974550698,1028,1028,1028,1025,108
20250331,103900,974439973,1028,1028,1028,1025,7
20250331,103800,974432792,1028,1028,1028,1025,504
20250331,103700,973916180,1028,1024,1028,1024,104
20250331,103600,973809276,1028,1025,1028,1024,2379
20250331,103500,971372974,1028,1024,1028,1024,5522
20250331,103400,965717900,1024,1015,1024,1015,2888
20250331,103300,962773444,1023,1024,1024,1015,30
20250331,103200,962742849,1024,1024,1024,1024,33
20250331,103100,962709057,1024,1016,1024,1012,5372
20250331,103000,957254690,1016,1017,1017,1011,2101
20250331,102900,955129927,1017,1017,1017,1017,21
20250331,102800,955108570,1017,1015,1017,1010,497
20250331,102700,954603639,1010,1013,1015,1010,4060
20250331,102600,950488019,1013,1014,1014,1013,717
20250331,102500,949760993,1014,1014,1014,1014,14
20250331,102400,949746797,1014,1015,1015,1006,1619
20250331,102300,948103675,1015,1006,1015,1003,24913
20250331,102200,923069918,1006,1012,1012,1006,10831
20250331,102100,912142474,1012,1022,1028,1010,11986
20250331,102000,899989990,1023,1024,1025,1017,527
20250331,101900,899450362,1024,1024,1024,1024,0
20250331,101800,899450362,1024,1024,1024,1024,0
20250331,101700,899450362,1024,1024,1024,1024,4
20250331,101600,899446266,1024,1024,1024,1024,78
20250331,101500,899366394,1024,1024,1024,1024,1
20250331,101400,899365370,1024,1021,1025,1020,6031
20250331,101300,893200471,1014,1022,1022,1014,13291
20250331,101200,879709715,1027,1027,1027,1027,0
20250331,101100,879709715,1027,1022,1027,1022,797
20250331,101000,878895171,1022,1022,1022,1022,10
20250331,100900,878884951,1017,1018,1019,1017,1791
20250331,100800,877062304,1017,1017,1017,1015,307
20250331,100700,876750089,1022,1017,1022,1017,4
20250331,100600,876746011,1022,1022,1028,1020,5447
20250331,100500,871179945,1028,1028,1028,1021,4
20250331,100400,871175840,1021,1027,1028,1020,1115
20250331,100300,870033266,1028,1028,1028,1028,0
20250331,100200,870033266,1028,1030,1030,1020,4160
20250331,100100,865785781,1030,1022,1030,1022,5
20250331,100000,865780655,1030,1031,1031,1022,395
20250331,095900,865375728,1031,1031,1031,1031,1
20250331,095800,865374697,1031,1031,1031,1031,411
20250331,095700,864950956,1042,1025,1044,1025,3010
20250331,095600,861850237,1020,1026,1026,1020,122
20250331,095500,861725076,1026,1026,1026,1026,121
20250331,095400,861600930,1026,1026,1026,1026,3
20250331,095300,861597852,1024,1020,1024,1020,2608
20250331,095200,858937158,1017,1015,1017,1015,464
20250331,095100,858465810,1011,1011,1011,1011,139
20250331,095000,858325281,1006,1011,1011,1006,910
20250331,094900,857407771,1011,1011,1011,1011,363
20250331,094800,857040778,1011,1016,1016,1006,2164
20250331,094700,854860337,1017,1014,1019,1010,18635
20250331,094600,836028411,1014,1020,1020,1014,8172
20250331,094500,827735716,1020,1015,1020,1015,55
20250331,094400,827679756,1019,1017,1019,1015,7754
20250331,094300,819804710,1020,1016,1021,1016,1015
20250331,094200,818769415,1020,1020,1020,1016,2586
20250331,094100,816139319,1020,1020,1020,1017,505
20250331,094000,815625077,1022,1022,1022,1022,32
20250331,093900,815592373,1022,1026,1026,1022,369
20250331,093800,815214399,1026,1020,1026,1020,26
20250331,093700,815187735,1026,1027,1027,1018,8240
20250331,093600,806793547,1027,1027,1027,1020,3377
20250331,093500,803345895,1020,1020,1027,1020,469
20250331,093400,802865851,1025,1028,1028,1018,2906
20250331,093300,799903658,1021,1029,1029,1021,1301
20250331,093200,798574610,1030,1034,1034,1020,8486
20250331,093100,789882333,1034,1040,1040,1034,23
20250331,093000,789858419,1045,1044,1049,1034,294
20250331,092900,789551515,1044,1040,1049,1040,1052
20250331,092800,788457226,1044,1046,1050,1030,5796
20250331,092700,782405769,1046,1038,1047,1038,948
20250331,092600,781419029,1044,1031,1044,1031,4168
20250331,092500,777109751,1039,1033,1040,1018,2709
20250331,092400,774324872,1030,1036,1041,1019,7646
20250331,092300,766473541,1019,1024,1042,1019,23097
20250331,092200,742763474,1038,1020,1038,1012,27699
20250331,092100,714474944,1021,1004,1021,1004,15541
20250331,092000,698738645,1002,1030,1030,1000,59058
20250331,091900,639258499,1027,1035,1035,1027,9151
20250331,091800,629815679,1037,1046,1046,1034,24606
20250331,091700,604240198,1050,1059,1059,1050,14856
20250331,091600,588597194,1059,1060,1060,1056,23250
20250331,091500,563977200,1059,1074,1085,1052,25119
20250331,091400,537105747,1063,1037,1080,1035,26091
20250331,091300,509612415,1050,1036,1082,1036,17702
20250331,091200,490948134,1047,1022,1048,1022,42182
20250331,091100,447256301,1022,1074,1074,1000,29118
20250331,091000,417045700,1073,1080,1084,1073,23140
20250331,090900,392144262,1085,1078,1085,1078,5416
20250331,090800,386292510,1078,1077,1087,1073,43975
20250331,090700,339037650,1077,1095,1095,1076,44106
20250331,090600,290880800,1094,1105,1105,1094,18226
20250331,090500,270890812,1106,1108,1110,1106,4951
20250331,090400,265404106,1108,1113,1118,1105,52749
20250331,090300,206822385,1113,1130,1132,1113,35664
20250331,090200,166768268,1124,1118,1132,1116,31216
20250331,090100,131640487,1118,1116,1124,1116,52840
20250331,090000,72452266,1116,1099,1118,1099,65692