KissMeData/085310/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,154110192,799,799,799,799,4336
20250331,200000,154110192,799,799,799,799,0
20250331,195900,154110192,799,799,799,799,0
20250331,195800,154110192,799,799,799,799,0
20250331,195700,154110192,799,799,799,799,0
20250331,195600,154110192,799,799,799,799,0
20250331,195500,154110192,799,799,799,799,0
20250331,195400,154110192,799,799,799,799,0
20250331,195300,154110192,799,799,799,799,0
20250331,195200,154110192,799,799,799,799,0
20250331,195100,154110192,799,799,799,799,0
20250331,195000,154110192,799,799,799,799,0
20250331,194900,154110192,799,799,799,799,0
20250331,194800,154110192,799,799,799,799,0
20250331,194700,154110192,799,799,799,799,0
20250331,194600,154110192,799,799,799,799,0
20250331,194500,154110192,799,799,799,799,0
20250331,194400,154110192,799,799,799,799,0
20250331,194300,154110192,799,799,799,799,0
20250331,194200,154110192,799,799,799,799,0
20250331,194100,154110192,799,799,799,799,0
20250331,194000,154110192,799,799,799,799,0
20250331,193900,154110192,799,799,799,799,0
20250331,193800,154110192,799,799,799,799,0
20250331,193700,154110192,799,799,799,799,0
20250331,193600,154110192,799,799,799,799,0
20250331,193500,154110192,799,799,799,799,0
20250331,193400,154110192,799,799,799,799,0
20250331,193300,154110192,799,799,799,799,0
20250331,193200,154110192,799,799,799,799,0
20250331,193100,154110192,799,799,799,799,4336
20250331,193000,154110192,799,799,799,799,0
20250331,192900,154110192,799,799,799,799,0
20250331,192800,154110192,799,799,799,799,0
20250331,192700,154110192,799,799,799,799,0
20250331,192600,154110192,799,799,799,799,0
20250331,192500,154110192,799,799,799,799,0
20250331,192400,154110192,799,799,799,799,0
20250331,192300,154110192,799,799,799,799,0
20250331,192200,154110192,799,799,799,799,0
20250331,192100,154110192,799,799,799,799,0
20250331,192000,154110192,799,799,799,799,0
20250331,191900,154110192,799,799,799,799,0
20250331,191800,154110192,799,799,799,799,0
20250331,191700,154110192,799,799,799,799,0
20250331,191600,154110192,799,799,799,799,0
20250331,191500,154110192,799,799,799,799,0
20250331,191400,154110192,799,799,799,799,0
20250331,191300,154110192,799,799,799,799,0
20250331,191200,154110192,799,799,799,799,0
20250331,191100,154110192,799,799,799,799,0
20250331,191000,154110192,799,799,799,799,0
20250331,190900,154110192,799,799,799,799,0
20250331,190800,154110192,799,799,799,799,0
20250331,190700,154110192,799,799,799,799,0
20250331,190600,154110192,799,799,799,799,0
20250331,190500,154110192,799,799,799,799,0
20250331,190400,154110192,799,799,799,799,0
20250331,190300,154110192,799,799,799,799,0
20250331,190200,154110192,799,799,799,799,0
20250331,190100,154110192,799,799,799,799,4336
20250331,190000,154110192,799,799,799,799,0
20250331,185900,154110192,799,799,799,799,0
20250331,185800,154110192,799,799,799,799,0
20250331,185700,154110192,799,799,799,799,0
20250331,185600,154110192,799,799,799,799,0
20250331,185500,154110192,799,799,799,799,0
20250331,185400,154110192,799,799,799,799,0
20250331,185300,154110192,799,799,799,799,0
20250331,185200,154110192,799,799,799,799,0
20250331,185100,154110192,799,799,799,799,0
20250331,185000,154110192,799,799,799,799,0
20250331,184900,154110192,799,799,799,799,0
20250331,184800,154110192,799,799,799,799,0
20250331,184700,154110192,799,799,799,799,0
20250331,184600,154110192,799,799,799,799,0
20250331,184500,154110192,799,799,799,799,0
20250331,184400,154110192,799,799,799,799,0
20250331,184300,154110192,799,799,799,799,0
20250331,184200,154110192,799,799,799,799,0
20250331,184100,154110192,799,799,799,799,0
20250331,184000,154110192,799,799,799,799,0
20250331,183900,154110192,799,799,799,799,0
20250331,183800,154110192,799,799,799,799,0
20250331,183700,154110192,799,799,799,799,0
20250331,183600,154110192,799,799,799,799,0
20250331,183500,154110192,799,799,799,799,0
20250331,183400,154110192,799,799,799,799,0
20250331,183300,154110192,799,799,799,799,0
20250331,183200,154110192,799,799,799,799,0
20250331,183100,154110192,799,799,799,799,4336
20250331,183000,154110192,799,799,799,799,0
20250331,182900,154110192,799,799,799,799,0
20250331,182800,154110192,799,799,799,799,0
20250331,182700,154110192,799,799,799,799,0
20250331,182600,154110192,799,799,799,799,0
20250331,182500,154110192,799,799,799,799,0
20250331,182400,154110192,799,799,799,799,0
20250331,182300,154110192,799,799,799,799,0
20250331,182200,154110192,799,799,799,799,0
20250331,182100,154110192,799,799,799,799,0
20250331,182000,154110192,799,799,799,799,0
20250331,181900,154110192,799,799,799,799,0
20250331,181800,154110192,799,799,799,799,0
20250331,181700,154110192,799,799,799,799,0
20250331,181600,154110192,799,799,799,799,0
20250331,181500,154110192,799,799,799,799,0
20250331,181400,154110192,799,799,799,799,0
20250331,181300,154110192,799,799,799,799,0
20250331,181200,154110192,799,799,799,799,0
20250331,181100,154110192,799,799,799,799,0
20250331,181000,154110192,799,799,799,799,0
20250331,180900,154110192,799,799,799,799,0
20250331,180800,154110192,799,799,799,799,0
20250331,180700,154110192,799,799,799,799,0
20250331,180600,154110192,799,799,799,799,0
20250331,180500,154110192,799,799,799,799,0
20250331,180400,154110192,799,799,799,799,0
20250331,180300,154110192,799,799,799,799,0
20250331,180200,154110192,799,799,799,799,0
20250331,180100,154110192,799,799,799,799,4336
20250331,180000,154110192,799,799,799,799,0
20250331,175900,154110192,799,799,799,799,0
20250331,175800,154110192,799,799,799,799,0
20250331,175700,154110192,799,799,799,799,0
20250331,175600,154110192,799,799,799,799,0
20250331,175500,154110192,799,799,799,799,0
20250331,175400,154110192,799,799,799,799,0
20250331,175300,154110192,799,799,799,799,0
20250331,175200,154110192,799,799,799,799,0
20250331,175100,154110192,799,799,799,799,0
20250331,175000,154110192,799,799,799,799,0
20250331,174900,154110192,799,799,799,799,0
20250331,174800,154110192,799,799,799,799,0
20250331,174700,154110192,799,799,799,799,0
20250331,174600,154110192,799,799,799,799,0
20250331,174500,154110192,799,799,799,799,0
20250331,174400,154110192,799,799,799,799,0
20250331,174300,154110192,799,799,799,799,0
20250331,174200,154110192,799,799,799,799,0
20250331,174100,154110192,799,799,799,799,0
20250331,174000,154110192,799,799,799,799,0
20250331,173900,154110192,799,799,799,799,0
20250331,173800,154110192,799,799,799,799,0
20250331,173700,154110192,799,799,799,799,0
20250331,173600,154110192,799,799,799,799,0
20250331,173500,154110192,799,799,799,799,0
20250331,173400,154110192,799,799,799,799,0
20250331,173300,154110192,799,799,799,799,0
20250331,173200,154110192,799,799,799,799,0
20250331,173100,154110192,799,799,799,799,4336
20250331,173000,154110192,799,799,799,799,0
20250331,172900,154110192,799,799,799,799,0
20250331,172800,154110192,799,799,799,799,0
20250331,172700,154110192,799,799,799,799,0
20250331,172600,154110192,799,799,799,799,0
20250331,172500,154110192,799,799,799,799,0
20250331,172400,154110192,799,799,799,799,0
20250331,172300,154110192,799,799,799,799,0
20250331,172200,154110192,799,799,799,799,0
20250331,172100,154110192,799,799,799,799,0
20250331,172000,154110192,799,799,799,799,0
20250331,171900,154110192,799,799,799,799,0
20250331,171800,154110192,799,799,799,799,0
20250331,171700,154110192,799,799,799,799,0
20250331,171600,154110192,799,799,799,799,0
20250331,171500,154110192,799,799,799,799,0
20250331,171400,154110192,799,799,799,799,0
20250331,171300,154110192,799,799,799,799,0
20250331,171200,154110192,799,799,799,799,0
20250331,171100,154110192,799,799,799,799,0
20250331,171000,154110192,799,799,799,799,0
20250331,170900,154110192,799,799,799,799,0
20250331,170800,154110192,799,799,799,799,0
20250331,170700,154110192,799,799,799,799,0
20250331,170600,154110192,799,799,799,799,0
20250331,170500,154110192,799,799,799,799,0
20250331,170400,154110192,799,799,799,799,0
20250331,170300,154110192,799,799,799,799,0
20250331,170200,154110192,799,799,799,799,0
20250331,170100,154110192,799,799,799,799,4336
20250331,170000,154110192,799,799,799,799,0
20250331,165900,154110192,799,799,799,799,0
20250331,165800,154110192,799,799,799,799,0
20250331,165700,154110192,799,799,799,799,0
20250331,165600,154110192,799,799,799,799,0
20250331,165500,154110192,799,799,799,799,0
20250331,165400,154110192,799,799,799,799,0
20250331,165300,154110192,799,799,799,799,0
20250331,165200,154110192,799,799,799,799,0
20250331,165100,154110192,799,799,799,799,0
20250331,165000,154110192,799,799,799,799,0
20250331,164900,154110192,799,799,799,799,0
20250331,164800,154110192,799,799,799,799,0
20250331,164700,154110192,799,799,799,799,0
20250331,164600,154110192,799,799,799,799,0
20250331,164500,154110192,799,799,799,799,0
20250331,164400,154110192,799,799,799,799,0
20250331,164300,154110192,799,799,799,799,0
20250331,164200,154110192,799,799,799,799,0
20250331,164100,154110192,799,799,799,799,0
20250331,164000,154110192,799,799,799,799,0
20250331,163900,154110192,799,799,799,799,0
20250331,163800,154110192,799,799,799,799,0
20250331,163700,154110192,799,799,799,799,0
20250331,163600,154110192,799,799,799,799,0
20250331,163500,154110192,799,799,799,799,0
20250331,163400,154110192,799,799,799,799,0
20250331,163300,154110192,799,799,799,799,0
20250331,163200,154110192,799,799,799,799,0
20250331,163100,154110192,799,799,799,799,4336
20250331,163000,154110192,799,799,799,799,0
20250331,162900,154110192,799,799,799,799,0
20250331,162800,154110192,799,799,799,799,0
20250331,162700,154110192,799,799,799,799,0
20250331,162600,154110192,799,799,799,799,0
20250331,162500,154110192,799,799,799,799,0
20250331,162400,154110192,799,799,799,799,0
20250331,162300,154110192,799,799,799,799,0
20250331,162200,154110192,799,799,799,799,0
20250331,162100,154110192,799,799,799,799,0
20250331,162000,154110192,799,799,799,799,0
20250331,161900,154110192,799,799,799,799,0
20250331,161800,154110192,799,799,799,799,0
20250331,161700,154110192,799,799,799,799,0
20250331,161600,154110192,799,799,799,799,0
20250331,161500,154110192,799,799,799,799,0
20250331,161400,154110192,799,799,799,799,0
20250331,161300,154110192,799,799,799,799,0
20250331,161200,154110192,799,799,799,799,0
20250331,161100,154110192,799,799,799,799,0
20250331,161000,154110192,799,799,799,799,0
20250331,160900,154110192,799,799,799,799,0
20250331,160800,154110192,799,799,799,799,0
20250331,160700,154110192,799,799,799,799,0
20250331,160600,154110192,799,799,799,799,0
20250331,160500,154110192,799,799,799,799,0
20250331,160400,154110192,799,799,799,799,0
20250331,160300,154110192,799,799,799,799,0
20250331,160200,154110192,799,799,799,799,0
20250331,160100,154110192,799,799,799,799,4336
20250331,160000,154110192,799,799,799,799,0
20250331,155900,154110192,799,799,799,799,0
20250331,155800,154110192,799,799,799,799,0
20250331,155700,154110192,799,799,799,799,0
20250331,155600,154110192,799,799,799,799,0
20250331,155500,154110192,799,799,799,799,0
20250331,155400,154110192,799,799,799,799,0
20250331,155300,154110192,799,799,799,799,0
20250331,155200,154110192,799,799,799,799,0
20250331,155100,154110192,799,799,799,799,0
20250331,155000,154110192,799,799,799,799,0
20250331,154900,154110192,799,799,799,799,0
20250331,154800,154110192,799,799,799,799,0
20250331,154700,154110192,799,799,799,799,0
20250331,154600,154110192,799,799,799,799,0
20250331,154500,154110192,799,799,799,799,0
20250331,154400,154110192,799,799,799,799,0
20250331,154300,154110192,799,799,799,799,0
20250331,154200,154110192,799,799,799,799,0
20250331,154100,154110192,799,799,799,799,0
20250331,154000,154110192,799,799,799,799,0
20250331,153900,154110192,799,799,799,799,0
20250331,153800,154110192,799,799,799,799,0
20250331,153700,154110192,799,799,799,799,0
20250331,153600,154110192,799,799,799,799,0
20250331,153500,154110192,799,799,799,799,0
20250331,153400,154110192,799,799,799,799,0
20250331,153300,154110192,799,799,799,799,0
20250331,153200,154110192,799,799,799,799,0
20250331,153100,154110192,799,799,799,799,4336
20250331,153000,154110192,799,799,799,799,4336
20250331,152900,150645728,793,793,793,793,0
20250331,152800,150645728,793,793,793,793,0
20250331,152700,150645728,793,793,793,793,0
20250331,152600,150645728,793,793,793,793,0
20250331,152500,150645728,793,793,793,793,0
20250331,152400,150645728,793,793,793,793,0
20250331,152300,150645728,793,793,793,793,0
20250331,152200,150645728,793,793,793,793,0
20250331,152100,150645728,793,793,793,793,0
20250331,152000,150645728,793,793,793,793,0
20250331,151900,150645728,793,791,793,791,125
20250331,151800,150546847,792,792,792,792,0
20250331,151700,150546847,792,792,792,792,3
20250331,151600,150544471,793,793,793,793,1
20250331,151500,150543678,790,791,793,790,866
20250331,151400,149858872,793,793,793,793,15
20250331,151300,149846977,793,793,793,793,2
20250331,151200,149845391,793,793,793,793,1
20250331,151100,149844598,794,794,794,794,50
20250331,151000,149804898,792,792,792,792,0
20250331,150900,149804898,792,792,792,792,0
20250331,150800,149804898,792,792,792,792,0
20250331,150700,149804898,792,792,792,792,0
20250331,150600,149804898,792,792,792,792,0
20250331,150500,149804898,792,792,792,792,0
20250331,150400,149804898,792,792,792,792,0
20250331,150300,149804898,792,792,792,792,0
20250331,150200,149804898,792,792,792,792,0
20250331,150100,149804898,792,792,792,792,0
20250331,150000,149804898,792,791,792,791,3785
20250331,145900,146808029,792,792,792,792,0
20250331,145800,146808029,792,792,792,792,0
20250331,145700,146808029,792,792,792,792,0
20250331,145600,146808029,792,792,792,792,0
20250331,145500,146808029,792,793,793,792,3040
20250331,145400,144400172,794,794,794,794,0
20250331,145300,144400172,794,794,794,794,100
20250331,145200,144320772,794,794,794,794,0
20250331,145100,144320772,794,794,794,794,193
20250331,145000,144167530,794,794,794,794,0
20250331,144900,144167530,794,794,794,794,0
20250331,144800,144167530,794,794,794,794,0
20250331,144700,144167530,794,794,794,794,0
20250331,144600,144167530,794,794,794,794,0
20250331,144500,144167530,794,794,794,794,0
20250331,144400,144167530,794,794,794,794,0
20250331,144300,144167530,794,794,794,794,0
20250331,144200,144167530,794,794,794,794,0
20250331,144100,144167530,794,794,794,794,0
20250331,144000,144167530,794,794,794,794,0
20250331,143900,144167530,794,794,794,794,0
20250331,143800,144167530,794,794,794,794,0
20250331,143700,144167530,794,794,794,794,0
20250331,143600,144167530,794,794,794,794,701
20250331,143500,143610936,793,793,793,793,0
20250331,143400,143610936,793,793,793,793,125
20250331,143300,143511811,794,794,794,794,0
20250331,143200,143511811,794,794,794,794,0
20250331,143100,143511811,794,794,794,794,0
20250331,143000,143511811,794,794,794,794,0
20250331,142900,143511811,794,794,794,794,0
20250331,142800,143511811,794,794,794,794,0
20250331,142700,143511811,794,794,794,794,100
20250331,142600,143432411,794,794,794,794,10
20250331,142500,143424471,797,797,797,797,0
20250331,142400,143424471,797,797,797,797,0
20250331,142300,143424471,797,797,797,797,0
20250331,142200,143424471,797,797,797,797,0
20250331,142100,143424471,797,795,797,795,4
20250331,142000,143421287,800,800,800,800,0
20250331,141900,143421287,800,799,800,795,5342
20250331,141800,139174294,797,797,797,797,2
20250331,141700,139172700,796,796,796,796,2052
20250331,141600,137539308,796,796,796,796,0
20250331,141500,137539308,796,796,796,796,0
20250331,141400,137539308,796,796,796,796,0
20250331,141300,137539308,796,796,796,796,0
20250331,141200,137539308,796,796,796,796,0
20250331,141100,137539308,796,796,796,796,1
20250331,141000,137538512,796,796,796,796,0
20250331,140900,137538512,796,796,796,796,0
20250331,140800,137538512,796,796,796,796,0
20250331,140700,137538512,796,794,796,794,3
20250331,140600,137536127,793,793,793,793,0
20250331,140500,137536127,793,793,793,793,474
20250331,140400,137160245,793,792,793,791,8851
20250331,140300,130157544,792,792,792,792,0
20250331,140200,130157544,792,792,792,792,0
20250331,140100,130157544,792,792,792,792,0
20250331,140000,130157544,792,792,792,792,0
20250331,135900,130157544,792,792,792,792,0
20250331,135800,130157544,792,792,792,792,162
20250331,135700,130029240,794,794,794,794,0
20250331,135600,130029240,794,794,794,794,0
20250331,135500,130029240,794,794,794,794,0
20250331,135400,130029240,794,794,794,794,1
20250331,135300,130028446,791,791,791,791,0
20250331,135200,130028446,791,791,791,791,0
20250331,135100,130028446,791,791,791,791,0
20250331,135000,130028446,791,791,791,791,0
20250331,134900,130028446,791,791,791,791,0
20250331,134800,130028446,791,791,791,791,0
20250331,134700,130028446,791,791,791,791,0
20250331,134600,130028446,791,791,791,791,0
20250331,134500,130028446,791,791,791,791,0
20250331,134400,130028446,791,791,791,791,0
20250331,134300,130028446,791,791,791,791,0
20250331,134200,130028446,791,791,791,791,0
20250331,134100,130028446,791,792,792,791,6268
20250331,134000,125067929,794,794,794,794,6
20250331,133900,125063165,792,792,792,792,20
20250331,133800,125047325,792,792,792,792,0
20250331,133700,125047325,792,792,792,792,0
20250331,133600,125047325,792,794,794,792,5277
20250331,133500,120861927,794,794,794,794,0
20250331,133400,120861927,794,794,794,794,0
20250331,133300,120861927,794,794,794,794,0
20250331,133200,120861927,794,794,794,794,0
20250331,133100,120861927,794,794,794,794,0
20250331,133000,120861927,794,794,794,794,0
20250331,132900,120861927,794,794,794,794,0
20250331,132800,120861927,794,794,794,794,0
20250331,132700,120861927,794,794,794,794,0
20250331,132600,120861927,794,795,795,794,1003
20250331,132500,120065542,795,795,795,795,0
20250331,132400,120065542,795,795,795,795,0
20250331,132300,120065542,795,795,795,795,0
20250331,132200,120065542,795,795,795,795,10
20250331,132100,120057592,795,795,795,795,0
20250331,132000,120057592,795,795,795,795,0
20250331,131900,120057592,795,795,795,795,0
20250331,131800,120057592,795,795,795,795,0
20250331,131700,120057592,795,795,795,795,0
20250331,131600,120057592,795,795,795,795,10
20250331,131500,120049642,795,795,795,795,0
20250331,131400,120049642,795,795,795,795,10
20250331,131300,120041692,795,795,795,795,0
20250331,131200,120041692,795,795,795,795,2
20250331,131100,120040102,795,795,795,795,50
20250331,131000,120000352,795,795,795,795,0
20250331,130900,120000352,795,795,795,795,0
20250331,130800,120000352,795,795,795,795,22
20250331,130700,119982862,795,795,795,795,3
20250331,130600,119980477,793,793,793,793,0
20250331,130500,119980477,793,793,793,793,2548
20250331,130400,117959913,794,794,794,794,0
20250331,130300,117959913,794,794,794,794,1961
20250331,130200,116402879,795,795,795,795,20
20250331,130100,116386979,794,794,794,794,0
20250331,130000,116386979,794,794,794,794,79
20250331,125900,116324253,794,795,795,794,117
20250331,125800,116231290,795,794,795,794,82
20250331,125700,116166171,795,795,795,794,201
20250331,125600,116006443,796,796,796,794,123
20250331,125500,115908719,794,794,796,794,135
20250331,125400,115801525,795,795,795,795,8596
20250331,125300,108967705,795,795,795,795,2067
20250331,125200,107324440,795,796,796,795,70
20250331,125100,107268787,795,795,796,795,141
20250331,125000,107156684,795,795,795,795,67
20250331,124900,107103419,796,796,796,795,90
20250331,124800,107031846,796,795,796,795,261
20250331,124700,106824156,795,796,796,795,69
20250331,124600,106769299,795,796,797,795,693
20250331,124500,106217802,796,795,796,795,178
20250331,124400,106076180,795,795,795,795,67
20250331,124300,106022915,795,795,795,795,67
20250331,124200,105969650,795,795,795,795,133
20250331,124100,105863915,795,797,797,795,68
20250331,124000,105809853,795,795,795,795,67
20250331,123900,105756588,797,797,797,795,72
20250331,123800,105699338,795,795,795,795,133
20250331,123700,105593603,795,795,795,795,67
20250331,123600,105540338,795,795,795,795,67
20250331,123500,105487073,795,795,795,795,67
20250331,123400,105433808,795,795,795,795,133
20250331,123300,105328073,795,795,795,795,67
20250331,123200,105274808,795,795,795,795,67
20250331,123100,105221543,795,795,795,795,66
20250331,123000,105169073,795,795,795,795,134
20250331,122900,105062543,795,795,795,795,67
20250331,122800,105009278,795,795,795,795,66
20250331,122700,104956808,795,795,795,795,2067
20250331,122600,103313543,795,795,795,795,134
20250331,122500,103207013,795,795,795,795,67
20250331,122400,103153748,795,795,795,795,66
20250331,122300,103101278,795,797,797,795,68
20250331,122200,103047216,795,795,795,795,134
20250331,122100,102940686,795,795,795,795,66
20250331,122000,102888216,795,796,796,795,68
20250331,121900,102834155,795,795,795,795,67
20250331,121800,102780890,795,796,796,795,155
20250331,121700,102657643,796,795,797,795,975
20250331,121600,101882481,795,795,795,795,67
20250331,121500,101829216,795,795,795,795,67
20250331,121400,101775951,795,795,795,795,133
20250331,121300,101670216,795,795,795,795,67
20250331,121200,101616951,795,795,795,795,67
20250331,121100,101563686,795,795,795,795,67
20250331,121000,101510421,795,795,795,795,145
20250331,120900,101395146,795,795,795,795,67
20250331,120800,101341881,795,795,795,795,67
20250331,120700,101288616,795,797,797,795,68
20250331,120600,101234552,795,795,797,795,181
20250331,120500,101090651,797,795,797,795,69
20250331,120400,101035792,796,798,798,796,57
20250331,120300,100990400,795,795,795,795,66
20250331,120200,100937930,795,795,795,795,137
20250331,120100,100829015,795,795,795,795,67
20250331,120000,100775750,795,795,795,795,66
20250331,115900,100723280,796,796,796,795,5045
20250331,115800,96707527,796,796,796,796,134
20250331,115700,96600863,798,798,798,796,68
20250331,115600,96546731,796,796,796,796,67
20250331,115500,96493399,796,797,797,796,71
20250331,115400,96436879,796,797,797,796,6134
20250331,115300,91553688,797,797,797,797,66
20250331,115200,91501086,797,797,797,797,67
20250331,115100,91447687,797,797,797,797,67
20250331,115000,91394288,797,797,799,797,136
20250331,114900,91285890,799,797,799,797,69
20250331,114800,91230893,797,797,797,797,67
20250331,114700,91177494,797,797,797,797,67
20250331,114600,91124095,798,797,798,797,180
20250331,114500,90980522,797,797,797,797,67
20250331,114400,90927123,797,797,797,797,67
20250331,114300,90873724,797,797,797,797,67
20250331,114200,90820325,797,797,797,797,133
20250331,114100,90714324,797,797,797,797,67
20250331,114000,90660925,797,797,797,797,67
20250331,113900,90607526,797,797,797,797,66
20250331,113800,90554924,797,797,797,797,134
20250331,113700,90448126,797,797,797,797,68
20250331,113600,90393930,797,797,797,797,66
20250331,113500,90341328,797,798,798,797,167
20250331,113400,90208129,797,797,797,797,134
20250331,113300,90101331,798,797,798,797,68
20250331,113200,90047134,797,797,797,797,66
20250331,113100,89994532,797,797,797,797,67
20250331,113000,89941133,797,797,797,797,134
20250331,112900,89834335,797,797,797,797,66
20250331,112800,89781733,797,797,797,797,67
20250331,112700,89728334,797,797,797,797,67
20250331,112600,89674935,797,797,797,797,134
20250331,112500,89568137,798,797,798,797,96
20250331,112400,89491595,797,797,797,797,117
20250331,112300,89398346,797,797,798,797,1068
20250331,112200,88547149,796,796,796,796,133
20250331,112100,88441281,797,796,797,796,69
20250331,112000,88386355,796,797,797,796,2639
20250331,111900,86283139,797,798,798,797,68
20250331,111800,86228942,797,797,797,797,133
20250331,111700,86122941,797,797,797,797,67
20250331,111600,86069542,797,797,797,797,67
20250331,111500,86016143,797,797,797,797,130
20250331,111400,85912533,797,797,798,797,135
20250331,111300,85804936,798,798,798,798,2
20250331,111200,85803340,798,798,798,798,67
20250331,111100,85749874,798,798,798,798,66
20250331,111000,85697206,798,798,798,798,134
20250331,110900,85590274,798,799,799,798,167
20250331,110800,85456908,798,798,798,798,67
20250331,110700,85403442,798,798,798,798,66
20250331,110600,85350774,798,798,798,798,834
20250331,110500,84685242,798,798,798,798,67
20250331,110400,84631776,798,798,798,798,66
20250331,110300,84579108,798,799,799,798,94
20250331,110200,84504069,797,797,797,797,134
20250331,110100,84397271,797,797,797,797,66
20250331,110000,84344669,797,799,799,797,69
20250331,105900,84289672,797,798,798,797,570
20250331,105800,83834879,797,797,797,797,160
20250331,105700,83707359,797,797,797,797,523
20250331,105600,83290528,797,798,798,797,367
20250331,105500,82998028,799,799,799,799,41
20250331,105400,82965269,801,797,801,797,850
20250331,105300,82286110,797,797,797,797,67
20250331,105200,82232711,797,797,797,797,67
20250331,105100,82179312,797,797,797,797,67
20250331,105000,82125913,797,797,798,797,234
20250331,104900,81939314,798,798,798,798,4
20250331,104800,81936122,798,797,798,797,81
20250331,104700,81871551,797,797,797,797,67
20250331,104600,81818152,798,798,798,798,119
20250331,104500,81723190,798,800,800,798,69
20250331,104400,81668124,798,800,800,798,69
20250331,104300,81613058,799,801,801,799,67
20250331,104200,81559521,798,798,801,798,135
20250331,104100,81451788,801,798,801,798,70
20250331,104000,81395919,798,798,798,798,167
20250331,103900,81262653,798,798,798,798,66
20250331,103800,81209985,798,798,798,798,134
20250331,103700,81103053,798,798,798,798,67
20250331,103600,81049587,801,798,801,798,67
20250331,103500,80996118,801,798,801,798,69
20250331,103400,80941050,798,798,798,798,134
20250331,103300,80834118,798,798,798,798,67
20250331,103200,80780652,801,798,801,798,68
20250331,103100,80726382,801,798,801,798,77
20250331,103000,80664906,798,798,798,798,134
20250331,102900,80557974,799,799,799,799,66
20250331,102800,80505240,798,798,798,798,67
20250331,102700,80451774,798,798,798,798,67
20250331,102600,80398308,798,798,798,798,133
20250331,102500,80292174,799,799,799,799,67
20250331,102400,80238641,799,799,799,799,67
20250331,102300,80185108,799,799,799,799,72
20250331,102200,80127580,798,798,798,798,133
20250331,102100,80021446,798,798,798,798,67
20250331,102000,79967980,799,799,799,799,882
20250331,101900,79263262,799,799,799,799,67
20250331,101800,79209729,799,799,799,799,133
20250331,101700,79103462,799,799,799,799,67
20250331,101600,79049929,799,799,799,799,67
20250331,101500,78996396,799,799,799,799,67
20250331,101400,78942863,799,800,800,799,174
20250331,101300,78803729,802,799,802,799,129
20250331,101200,78700472,799,799,799,799,67
20250331,101100,78646939,802,799,802,799,71
20250331,101000,78590195,799,799,799,799,134
20250331,100900,78483129,799,799,799,799,67
20250331,100800,78429596,802,802,802,799,70
20250331,100700,78373654,799,799,799,799,67
20250331,100600,78320121,802,799,802,799,187
20250331,100500,78170549,799,799,799,799,67
20250331,100400,78117016,799,800,802,799,5436
20250331,100300,73764282,800,803,803,800,70
20250331,100200,73708273,803,800,803,800,180
20250331,100100,73564135,800,800,800,800,66
20250331,100000,73511335,800,800,800,800,67
20250331,095900,73457735,800,800,800,800,67
20250331,095800,73404135,800,800,804,800,138
20250331,095700,73293719,800,800,800,800,66
20250331,095600,73240919,800,800,800,800,67
20250331,095500,73187319,803,801,803,801,1325
20250331,095400,72125176,805,802,805,802,365
20250331,095300,71832428,802,807,807,802,4488
20250331,095200,68227500,805,801,805,801,3195
20250331,095100,65656020,801,798,801,798,68
20250331,095000,65601753,798,798,802,798,3813
20250331,094900,62556755,798,798,802,798,3529
20250331,094800,59738530,801,802,804,798,15868
20250331,094700,47047001,804,802,804,802,85
20250331,094600,46978795,802,802,802,802,133
20250331,094500,46872129,804,804,804,803,2886
20250331,094400,44554515,805,805,805,804,3104
20250331,094300,42055862,805,809,809,804,6277
20250331,094200,37001935,804,804,809,804,233
20250331,094100,36814168,809,806,809,803,496
20250331,094000,36413953,803,806,806,803,68
20250331,093900,36359346,806,806,806,802,79
20250331,093800,36295936,801,801,806,801,136
20250331,093700,36186990,806,801,806,801,70
20250331,093600,36130905,803,803,803,801,72
20250331,093500,36073223,806,803,806,801,79
20250331,093400,36009897,803,801,806,801,154
20250331,093300,35886467,806,803,806,801,253
20250331,093200,35683242,803,801,803,801,202
20250331,093100,35521168,806,799,806,799,472
20250331,093000,35142417,801,808,808,801,141
20250331,092900,35029427,802,802,802,802,66
20250331,092800,34976495,808,802,808,802,70
20250331,092700,34920337,808,802,809,802,681
20250331,092600,34374005,802,796,802,796,2934
20250331,092500,32027327,798,796,800,796,2821
20250331,092400,29776311,797,797,797,797,67
20250331,092300,29722912,797,798,798,797,123
20250331,092200,29624825,798,799,799,798,571
20250331,092100,29168673,800,800,800,800,132
20250331,092000,29063073,801,804,804,800,30135
20250331,091900,4898914,804,804,804,804,67
20250331,091800,4845046,804,804,804,804,133
20250331,091700,4738114,804,807,807,804,117
20250331,091600,4643896,807,804,807,804,70
20250331,091500,4587607,804,804,807,804,170
20250331,091400,4450918,804,804,804,803,270
20250331,091300,4233975,807,803,807,803,70
20250331,091200,4177753,809,806,809,804,106
20250331,091100,4092445,803,803,803,803,67
20250331,091000,4038644,803,803,806,803,136
20250331,090900,3929427,806,805,806,803,395
20250331,090800,3611457,804,805,805,804,178
20250331,090700,3468268,802,803,805,802,1553
20250331,090600,2221569,803,812,812,803,930
20250331,090500,1472269,807,811,811,805,131
20250331,090400,1366508,811,806,811,806,78
20250331,090300,1303625,815,817,817,807,206
20250331,090200,1136873,809,809,817,809,270
20250331,090100,918419,809,810,810,809,107
20250331,090000,831789,817,815,819,811,1021