KissMeData/002870/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190700,405223275,1172,1172,1172,1172,3700
20250331,190600,405223275,1172,1172,1172,1172,0
20250331,190500,405223275,1172,1172,1172,1172,0
20250331,190400,405223275,1172,1172,1172,1172,0
20250331,190300,405223275,1172,1172,1172,1172,0
20250331,190200,405223275,1172,1172,1172,1172,0
20250331,190100,405223275,1172,1172,1172,1172,0
20250331,190000,405223275,1172,1172,1172,1172,0
20250331,185900,405223275,1172,1172,1172,1172,0
20250331,185800,405223275,1172,1172,1172,1172,0
20250331,185700,405223275,1172,1172,1172,1172,0
20250331,185600,405223275,1172,1172,1172,1172,0
20250331,185500,405223275,1172,1172,1172,1172,0
20250331,185400,405223275,1172,1172,1172,1172,0
20250331,185300,405223275,1172,1172,1172,1172,0
20250331,185200,405223275,1172,1172,1172,1172,0
20250331,185100,405223275,1172,1172,1172,1172,0
20250331,185000,405223275,1172,1172,1172,1172,0
20250331,184900,405223275,1172,1172,1172,1172,0
20250331,184800,405223275,1172,1172,1172,1172,0
20250331,184700,405223275,1172,1172,1172,1172,0
20250331,184600,405223275,1172,1172,1172,1172,0
20250331,184500,405223275,1172,1172,1172,1172,0
20250331,184400,405223275,1172,1172,1172,1172,0
20250331,184300,405223275,1172,1172,1172,1172,0
20250331,184200,405223275,1172,1172,1172,1172,0
20250331,184100,405223275,1172,1172,1172,1172,0
20250331,184000,405223275,1172,1172,1172,1172,0
20250331,183900,405223275,1172,1172,1172,1172,0
20250331,183800,405223275,1172,1172,1172,1172,0
20250331,183700,405223275,1172,1172,1172,1172,3700
20250331,183600,405223275,1172,1172,1172,1172,0
20250331,183500,405223275,1172,1172,1172,1172,0
20250331,183400,405223275,1172,1172,1172,1172,0
20250331,183300,405223275,1172,1172,1172,1172,0
20250331,183200,405223275,1172,1172,1172,1172,0
20250331,183100,405223275,1172,1172,1172,1172,0
20250331,183000,405223275,1172,1172,1172,1172,0
20250331,182900,405223275,1172,1172,1172,1172,0
20250331,182800,405223275,1172,1172,1172,1172,0
20250331,182700,405223275,1172,1172,1172,1172,0
20250331,182600,405223275,1172,1172,1172,1172,0
20250331,182500,405223275,1172,1172,1172,1172,0
20250331,182400,405223275,1172,1172,1172,1172,0
20250331,182300,405223275,1172,1172,1172,1172,0
20250331,182200,405223275,1172,1172,1172,1172,0
20250331,182100,405223275,1172,1172,1172,1172,0
20250331,182000,405223275,1172,1172,1172,1172,0
20250331,181900,405223275,1172,1172,1172,1172,0
20250331,181800,405223275,1172,1172,1172,1172,0
20250331,181700,405223275,1172,1172,1172,1172,0
20250331,181600,405223275,1172,1172,1172,1172,0
20250331,181500,405223275,1172,1172,1172,1172,0
20250331,181400,405223275,1172,1172,1172,1172,0
20250331,181300,405223275,1172,1172,1172,1172,0
20250331,181200,405223275,1172,1172,1172,1172,0
20250331,181100,405223275,1172,1172,1172,1172,0
20250331,181000,405223275,1172,1172,1172,1172,0
20250331,180900,405223275,1172,1172,1172,1172,0
20250331,180800,405223275,1172,1172,1172,1172,0
20250331,180700,405223275,1172,1172,1172,1172,3700
20250331,180600,405223275,1172,1172,1172,1172,0
20250331,180500,405223275,1172,1172,1172,1172,0
20250331,180400,405223275,1172,1172,1172,1172,0
20250331,180300,405223275,1172,1172,1172,1172,0
20250331,180200,405223275,1172,1172,1172,1172,0
20250331,180100,405223275,1172,1172,1172,1172,0
20250331,180000,405223275,1172,1172,1172,1172,0
20250331,175900,405223275,1172,1172,1172,1172,0
20250331,175800,405223275,1172,1172,1172,1172,0
20250331,175700,405223275,1172,1172,1172,1172,0
20250331,175600,405223275,1172,1172,1172,1172,0
20250331,175500,405223275,1172,1172,1172,1172,0
20250331,175400,405223275,1172,1172,1172,1172,0
20250331,175300,405223275,1172,1172,1172,1172,0
20250331,175200,405223275,1172,1172,1172,1172,0
20250331,175100,405223275,1172,1172,1172,1172,0
20250331,175000,405223275,1172,1172,1172,1172,0
20250331,174900,405223275,1172,1172,1172,1172,0
20250331,174800,405223275,1172,1172,1172,1172,0
20250331,174700,405223275,1172,1172,1172,1172,0
20250331,174600,405223275,1172,1172,1172,1172,0
20250331,174500,405223275,1172,1172,1172,1172,0
20250331,174400,405223275,1172,1172,1172,1172,0
20250331,174300,405223275,1172,1172,1172,1172,0
20250331,174200,405223275,1172,1172,1172,1172,0
20250331,174100,405223275,1172,1172,1172,1172,0
20250331,174000,405223275,1172,1172,1172,1172,0
20250331,173900,405223275,1172,1172,1172,1172,0
20250331,173800,405223275,1172,1172,1172,1172,0
20250331,173700,405223275,1172,1172,1172,1172,3700
20250331,173600,405223275,1172,1172,1172,1172,0
20250331,173500,405223275,1172,1172,1172,1172,0
20250331,173400,405223275,1172,1172,1172,1172,0
20250331,173300,405223275,1172,1172,1172,1172,0
20250331,173200,405223275,1172,1172,1172,1172,0
20250331,173100,405223275,1172,1172,1172,1172,0
20250331,173000,405223275,1172,1172,1172,1172,0
20250331,172900,405223275,1172,1172,1172,1172,0
20250331,172800,405223275,1172,1172,1172,1172,0
20250331,172700,405223275,1172,1172,1172,1172,0
20250331,172600,405223275,1172,1172,1172,1172,0
20250331,172500,405223275,1172,1172,1172,1172,0
20250331,172400,405223275,1172,1172,1172,1172,0
20250331,172300,405223275,1172,1172,1172,1172,0
20250331,172200,405223275,1172,1172,1172,1172,0
20250331,172100,405223275,1172,1172,1172,1172,0
20250331,172000,405223275,1172,1172,1172,1172,0
20250331,171900,405223275,1172,1172,1172,1172,0
20250331,171800,405223275,1172,1172,1172,1172,0
20250331,171700,405223275,1172,1172,1172,1172,0
20250331,171600,405223275,1172,1172,1172,1172,0
20250331,171500,405223275,1172,1172,1172,1172,0
20250331,171400,405223275,1172,1172,1172,1172,0
20250331,171300,405223275,1172,1172,1172,1172,0
20250331,171200,405223275,1172,1172,1172,1172,0
20250331,171100,405223275,1172,1172,1172,1172,0
20250331,171000,405223275,1172,1172,1172,1172,0
20250331,170900,405223275,1172,1172,1172,1172,0
20250331,170800,405223275,1172,1172,1172,1172,0
20250331,170700,405223275,1172,1172,1172,1172,3700
20250331,170600,405223275,1172,1172,1172,1172,0
20250331,170500,405223275,1172,1172,1172,1172,0
20250331,170400,405223275,1172,1172,1172,1172,0
20250331,170300,405223275,1172,1172,1172,1172,0
20250331,170200,405223275,1172,1172,1172,1172,0
20250331,170100,405223275,1172,1172,1172,1172,0
20250331,170000,405223275,1172,1172,1172,1172,0
20250331,165900,405223275,1172,1172,1172,1172,0
20250331,165800,405223275,1172,1172,1172,1172,0
20250331,165700,405223275,1172,1172,1172,1172,0
20250331,165600,405223275,1172,1172,1172,1172,0
20250331,165500,405223275,1172,1172,1172,1172,0
20250331,165400,405223275,1172,1172,1172,1172,0
20250331,165300,405223275,1172,1172,1172,1172,0
20250331,165200,405223275,1172,1172,1172,1172,0
20250331,165100,405223275,1172,1172,1172,1172,0
20250331,165000,405223275,1172,1172,1172,1172,0
20250331,164900,405223275,1172,1172,1172,1172,0
20250331,164800,405223275,1172,1172,1172,1172,0
20250331,164700,405223275,1172,1172,1172,1172,0
20250331,164600,405223275,1172,1172,1172,1172,0
20250331,164500,405223275,1172,1172,1172,1172,0
20250331,164400,405223275,1172,1172,1172,1172,0
20250331,164300,405223275,1172,1172,1172,1172,0
20250331,164200,405223275,1172,1172,1172,1172,0
20250331,164100,405223275,1172,1172,1172,1172,0
20250331,164000,405223275,1172,1172,1172,1172,0
20250331,163900,405223275,1172,1172,1172,1172,0
20250331,163800,405223275,1172,1172,1172,1172,0
20250331,163700,405223275,1172,1172,1172,1172,3700
20250331,163600,405223275,1172,1172,1172,1172,0
20250331,163500,405223275,1172,1172,1172,1172,0
20250331,163400,405223275,1172,1172,1172,1172,0
20250331,163300,405223275,1172,1172,1172,1172,0
20250331,163200,405223275,1172,1172,1172,1172,0
20250331,163100,405223275,1172,1172,1172,1172,0
20250331,163000,405223275,1172,1172,1172,1172,0
20250331,162900,405223275,1172,1172,1172,1172,0
20250331,162800,405223275,1172,1172,1172,1172,0
20250331,162700,405223275,1172,1172,1172,1172,0
20250331,162600,405223275,1172,1172,1172,1172,0
20250331,162500,405223275,1172,1172,1172,1172,0
20250331,162400,405223275,1172,1172,1172,1172,0
20250331,162300,405223275,1172,1172,1172,1172,0
20250331,162200,405223275,1172,1172,1172,1172,0
20250331,162100,405223275,1172,1172,1172,1172,0
20250331,162000,405223275,1172,1172,1172,1172,0
20250331,161900,405223275,1172,1172,1172,1172,0
20250331,161800,405223275,1172,1172,1172,1172,0
20250331,161700,405223275,1172,1172,1172,1172,0
20250331,161600,405223275,1172,1172,1172,1172,0
20250331,161500,405223275,1172,1172,1172,1172,0
20250331,161400,405223275,1172,1172,1172,1172,0
20250331,161300,405223275,1172,1172,1172,1172,0
20250331,161200,405223275,1172,1172,1172,1172,0
20250331,161100,405223275,1172,1172,1172,1172,0
20250331,161000,405223275,1172,1172,1172,1172,0
20250331,160900,405223275,1172,1172,1172,1172,0
20250331,160800,405223275,1172,1172,1172,1172,0
20250331,160700,405223275,1172,1172,1172,1172,3700
20250331,160600,405223275,1172,1172,1172,1172,0
20250331,160500,405223275,1172,1172,1172,1172,0
20250331,160400,405223275,1172,1172,1172,1172,0
20250331,160300,405223275,1172,1172,1172,1172,0
20250331,160200,405223275,1172,1172,1172,1172,0
20250331,160100,405223275,1172,1172,1172,1172,0
20250331,160000,405223275,1172,1172,1172,1172,0
20250331,155900,405223275,1172,1172,1172,1172,0
20250331,155800,405223275,1172,1172,1172,1172,0
20250331,155700,405223275,1172,1172,1172,1172,0
20250331,155600,405223275,1172,1172,1172,1172,0
20250331,155500,405223275,1172,1172,1172,1172,0
20250331,155400,405223275,1172,1172,1172,1172,0
20250331,155300,405223275,1172,1172,1172,1172,0
20250331,155200,405223275,1172,1172,1172,1172,0
20250331,155100,405223275,1172,1172,1172,1172,0
20250331,155000,405223275,1172,1172,1172,1172,0
20250331,154900,405223275,1172,1172,1172,1172,0
20250331,154800,405223275,1172,1172,1172,1172,0
20250331,154700,405223275,1172,1172,1172,1172,0
20250331,154600,405223275,1172,1172,1172,1172,0
20250331,154500,405223275,1172,1172,1172,1172,0
20250331,154400,405223275,1172,1172,1172,1172,0
20250331,154300,405223275,1172,1172,1172,1172,0
20250331,154200,405223275,1172,1172,1172,1172,0
20250331,154100,405223275,1172,1172,1172,1172,0
20250331,154000,405223275,1172,1172,1172,1172,0
20250331,153900,405223275,1172,1172,1172,1172,0
20250331,153800,405223275,1172,1172,1172,1172,0
20250331,153700,405223275,1172,1172,1172,1172,3700
20250331,153600,405223275,1172,1172,1172,1172,0
20250331,153500,405223275,1172,1172,1172,1172,0
20250331,153400,405223275,1172,1172,1172,1172,0
20250331,153300,405223275,1172,1172,1172,1172,0
20250331,153200,405223275,1172,1172,1172,1172,0
20250331,153100,405223275,1172,1172,1172,1172,0
20250331,153000,405223275,1172,1172,1172,1172,3700
20250331,152900,400886875,1176,1176,1176,1176,0
20250331,152800,400886875,1176,1176,1176,1176,0
20250331,152700,400886875,1176,1176,1176,1176,0
20250331,152600,400886875,1176,1176,1176,1176,0
20250331,152500,400886875,1176,1176,1176,1176,0
20250331,152400,400886875,1176,1176,1176,1176,0
20250331,152300,400886875,1176,1176,1176,1176,0
20250331,152200,400886875,1176,1176,1176,1176,0
20250331,152100,400886875,1176,1176,1176,1176,0
20250331,152000,400886875,1176,1176,1176,1176,0
20250331,151900,400886875,1176,1175,1176,1171,1010
20250331,151800,399700260,1175,1175,1175,1175,0
20250331,151700,399700260,1175,1175,1175,1175,4
20250331,151600,399695560,1175,1164,1175,1163,309
20250331,151500,399336063,1175,1172,1175,1169,272
20250331,151400,399017572,1178,1178,1178,1178,0
20250331,151300,399017572,1178,1178,1178,1178,100
20250331,151200,398899772,1178,1178,1178,1178,51
20250331,151100,398839694,1178,1178,1178,1178,0
20250331,151000,398839694,1178,1178,1178,1178,0
20250331,150900,398839694,1178,1177,1178,1177,684
20250331,150800,398034532,1177,1175,1177,1175,671
20250331,150700,397245679,1178,1178,1178,1178,0
20250331,150600,397245679,1178,1178,1178,1178,0
20250331,150500,397245679,1178,1178,1178,1178,73
20250331,150400,397159685,1176,1169,1177,1169,982
20250331,150300,396005549,1178,1178,1178,1178,0
20250331,150200,396005549,1178,1171,1178,1162,446
20250331,150100,395482678,1171,1169,1178,1169,2123
20250331,150000,392997601,1171,1171,1171,1171,0
20250331,145900,392997601,1171,1171,1171,1171,300
20250331,145800,392646301,1170,1169,1170,1168,3
20250331,145700,392642794,1168,1166,1168,1166,2
20250331,145600,392640460,1166,1164,1166,1164,2
20250331,145500,392638130,1152,1160,1160,1152,100
20250331,145400,392522250,1171,1171,1171,1171,0
20250331,145300,392522250,1171,1164,1171,1164,62
20250331,145200,392450065,1164,1164,1166,1160,867
20250331,145100,391441947,1162,1160,1162,1160,2361
20250331,145000,388699277,1154,1153,1154,1153,1696
20250331,144900,386742393,1153,1153,1153,1149,2176
20250331,144800,384234339,1154,1159,1159,1154,3366
20250331,144700,380347285,1160,1160,1160,1160,10
20250331,144600,380335685,1155,1154,1155,1154,320
20250331,144500,379966254,1154,1154,1154,1154,1041
20250331,144400,378764940,1154,1154,1154,1154,116
20250331,144300,378631076,1162,1162,1162,1162,10
20250331,144200,378619456,1164,1164,1164,1164,0
20250331,144100,378619456,1164,1164,1164,1164,0
20250331,144000,378619456,1164,1163,1164,1163,77
20250331,143900,378529904,1162,1162,1162,1162,0
20250331,143800,378529904,1162,1162,1162,1162,0
20250331,143700,378529904,1162,1155,1162,1151,273
20250331,143600,378215640,1167,1149,1167,1149,684
20250331,143500,377426125,1148,1137,1148,1137,1708
20250331,143400,375480384,1126,1126,1126,1126,0
20250331,143300,375480384,1126,1126,1126,1126,0
20250331,143200,375480384,1126,1138,1139,1126,1352
20250331,143100,373956576,1128,1147,1154,1128,8477
20250331,143000,364331661,1147,1153,1153,1142,4807
20250331,142900,358810211,1155,1158,1158,1154,5781
20250331,142800,352131312,1166,1166,1166,1159,10048
20250331,142700,340461006,1172,1174,1174,1166,10008
20250331,142600,328764143,1175,1175,1175,1175,0
20250331,142500,328764143,1175,1175,1175,1175,500
20250331,142400,328176643,1175,1176,1176,1175,474
20250331,142300,327619666,1175,1183,1183,1175,10000
20250331,142200,315839887,1183,1183,1183,1183,0
20250331,142100,315839887,1183,1183,1183,1183,1
20250331,142000,315838704,1190,1190,1190,1190,0
20250331,141900,315838704,1190,1190,1190,1190,0
20250331,141800,315838704,1190,1185,1190,1183,1636
20250331,141700,313902351,1191,1191,1191,1191,0
20250331,141600,313902351,1191,1191,1191,1191,0
20250331,141500,313902351,1191,1191,1191,1191,0
20250331,141400,313902351,1191,1191,1191,1191,0
20250331,141300,313902351,1191,1191,1191,1191,0
20250331,141200,313902351,1191,1191,1191,1191,0
20250331,141100,313902351,1191,1191,1191,1191,2
20250331,141000,313899969,1191,1185,1191,1185,115
20250331,140900,313763604,1191,1191,1191,1191,0
20250331,140800,313763604,1191,1191,1191,1191,419
20250331,140700,313264575,1191,1191,1191,1191,0
20250331,140600,313264575,1191,1191,1191,1191,0
20250331,140500,313264575,1191,1191,1191,1191,1
20250331,140400,313263384,1191,1191,1191,1191,0
20250331,140300,313263384,1191,1191,1191,1191,0
20250331,140200,313263384,1191,1191,1191,1191,0
20250331,140100,313263384,1191,1191,1191,1191,1
20250331,140000,313262193,1191,1188,1191,1184,2647
20250331,135900,310115456,1189,1189,1189,1189,0
20250331,135800,310115456,1189,1189,1189,1189,0
20250331,135700,310115456,1189,1189,1189,1189,0
20250331,135600,310115456,1189,1189,1189,1189,8
20250331,135500,310105944,1184,1184,1184,1184,1
20250331,135400,310104760,1189,1190,1190,1184,208
20250331,135300,309858444,1184,1184,1184,1184,0
20250331,135200,309858444,1184,1184,1184,1184,0
20250331,135100,309858444,1184,1184,1184,1184,0
20250331,135000,309858444,1184,1184,1184,1184,0
20250331,134900,309858444,1184,1187,1187,1183,12608
20250331,134800,294924539,1188,1188,1188,1188,0
20250331,134700,294924539,1188,1188,1188,1188,0
20250331,134600,294924539,1188,1189,1189,1188,879
20250331,134500,293879787,1198,1198,1198,1198,0
20250331,134400,293879787,1198,1198,1198,1198,0
20250331,134300,293879787,1198,1198,1198,1198,0
20250331,134200,293879787,1198,1198,1198,1198,0
20250331,134100,293879787,1198,1198,1198,1198,2
20250331,134000,293877391,1187,1187,1187,1187,0
20250331,133900,293877391,1187,1187,1187,1187,1101
20250331,133800,292570504,1188,1188,1188,1188,0
20250331,133700,292570504,1188,1189,1189,1188,2000
20250331,133600,290193446,1189,1191,1191,1189,2010
20250331,133500,287800982,1202,1190,1202,1190,1002
20250331,133400,286608578,1191,1191,1191,1191,0
20250331,133300,286608578,1191,1191,1191,1191,0
20250331,133200,286608578,1191,1191,1191,1191,500
20250331,133100,286013078,1192,1197,1197,1192,54
20250331,133000,285948575,1199,1199,1199,1199,0
20250331,132900,285948575,1199,1202,1202,1199,555
20250331,132800,285282559,1205,1205,1205,1205,2
20250331,132700,285280149,1214,1214,1214,1214,0
20250331,132600,285280149,1214,1214,1214,1214,0
20250331,132500,285280149,1214,1214,1214,1214,0
20250331,132400,285280149,1214,1214,1214,1214,1
20250331,132300,285278935,1202,1203,1203,1202,14
20250331,132200,285262106,1214,1214,1214,1214,475
20250331,132100,284685456,1208,1208,1208,1208,0
20250331,132000,284685456,1208,1202,1214,1202,445
20250331,131900,284149966,1202,1202,1202,1202,19
20250331,131800,284127128,1202,1202,1202,1202,0
20250331,131700,284127128,1202,1202,1202,1202,1
20250331,131600,284125926,1200,1200,1200,1200,0
20250331,131500,284125926,1200,1200,1200,1200,6
20250331,131400,284118726,1200,1198,1200,1198,165
20250331,131300,283921052,1198,1198,1198,1198,0
20250331,131200,283921052,1198,1198,1198,1198,3
20250331,131100,283917458,1195,1195,1195,1195,0
20250331,131000,283917458,1195,1195,1195,1195,0
20250331,130900,283917458,1195,1195,1195,1195,0
20250331,130800,283917458,1195,1195,1195,1195,0
20250331,130700,283917458,1195,1195,1195,1195,1525
20250331,130600,282095083,1195,1195,1195,1195,0
20250331,130500,282095083,1195,1195,1195,1195,0
20250331,130400,282095083,1195,1195,1195,1195,0
20250331,130300,282095083,1195,1195,1195,1195,0
20250331,130200,282095083,1195,1195,1195,1195,0
20250331,130100,282095083,1195,1195,1195,1195,800
20250331,130000,281139083,1189,1193,1193,1189,631
20250331,125900,280388424,1198,1198,1198,1198,1
20250331,125800,280387226,1198,1198,1198,1198,100
20250331,125700,280267426,1190,1190,1190,1190,0
20250331,125600,280267426,1190,1190,1190,1190,0
20250331,125500,280267426,1190,1196,1196,1190,3571
20250331,125400,276015289,1198,1198,1198,1198,0
20250331,125300,276015289,1198,1198,1198,1198,0
20250331,125200,276015289,1198,1198,1198,1198,0
20250331,125100,276015289,1198,1198,1198,1198,0
20250331,125000,276015289,1198,1199,1199,1198,4469
20250331,124900,270657058,1200,1200,1200,1200,0
20250331,124800,270657058,1200,1200,1200,1200,2
20250331,124700,270654658,1199,1200,1200,1199,1064
20250331,124600,269378921,1199,1199,1199,1199,0
20250331,124500,269378921,1199,1199,1199,1199,116
20250331,124400,269239837,1199,1199,1199,1199,302
20250331,124300,268877739,1200,1200,1200,1200,0
20250331,124200,268877739,1200,1200,1200,1200,0
20250331,124100,268877739,1200,1200,1200,1200,40
20250331,124000,268829739,1199,1199,1199,1199,1
20250331,123900,268828540,1200,1200,1200,1200,0
20250331,123800,268828540,1200,1200,1200,1200,0
20250331,123700,268828540,1200,1200,1200,1200,0
20250331,123600,268828540,1200,1200,1200,1200,0
20250331,123500,268828540,1200,1200,1200,1200,168
20250331,123400,268626940,1199,1199,1199,1199,0
20250331,123300,268626940,1199,1200,1200,1199,188
20250331,123200,268401527,1200,1200,1200,1200,0
20250331,123100,268401527,1200,1200,1200,1200,100
20250331,123000,268281527,1199,1199,1199,1199,392
20250331,122900,267811519,1199,1199,1199,1199,0
20250331,122800,267811519,1199,1199,1199,1199,0
20250331,122700,267811519,1199,1202,1202,1199,1125
20250331,122600,266460952,1201,1201,1201,1201,129
20250331,122500,266306023,1201,1201,1201,1201,0
20250331,122400,266306023,1201,1201,1201,1201,0
20250331,122300,266306023,1201,1200,1201,1200,182
20250331,122200,266087622,1199,1198,1199,1198,1415
20250331,122100,264392172,1198,1198,1198,1198,0
20250331,122000,264392172,1198,1198,1198,1198,0
20250331,121900,264392172,1198,1198,1198,1198,0
20250331,121800,264392172,1198,1198,1198,1198,0
20250331,121700,264392172,1198,1198,1198,1198,2
20250331,121600,264389776,1192,1192,1192,1192,0
20250331,121500,264389776,1192,1192,1192,1192,0
20250331,121400,264389776,1192,1198,1198,1192,155
20250331,121300,264204785,1198,1198,1198,1198,40
20250331,121200,264156865,1198,1198,1198,1198,1
20250331,121100,264155667,1198,1198,1198,1198,0
20250331,121000,264155667,1198,1198,1198,1198,0
20250331,120900,264155667,1198,1198,1198,1198,0
20250331,120800,264155667,1198,1198,1198,1198,0
20250331,120700,264155667,1198,1198,1198,1198,0
20250331,120600,264155667,1198,1198,1198,1198,0
20250331,120500,264155667,1198,1193,1198,1193,56
20250331,120400,264088854,1193,1193,1193,1193,45
20250331,120300,264035169,1193,1193,1193,1193,400
20250331,120200,263557969,1194,1194,1194,1194,0
20250331,120100,263557969,1194,1194,1194,1194,0
20250331,120000,263557969,1194,1194,1194,1194,0
20250331,115900,263557969,1194,1194,1194,1194,0
20250331,115800,263557969,1194,1194,1194,1194,0
20250331,115700,263557969,1194,1194,1194,1194,10
20250331,115600,263546029,1199,1199,1199,1199,0
20250331,115500,263546029,1199,1199,1199,1199,0
20250331,115400,263546029,1199,1199,1199,1199,0
20250331,115300,263546029,1199,1199,1199,1199,0
20250331,115200,263546029,1199,1199,1199,1199,2
20250331,115100,263543631,1199,1199,1199,1199,335
20250331,115000,263141966,1199,1199,1199,1199,0
20250331,114900,263141966,1199,1199,1199,1199,0
20250331,114800,263141966,1199,1199,1199,1199,55
20250331,114700,263076021,1198,1199,1199,1198,42
20250331,114600,263025673,1194,1196,1196,1194,120
20250331,114500,262882173,1199,1199,1199,1199,0
20250331,114400,262882173,1199,1199,1199,1199,0
20250331,114300,262882173,1199,1199,1199,1199,0
20250331,114200,262882173,1199,1199,1199,1199,0
20250331,114100,262882173,1199,1199,1199,1199,334
20250331,114000,262481707,1200,1200,1200,1200,0
20250331,113900,262481707,1200,1195,1200,1194,208
20250331,113800,262233292,1200,1200,1200,1200,0
20250331,113700,262233292,1200,1199,1200,1199,100
20250331,113600,262113385,1199,1199,1199,1199,0
20250331,113500,262113385,1199,1199,1199,1199,0
20250331,113400,262113385,1199,1199,1199,1199,4
20250331,113300,262108589,1200,1200,1200,1200,4
20250331,113200,262103789,1202,1202,1202,1202,0
20250331,113100,262103789,1202,1202,1202,1202,0
20250331,113000,262103789,1202,1202,1202,1202,0
20250331,112900,262103789,1202,1202,1202,1202,0
20250331,112800,262103789,1202,1202,1202,1202,0
20250331,112700,262103789,1202,1202,1202,1202,0
20250331,112600,262103789,1202,1200,1202,1200,16
20250331,112500,262084587,1197,1193,1197,1193,1114
20250331,112400,260752509,1193,1193,1193,1193,0
20250331,112300,260752509,1193,1193,1193,1193,0
20250331,112200,260752509,1193,1193,1193,1193,335
20250331,112100,260352854,1197,1197,1197,1197,4
20250331,112000,260348066,1197,1194,1197,1194,1093
20250331,111900,259042012,1197,1197,1197,1197,200
20250331,111800,258802612,1197,1197,1197,1197,4
20250331,111700,258797824,1197,1197,1197,1197,0
20250331,111600,258797824,1197,1197,1197,1197,0
20250331,111500,258797824,1197,1197,1197,1197,0
20250331,111400,258797824,1197,1197,1197,1197,0
20250331,111300,258797824,1197,1197,1197,1197,0
20250331,111200,258797824,1197,1197,1197,1197,262
20250331,111100,258484210,1197,1197,1197,1197,16
20250331,111000,258465058,1192,1193,1193,1192,768
20250331,110900,257549600,1193,1193,1193,1193,470
20250331,110800,256988890,1193,1195,1195,1193,1043
20250331,110700,255743904,1195,1198,1198,1195,311
20250331,110600,255372197,1199,1199,1199,1199,1259
20250331,110500,253862656,1205,1205,1205,1205,0
20250331,110400,253862656,1205,1205,1205,1205,0
20250331,110300,253862656,1205,1205,1205,1205,0
20250331,110200,253862656,1205,1205,1205,1205,0
20250331,110100,253862656,1205,1205,1205,1205,0
20250331,110000,253862656,1205,1205,1205,1205,0
20250331,105900,253862656,1205,1204,1205,1204,246
20250331,105800,253566239,1206,1206,1206,1206,0
20250331,105700,253566239,1206,1206,1206,1206,0
20250331,105600,253566239,1206,1206,1206,1206,553
20250331,105500,252899321,1200,1200,1200,1200,0
20250331,105400,252899321,1200,1200,1200,1200,1200
20250331,105300,251459321,1200,1200,1200,1200,146
20250331,105200,251284121,1206,1206,1206,1206,5
20250331,105100,251278091,1201,1201,1201,1201,100
20250331,105000,251157991,1200,1200,1200,1200,0
20250331,104900,251157991,1200,1200,1200,1200,0
20250331,104800,251157991,1200,1200,1200,1200,37
20250331,104700,251113591,1200,1200,1207,1200,122
20250331,104600,250967184,1200,1200,1200,1200,277
20250331,104500,250634784,1209,1209,1209,1209,0
20250331,104400,250634784,1209,1209,1209,1209,0
20250331,104300,250634784,1209,1208,1209,1208,204
20250331,104200,250388349,1200,1200,1200,1200,1372
20250331,104100,248741949,1200,1212,1212,1200,2990
20250331,104000,245152102,1214,1203,1214,1202,251
20250331,103900,244850362,1210,1208,1212,1208,5419
20250331,103800,238292557,1210,1210,1210,1210,0
20250331,103700,238292557,1210,1208,1210,1208,4276
20250331,103600,233119875,1208,1208,1208,1208,0
20250331,103500,233119875,1208,1208,1208,1208,100
20250331,103400,232999075,1208,1198,1208,1198,3179
20250331,103300,229180768,1198,1199,1199,1198,21
20250331,103200,229155600,1200,1201,1201,1190,4357
20250331,103100,223966263,1197,1192,1197,1192,101
20250331,103000,223845371,1201,1199,1208,1192,5149
20250331,102900,217680842,1199,1205,1205,1199,7218
20250331,102800,209014797,1212,1203,1214,1200,2541
20250331,102700,205949134,1203,1214,1222,1203,4704
20250331,102600,200262536,1223,1208,1223,1208,551
20250331,102500,199591971,1208,1217,1222,1200,7445
20250331,102400,190572509,1207,1218,1218,1193,24934
20250331,102300,160608049,1209,1250,1275,1208,47385
20250331,102200,101725950,1285,1285,1285,1285,0
20250331,102100,101725950,1285,1250,1285,1244,27791
20250331,102000,66619910,1250,1224,1250,1224,14228
20250331,101900,49022563,1224,1214,1228,1214,509
20250331,101800,48397667,1212,1207,1212,1207,1791
20250331,101700,46229720,1198,1200,1208,1198,607
20250331,101600,45496512,1200,1200,1200,1200,200
20250331,101500,45256512,1199,1199,1199,1199,0
20250331,101400,45256512,1199,1195,1199,1195,5440
20250331,101300,38740398,1195,1194,1195,1194,506
20250331,101200,38135749,1194,1192,1194,1192,184
20250331,101100,37916057,1189,1189,1190,1189,226
20250331,101000,37647124,1190,1190,1190,1190,0
20250331,100900,37647124,1190,1190,1190,1190,0
20250331,100800,37647124,1190,1190,1190,1190,3
20250331,100700,37643554,1190,1190,1190,1190,1
20250331,100600,37642364,1189,1189,1189,1189,274
20250331,100500,37316578,1189,1189,1189,1189,531
20250331,100400,36685219,1183,1183,1183,1183,0
20250331,100300,36685219,1183,1183,1183,1183,0
20250331,100200,36685219,1183,1188,1189,1181,295
20250331,100100,36336121,1189,1189,1189,1189,0
20250331,100000,36336121,1189,1189,1189,1189,0
20250331,095900,36336121,1189,1180,1189,1180,11
20250331,095800,36323132,1180,1190,1190,1180,882
20250331,095700,35282018,1182,1182,1182,1182,10
20250331,095600,35270198,1190,1190,1190,1190,0
20250331,095500,35270198,1190,1190,1190,1190,41
20250331,095400,35221408,1185,1185,1185,1185,0
20250331,095300,35221408,1185,1185,1185,1185,0
20250331,095200,35221408,1185,1181,1185,1181,286
20250331,095100,34883637,1190,1190,1190,1190,4
20250331,095000,34878877,1189,1188,1189,1188,4
20250331,094900,34874122,1190,1190,1190,1190,0
20250331,094800,34874122,1190,1190,1190,1190,0
20250331,094700,34874122,1190,1190,1190,1190,1012
20250331,094600,33669842,1190,1190,1190,1190,0
20250331,094500,33669842,1190,1190,1190,1190,1
20250331,094400,33668652,1190,1190,1190,1190,1
20250331,094300,33667462,1190,1190,1190,1190,4
20250331,094200,33662702,1190,1190,1190,1190,0
20250331,094100,33662702,1190,1190,1190,1190,2
20250331,094000,33660322,1190,1190,1190,1190,701
20250331,093900,32826132,1190,1190,1190,1190,0
20250331,093800,32826132,1190,1190,1190,1190,1
20250331,093700,32824942,1190,1190,1190,1190,0
20250331,093600,32824942,1190,1188,1190,1188,5
20250331,093500,32818997,1188,1188,1188,1188,1
20250331,093400,32817809,1186,1186,1186,1186,1
20250331,093300,32816623,1187,1187,1187,1187,0
20250331,093200,32816623,1187,1187,1187,1187,0
20250331,093100,32816623,1187,1187,1187,1187,0
20250331,093000,32816623,1187,1184,1187,1184,2034
20250331,092900,30404299,1184,1184,1184,1184,3
20250331,092800,30400747,1182,1178,1182,1178,1464
20250331,092700,28673156,1175,1175,1175,1175,60
20250331,092600,28602656,1175,1175,1175,1175,0
20250331,092500,28602656,1175,1171,1175,1171,3688
20250331,092400,24278634,1171,1167,1171,1167,5881
20250331,092300,17415503,1167,1167,1167,1166,825
20250331,092200,16452954,1175,1175,1175,1175,0
20250331,092100,16452954,1175,1175,1175,1175,0
20250331,092000,16452954,1175,1167,1175,1167,401
20250331,091900,15984979,1167,1168,1168,1167,176
20250331,091800,15779565,1180,1180,1180,1180,0
20250331,091700,15779565,1180,1180,1180,1180,0
20250331,091600,15779565,1180,1180,1180,1180,0
20250331,091500,15779565,1180,1180,1180,1180,0
20250331,091400,15779565,1180,1179,1180,1179,2
20250331,091300,15777206,1179,1178,1179,1178,1200
20250331,091200,14362407,1179,1171,1179,1171,2601
20250331,091100,11295926,1162,1169,1169,1161,507
20250331,091000,10707268,1169,1169,1169,1169,157
20250331,090900,10523735,1164,1164,1164,1164,424
20250331,090800,10030199,1171,1160,1171,1160,220
20250331,090700,9774460,1160,1165,1165,1160,2082
20250331,090600,7351535,1165,1165,1165,1164,291
20250331,090500,7012768,1167,1170,1170,1167,1493
20250331,090400,5266285,1178,1179,1179,1171,948
20250331,090300,4148710,1179,1178,1179,1172,226
20250331,090200,3882762,1179,1179,1179,1179,2681
20250331,090100,721863,1180,1179,1180,1179,159
20250331,090000,534245,1181,1169,1181,1169,457