KissMeData/035290/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193400,3147390107,404,404,404,404,20733
20250331,193300,3147390107,404,404,404,404,0
20250331,193200,3147390107,404,404,404,404,0
20250331,193100,3147390107,404,404,404,404,0
20250331,193000,3147390107,404,404,404,404,0
20250331,192900,3147390107,404,404,404,404,0
20250331,192800,3147390107,404,404,404,404,0
20250331,192700,3147390107,404,404,404,404,0
20250331,192600,3147390107,404,404,404,404,0
20250331,192500,3147390107,404,404,404,404,0
20250331,192400,3147390107,404,404,404,404,0
20250331,192300,3147390107,404,404,404,404,0
20250331,192200,3147390107,404,404,404,404,0
20250331,192100,3147390107,404,404,404,404,0
20250331,192000,3147390107,404,404,404,404,0
20250331,191900,3147390107,404,404,404,404,0
20250331,191800,3147390107,404,404,404,404,0
20250331,191700,3147390107,404,404,404,404,0
20250331,191600,3147390107,404,404,404,404,0
20250331,191500,3147390107,404,404,404,404,0
20250331,191400,3147390107,404,404,404,404,0
20250331,191300,3147390107,404,404,404,404,0
20250331,191200,3147390107,404,404,404,404,0
20250331,191100,3147390107,404,404,404,404,0
20250331,191000,3147390107,404,404,404,404,0
20250331,190900,3147390107,404,404,404,404,0
20250331,190800,3147390107,404,404,404,404,0
20250331,190700,3147390107,404,404,404,404,0
20250331,190600,3147390107,404,404,404,404,0
20250331,190500,3147390107,404,404,404,404,0
20250331,190400,3147390107,404,404,404,404,20733
20250331,190300,3147390107,404,404,404,404,0
20250331,190200,3147390107,404,404,404,404,0
20250331,190100,3147390107,404,404,404,404,0
20250331,190000,3147390107,404,404,404,404,0
20250331,185900,3147390107,404,404,404,404,0
20250331,185800,3147390107,404,404,404,404,0
20250331,185700,3147390107,404,404,404,404,0
20250331,185600,3147390107,404,404,404,404,0
20250331,185500,3147390107,404,404,404,404,0
20250331,185400,3147390107,404,404,404,404,0
20250331,185300,3147390107,404,404,404,404,0
20250331,185200,3147390107,404,404,404,404,0
20250331,185100,3147390107,404,404,404,404,0
20250331,185000,3147390107,404,404,404,404,0
20250331,184900,3147390107,404,404,404,404,0
20250331,184800,3147390107,404,404,404,404,0
20250331,184700,3147390107,404,404,404,404,0
20250331,184600,3147390107,404,404,404,404,0
20250331,184500,3147390107,404,404,404,404,0
20250331,184400,3147390107,404,404,404,404,0
20250331,184300,3147390107,404,404,404,404,0
20250331,184200,3147390107,404,404,404,404,0
20250331,184100,3147390107,404,404,404,404,0
20250331,184000,3147390107,404,404,404,404,0
20250331,183900,3147390107,404,404,404,404,0
20250331,183800,3147390107,404,404,404,404,0
20250331,183700,3147390107,404,404,404,404,0
20250331,183600,3147390107,404,404,404,404,0
20250331,183500,3147390107,404,404,404,404,0
20250331,183400,3147390107,404,404,404,404,20733
20250331,183300,3147390107,404,404,404,404,0
20250331,183200,3147390107,404,404,404,404,0
20250331,183100,3147390107,404,404,404,404,0
20250331,183000,3147390107,404,404,404,404,0
20250331,182900,3147390107,404,404,404,404,0
20250331,182800,3147390107,404,404,404,404,0
20250331,182700,3147390107,404,404,404,404,0
20250331,182600,3147390107,404,404,404,404,0
20250331,182500,3147390107,404,404,404,404,0
20250331,182400,3147390107,404,404,404,404,0
20250331,182300,3147390107,404,404,404,404,0
20250331,182200,3147390107,404,404,404,404,0
20250331,182100,3147390107,404,404,404,404,0
20250331,182000,3147390107,404,404,404,404,0
20250331,181900,3147390107,404,404,404,404,0
20250331,181800,3147390107,404,404,404,404,0
20250331,181700,3147390107,404,404,404,404,0
20250331,181600,3147390107,404,404,404,404,0
20250331,181500,3147390107,404,404,404,404,0
20250331,181400,3147390107,404,404,404,404,0
20250331,181300,3147390107,404,404,404,404,0
20250331,181200,3147390107,404,404,404,404,0
20250331,181100,3147390107,404,404,404,404,0
20250331,181000,3147390107,404,404,404,404,0
20250331,180900,3147390107,404,404,404,404,0
20250331,180800,3147390107,404,404,404,404,0
20250331,180700,3147390107,404,404,404,404,0
20250331,180600,3147390107,404,404,404,404,0
20250331,180500,3147390107,404,404,404,404,0
20250331,180400,3147390107,404,404,404,404,20733
20250331,180300,3147390107,404,404,404,404,0
20250331,180200,3147390107,404,404,404,404,0
20250331,180100,3147390107,404,404,404,404,0
20250331,180000,3147390107,404,404,404,404,0
20250331,175900,3147390107,404,404,404,404,0
20250331,175800,3147390107,404,404,404,404,0
20250331,175700,3147390107,404,404,404,404,0
20250331,175600,3147390107,404,404,404,404,0
20250331,175500,3147390107,404,404,404,404,0
20250331,175400,3147390107,404,404,404,404,0
20250331,175300,3147390107,404,404,404,404,0
20250331,175200,3147390107,404,404,404,404,0
20250331,175100,3147390107,404,404,404,404,0
20250331,175000,3147390107,404,404,404,404,0
20250331,174900,3147390107,404,404,404,404,0
20250331,174800,3147390107,404,404,404,404,0
20250331,174700,3147390107,404,404,404,404,0
20250331,174600,3147390107,404,404,404,404,0
20250331,174500,3147390107,404,404,404,404,0
20250331,174400,3147390107,404,404,404,404,0
20250331,174300,3147390107,404,404,404,404,0
20250331,174200,3147390107,404,404,404,404,0
20250331,174100,3147390107,404,404,404,404,0
20250331,174000,3147390107,404,404,404,404,0
20250331,173900,3147390107,404,404,404,404,0
20250331,173800,3147390107,404,404,404,404,0
20250331,173700,3147390107,404,404,404,404,0
20250331,173600,3147390107,404,404,404,404,0
20250331,173500,3147390107,404,404,404,404,0
20250331,173400,3147390107,404,404,404,404,20733
20250331,173300,3147390107,404,404,404,404,0
20250331,173200,3147390107,404,404,404,404,0
20250331,173100,3147390107,404,404,404,404,0
20250331,173000,3147390107,404,404,404,404,0
20250331,172900,3147390107,404,404,404,404,0
20250331,172800,3147390107,404,404,404,404,0
20250331,172700,3147390107,404,404,404,404,0
20250331,172600,3147390107,404,404,404,404,0
20250331,172500,3147390107,404,404,404,404,0
20250331,172400,3147390107,404,404,404,404,0
20250331,172300,3147390107,404,404,404,404,0
20250331,172200,3147390107,404,404,404,404,0
20250331,172100,3147390107,404,404,404,404,0
20250331,172000,3147390107,404,404,404,404,0
20250331,171900,3147390107,404,404,404,404,0
20250331,171800,3147390107,404,404,404,404,0
20250331,171700,3147390107,404,404,404,404,0
20250331,171600,3147390107,404,404,404,404,0
20250331,171500,3147390107,404,404,404,404,0
20250331,171400,3147390107,404,404,404,404,0
20250331,171300,3147390107,404,404,404,404,0
20250331,171200,3147390107,404,404,404,404,0
20250331,171100,3147390107,404,404,404,404,0
20250331,171000,3147390107,404,404,404,404,0
20250331,170900,3147390107,404,404,404,404,0
20250331,170800,3147390107,404,404,404,404,0
20250331,170700,3147390107,404,404,404,404,0
20250331,170600,3147390107,404,404,404,404,0
20250331,170500,3147390107,404,404,404,404,0
20250331,170400,3147390107,404,404,404,404,20733
20250331,170300,3147390107,404,404,404,404,0
20250331,170200,3147390107,404,404,404,404,0
20250331,170100,3147390107,404,404,404,404,0
20250331,170000,3147390107,404,404,404,404,0
20250331,165900,3147390107,404,404,404,404,0
20250331,165800,3147390107,404,404,404,404,0
20250331,165700,3147390107,404,404,404,404,0
20250331,165600,3147390107,404,404,404,404,0
20250331,165500,3147390107,404,404,404,404,0
20250331,165400,3147390107,404,404,404,404,0
20250331,165300,3147390107,404,404,404,404,0
20250331,165200,3147390107,404,404,404,404,0
20250331,165100,3147390107,404,404,404,404,0
20250331,165000,3147390107,404,404,404,404,0
20250331,164900,3147390107,404,404,404,404,0
20250331,164800,3147390107,404,404,404,404,0
20250331,164700,3147390107,404,404,404,404,0
20250331,164600,3147390107,404,404,404,404,0
20250331,164500,3147390107,404,404,404,404,0
20250331,164400,3147390107,404,404,404,404,0
20250331,164300,3147390107,404,404,404,404,0
20250331,164200,3147390107,404,404,404,404,0
20250331,164100,3147390107,404,404,404,404,0
20250331,164000,3147390107,404,404,404,404,0
20250331,163900,3147390107,404,404,404,404,0
20250331,163800,3147390107,404,404,404,404,0
20250331,163700,3147390107,404,404,404,404,0
20250331,163600,3147390107,404,404,404,404,0
20250331,163500,3147390107,404,404,404,404,0
20250331,163400,3147390107,404,404,404,404,20733
20250331,163300,3147390107,404,404,404,404,0
20250331,163200,3147390107,404,404,404,404,0
20250331,163100,3147390107,404,404,404,404,0
20250331,163000,3147390107,404,404,404,404,0
20250331,162900,3147390107,404,404,404,404,0
20250331,162800,3147390107,404,404,404,404,0
20250331,162700,3147390107,404,404,404,404,0
20250331,162600,3147390107,404,404,404,404,0
20250331,162500,3147390107,404,404,404,404,0
20250331,162400,3147390107,404,404,404,404,0
20250331,162300,3147390107,404,404,404,404,0
20250331,162200,3147390107,404,404,404,404,0
20250331,162100,3147390107,404,404,404,404,0
20250331,162000,3147390107,404,404,404,404,0
20250331,161900,3147390107,404,404,404,404,0
20250331,161800,3147390107,404,404,404,404,0
20250331,161700,3147390107,404,404,404,404,0
20250331,161600,3147390107,404,404,404,404,0
20250331,161500,3147390107,404,404,404,404,0
20250331,161400,3147390107,404,404,404,404,0
20250331,161300,3147390107,404,404,404,404,0
20250331,161200,3147390107,404,404,404,404,0
20250331,161100,3147390107,404,404,404,404,0
20250331,161000,3147390107,404,404,404,404,0
20250331,160900,3147390107,404,404,404,404,0
20250331,160800,3147390107,404,404,404,404,0
20250331,160700,3147390107,404,404,404,404,0
20250331,160600,3147390107,404,404,404,404,0
20250331,160500,3147390107,404,404,404,404,0
20250331,160400,3147390107,404,404,404,404,20733
20250331,160300,3147390107,404,404,404,404,0
20250331,160200,3147390107,404,404,404,404,0
20250331,160100,3147390107,404,404,404,404,0
20250331,160000,3147390107,404,404,404,404,0
20250331,155900,3147390107,404,404,404,404,0
20250331,155800,3147390107,404,404,404,404,0
20250331,155700,3147390107,404,404,404,404,0
20250331,155600,3147390107,404,404,404,404,0
20250331,155500,3147390107,404,404,404,404,0
20250331,155400,3147390107,404,404,404,404,0
20250331,155300,3147390107,404,404,404,404,0
20250331,155200,3147390107,404,404,404,404,0
20250331,155100,3147390107,404,404,404,404,0
20250331,155000,3147390107,404,404,404,404,0
20250331,154900,3147390107,404,404,404,404,0
20250331,154800,3147390107,404,404,404,404,0
20250331,154700,3147390107,404,404,404,404,0
20250331,154600,3147390107,404,404,404,404,0
20250331,154500,3147390107,404,404,404,404,0
20250331,154400,3147390107,404,404,404,404,0
20250331,154300,3147390107,404,404,404,404,0
20250331,154200,3147390107,404,404,404,404,0
20250331,154100,3147390107,404,404,404,404,0
20250331,154000,3147390107,404,404,404,404,0
20250331,153900,3147390107,404,404,404,404,0
20250331,153800,3147390107,404,404,404,404,0
20250331,153700,3147390107,404,404,404,404,0
20250331,153600,3147390107,404,404,404,404,0
20250331,153500,3147390107,404,404,404,404,0
20250331,153400,3147390107,404,404,404,404,20733
20250331,153300,3147390107,404,404,404,404,0
20250331,153200,3147390107,404,404,404,404,0
20250331,153100,3147390107,404,404,404,404,0
20250331,153000,3147390107,404,404,404,404,20733
20250331,152900,3139013975,407,407,407,407,0
20250331,152800,3139013975,407,407,407,407,0
20250331,152700,3139013975,407,407,407,407,0
20250331,152600,3139013975,407,407,407,407,0
20250331,152500,3139013975,407,407,407,407,0
20250331,152400,3139013975,407,407,407,407,0
20250331,152300,3139013975,407,407,407,407,0
20250331,152200,3139013975,407,407,407,407,0
20250331,152100,3139013975,407,407,407,407,0
20250331,152000,3139013975,407,407,407,407,0
20250331,151900,3139013975,407,406,407,403,6082
20250331,151800,3136548078,406,405,407,405,4887
20250331,151700,3134568819,404,405,405,403,7506
20250331,151600,3131537138,404,405,405,403,4283
20250331,151500,3129806716,404,407,408,404,8729
20250331,151400,3126272912,408,408,409,406,21985
20250331,151300,3117303774,409,411,411,409,8607
20250331,151200,3113777346,411,410,411,410,2124
20250331,151100,3112906505,412,410,412,410,2626
20250331,151000,3111829835,410,411,411,410,5052
20250331,150900,3109757350,412,410,413,410,4206
20250331,150800,3108028981,409,410,410,409,2848
20250331,150700,3106863102,409,408,409,408,3640
20250331,150600,3105377496,406,405,406,405,3486
20250331,150500,3103963841,405,408,408,405,3709
20250331,150400,3102455595,408,409,414,408,7136
20250331,150300,3099510147,415,405,415,405,14752
20250331,150200,3093433096,405,407,408,405,10488
20250331,150100,3089183672,408,411,411,405,12491
20250331,150000,3084108273,411,413,413,410,15678
20250331,145900,3077669729,417,410,417,409,7691
20250331,145800,3074523082,410,417,418,410,19301
20250331,145700,3066542057,415,416,417,415,469
20250331,145600,3066346756,415,418,418,411,14922
20250331,145500,3060153813,417,417,419,415,7642
20250331,145400,3056967897,415,419,422,411,15100
20250331,145300,3050646172,417,413,420,411,27207
20250331,145200,3039315303,411,407,417,406,25112
20250331,145100,3028918173,407,406,407,405,1515
20250331,145000,3028304136,406,406,406,404,177
20250331,144900,3028232464,406,404,407,403,6880
20250331,144800,3025443987,405,406,406,403,3030
20250331,144700,3024220838,406,405,409,403,1586
20250331,144600,3023579984,405,410,410,404,20173
20250331,144500,3015405436,411,410,411,408,1128
20250331,144400,3014943914,410,411,411,409,1048
20250331,144300,3014515044,413,411,413,409,2550
20250331,144200,3013470278,411,414,414,411,6379
20250331,144100,3010845274,414,414,415,411,3422
20250331,144000,3009438172,414,414,415,412,5279
20250331,143900,3007254532,414,410,416,410,9523
20250331,143800,3003332205,410,407,410,407,4632
20250331,143700,3001441068,407,408,408,407,1312
20250331,143600,3000905795,408,408,410,404,2175
20250331,143500,3000025018,408,405,409,402,34301
20250331,143400,2986125626,405,408,408,405,19911
20250331,143300,2978022336,410,416,416,408,37596
20250331,143200,2962566109,416,419,419,416,17195
20250331,143100,2955403170,419,419,419,419,6
20250331,143000,2955400656,419,418,420,417,2529
20250331,142900,2954344914,417,418,418,417,4241
20250331,142800,2952574269,418,418,418,418,1257
20250331,142700,2952048843,418,420,420,418,1371
20250331,142600,2951473765,418,418,418,418,990
20250331,142500,2951059945,420,418,420,418,731
20250331,142400,2950754355,418,418,418,418,1787
20250331,142300,2950007389,418,420,420,418,4926
20250331,142200,2947943393,419,419,419,418,3178
20250331,142100,2946612486,419,420,420,419,510
20250331,142000,2946398795,421,421,422,421,1142
20250331,141900,2945918012,421,419,421,419,111
20250331,141800,2945871499,421,418,421,416,4622
20250331,141700,2943943088,418,418,419,418,14687
20250331,141600,2937802627,419,420,420,419,4906
20250331,141500,2935746874,419,421,421,419,11325
20250331,141400,2931000642,421,419,421,419,5796
20250331,141300,2928572112,419,420,420,418,4547
20250331,141200,2926667085,419,427,428,417,21885
20250331,141100,2917482929,426,427,429,424,4700
20250331,141000,2915483657,424,431,431,424,13174
20250331,140900,2909872674,430,432,432,428,7211
20250331,140800,2906771665,431,430,433,427,16522
20250331,140700,2899665764,427,426,430,423,10960
20250331,140600,2894988238,423,426,427,423,16492
20250331,140500,2887977731,425,427,427,425,1258
20250331,140400,2887441458,426,427,427,425,5575
20250331,140300,2885070041,426,428,430,424,17317
20250331,140200,2877693996,430,419,430,418,35027
20250331,140100,2862829268,419,420,420,419,13948
20250331,140000,2856981945,420,425,425,418,15478
20250331,135900,2850496844,422,424,425,422,2400
20250331,135800,2849481692,424,425,425,424,21646
20250331,135700,2840303635,426,426,426,424,5292
20250331,135600,2838049839,426,425,426,425,1653
20250331,135500,2837347226,426,425,426,424,6336
20250331,135400,2834656746,426,426,426,425,3548
20250331,135300,2833145299,426,425,427,424,367
20250331,135200,2832989277,425,425,425,424,5876
20250331,135100,2830493917,426,425,428,424,2800
20250331,135000,2829301561,426,423,428,423,18087
20250331,134900,2821610259,424,422,424,420,8638
20250331,134800,2817969411,422,422,423,418,12120
20250331,134700,2812853526,423,418,423,417,20044
20250331,134600,2804414235,419,417,420,415,19592
20250331,134500,2796242583,417,418,420,415,15188
20250331,134400,2789909833,418,426,426,415,82575
20250331,134300,2755358705,424,429,429,424,15042
20250331,134200,2748949848,427,425,429,425,3156
20250331,134100,2747601629,428,427,431,425,9464
20250331,134000,2743554788,430,423,433,423,11872
20250331,133900,2738457229,425,429,430,422,24130
20250331,133800,2728170761,429,429,431,427,4569
20250331,133700,2726209544,431,425,434,425,41066
20250331,133600,2708555712,431,426,433,421,28431
20250331,133500,2696474727,425,430,430,424,76967
20250331,133400,2663667303,431,433,433,431,17837
20250331,133300,2655962247,433,433,434,433,513
20250331,133200,2655740117,432,434,437,432,2429
20250331,133100,2654688287,432,435,435,432,200
20250331,133000,2654601758,434,438,438,434,6500
20250331,132900,2651770855,438,437,438,437,1606
20250331,132800,2651068491,435,436,436,435,3327
20250331,132700,2649621146,437,436,437,436,100
20250331,132600,2649577447,438,435,438,435,1262
20250331,132500,2649026498,438,433,445,433,11155
20250331,132400,2644130297,434,434,436,434,991
20250331,132300,2643700193,434,433,436,433,5221
20250331,132200,2641435495,431,433,433,431,2277
20250331,132100,2640453774,431,432,435,430,6073
20250331,132000,2637829100,432,434,434,431,11588
20250331,131900,2632819955,434,436,436,434,34
20250331,131800,2632805161,433,433,435,430,16320
20250331,131700,2625766301,434,438,438,433,18849
20250331,131600,2617560523,438,437,440,435,9600
20250331,131500,2613369891,440,442,446,438,29911
20250331,131400,2600172336,443,442,446,441,11821
20250331,131300,2594931971,443,442,444,441,2018
20250331,131200,2594039092,439,440,442,439,3643
20250331,131100,2592436063,440,440,441,440,7952
20250331,131000,2588937182,442,442,442,441,5234
20250331,130900,2586625525,442,439,443,439,4120
20250331,130800,2584805665,439,437,440,437,1302
20250331,130700,2584234453,437,437,439,436,10123
20250331,130600,2579811860,437,438,438,437,1342
20250331,130500,2579224532,439,439,440,438,4439
20250331,130400,2577276026,440,439,440,439,3755
20250331,130300,2575623926,439,440,440,439,1010
20250331,130200,2575180516,443,444,444,443,851
20250331,130100,2574802918,441,440,441,440,16752
20250331,130000,2567430871,440,441,441,438,16312
20250331,125900,2560253943,441,440,444,440,4856
20250331,125800,2558110687,442,442,443,438,17478
20250331,125700,2550395278,442,444,445,442,4646
20250331,125600,2548338688,445,448,449,444,25742
20250331,125500,2536886770,450,447,450,447,5831
20250331,125400,2534276009,447,451,451,447,3991
20250331,125300,2532487574,449,451,451,449,4049
20250331,125200,2530667936,449,449,449,448,10480
20250331,125100,2525969604,449,450,452,448,20001
20250331,125000,2516989674,450,451,454,450,28778
20250331,124900,2503963195,451,447,451,444,25796
20250331,124800,2492372865,447,448,449,444,6758
20250331,124700,2489361950,448,448,449,445,3242
20250331,124600,2487915371,449,450,450,442,25905
20250331,124500,2476346294,451,443,451,442,29738
20250331,124400,2463077509,443,446,446,443,4994
20250331,124300,2460862314,446,444,446,442,12475
20250331,124200,2455327599,445,446,447,445,1437
20250331,124100,2454686699,446,443,447,443,31441
20250331,124000,2440647791,443,438,445,438,18827
20250331,123900,2432326735,438,437,438,436,2151
20250331,123800,2431388705,437,436,439,435,7163
20250331,123700,2428261035,438,440,440,438,613
20250331,123600,2427992442,438,439,440,433,9764
20250331,123500,2423736413,439,440,440,439,2810
20250331,123400,2422501229,440,441,443,440,2928
20250331,123300,2421210462,443,445,445,443,832
20250331,123200,2420841108,445,444,445,441,2157
20250331,123100,2419885105,444,444,444,444,5804
20250331,123000,2417308129,443,443,443,443,1511
20250331,122900,2416638756,443,443,444,443,3241
20250331,122800,2415201510,443,441,443,439,3269
20250331,122700,2413761931,446,442,447,438,5798
20250331,122600,2411202009,439,440,440,439,14387
20250331,122500,2404875888,440,444,445,440,27031
20250331,122400,2392929564,445,445,445,445,2633
20250331,122300,2391757879,447,444,447,443,4717
20250331,122200,2389655625,445,447,448,444,2268
20250331,122100,2388645429,447,449,451,446,43646
20250331,122000,2369059026,450,453,453,448,13717
20250331,121900,2362888275,453,447,454,445,47647
20250331,121800,2341430198,445,438,448,438,58574
20250331,121700,2315413434,438,442,442,437,4574
20250331,121600,2313407035,442,439,442,439,7767
20250331,121500,2309993556,440,438,440,437,3813
20250331,121400,2308317355,438,436,438,436,1956
20250331,121300,2307464486,435,440,440,435,2181
20250331,121200,2306509067,440,437,440,437,4134
20250331,121100,2304696590,437,435,437,435,3398
20250331,121000,2303216336,438,435,438,435,2167
20250331,120900,2302270719,435,438,438,435,11639
20250331,120800,2297181406,438,438,440,437,4332
20250331,120700,2295283172,438,438,440,437,2154
20250331,120600,2294339858,437,440,440,437,12510
20250331,120500,2288865220,440,443,443,438,7644
20250331,120400,2285505312,443,444,444,438,24132
20250331,120300,2274793167,444,444,446,442,43847
20250331,120200,2255318422,444,437,444,437,8912
20250331,120100,2251385321,438,440,442,437,22845
20250331,120000,2241342538,442,441,446,439,45300
20250331,115900,2221291602,442,438,444,437,41113
20250331,115800,2203187365,441,439,444,432,28410
20250331,115700,2190742553,444,427,444,426,46427
20250331,115600,2170429593,426,429,429,426,10991
20250331,115500,2165735176,429,429,429,428,10958
20250331,115400,2161044304,428,424,428,424,19761
20250331,115300,2152608835,426,424,426,422,11418
20250331,115200,2147771242,425,425,425,424,65
20250331,115100,2147743673,425,421,425,421,2490
20250331,115000,2146691640,422,421,422,421,1174
20250331,114900,2146197384,421,422,422,421,14011
20250331,114800,2140297742,423,422,423,422,618
20250331,114700,2140036594,422,420,422,420,241
20250331,114600,2139935362,420,420,420,420,1017
20250331,114500,2139508222,420,423,423,420,4926
20250331,114400,2137433720,424,424,424,423,2251
20250331,114300,2136480615,423,423,423,423,911
20250331,114200,2136095262,425,423,425,422,7469
20250331,114100,2132939538,423,422,423,422,771
20250331,114000,2132613408,423,421,425,421,2224
20250331,113900,2131670540,421,425,425,421,304
20250331,113800,2131541944,425,421,425,421,892
20250331,113700,2131163807,421,422,422,421,805
20250331,113600,2130824101,422,423,425,422,1886
20250331,113500,2130026326,423,423,425,423,5126
20250331,113400,2127858026,425,427,428,425,9951
20250331,113300,2123610984,426,422,426,421,11523
20250331,113200,2118712938,422,425,426,422,2814
20250331,113100,2117521209,424,423,425,421,2058
20250331,113000,2116649297,422,423,423,421,3653
20250331,112900,2115107900,421,424,424,421,1379
20250331,112800,2114527244,423,421,423,421,6807
20250331,112700,2111660521,420,420,420,420,2571
20250331,112600,2110580701,420,421,424,419,16215
20250331,112500,2103765982,422,424,424,422,1376
20250331,112400,2103183934,424,424,425,422,4142
20250331,112300,2101427948,424,424,424,421,3306
20250331,112200,2100032441,422,425,425,422,1389
20250331,112100,2099446028,422,423,423,422,1969
20250331,112000,2098615082,426,427,427,423,3079
20250331,111900,2097309412,427,427,430,423,6714
20250331,111800,2094440571,426,426,426,426,174
20250331,111700,2094366447,427,428,428,427,127
20250331,111600,2094312156,428,426,428,426,3082
20250331,111500,2092996293,426,427,427,426,2553
20250331,111400,2091907044,427,425,427,425,5175
20250331,111300,2089699652,425,425,425,424,1244
20250331,111200,2089170962,425,424,426,424,1633
20250331,111100,2088476005,424,423,426,423,29
20250331,111000,2088463700,423,426,426,423,3353
20250331,110900,2087041469,423,423,426,423,445
20250331,110800,2086852937,423,425,426,423,5649
20250331,110700,2084447111,421,424,424,421,582
20250331,110600,2084200646,428,424,428,421,19197
20250331,110500,2076069602,424,420,424,420,11926
20250331,110400,2071041541,420,417,420,415,13347
20250331,110300,2065473975,417,420,422,415,25060
20250331,110200,2054996983,420,427,427,420,28490
20250331,110100,2042918779,426,427,428,426,4593
20250331,110000,2040958351,427,429,429,427,2815
20250331,105900,2039754410,427,429,429,426,10150
20250331,105800,2035422335,429,427,430,426,6511
20250331,105700,2032642983,428,430,430,427,13762
20250331,105600,2026743888,431,431,431,431,1959
20250331,105500,2025899559,432,434,434,430,20681
20250331,105400,2016973205,434,433,435,431,8035
20250331,105300,2013491550,434,431,435,430,2876
20250331,105200,2012245787,430,429,430,427,14005
20250331,105100,2006227962,427,428,430,427,4735
20250331,105000,2004201447,429,430,431,428,8580
20250331,104900,2000515876,430,430,432,430,6355
20250331,104800,1997778820,430,436,436,427,34319
20250331,104700,1983014133,436,435,437,434,23849
20250331,104600,1972656713,435,437,437,435,21623
20250331,104500,1963245939,438,439,440,438,19791
20250331,104400,1954567107,439,444,444,439,19821
20250331,104300,1945839436,440,446,446,440,34801
20250331,104200,1930405972,446,446,449,446,20632
20250331,104100,1921190683,446,450,450,446,16855
20250331,104000,1913661438,449,449,451,447,10028
20250331,103900,1909154940,447,452,452,446,6674
20250331,103800,1906162992,448,453,453,447,29636
20250331,103700,1892807590,452,454,454,451,41118
20250331,103600,1874208759,453,452,456,450,50539
20250331,103500,1851290129,450,450,455,449,42895
20250331,103400,1831872940,449,446,450,444,15169
20250331,103300,1825067464,444,444,451,440,29060
20250331,103200,1812091705,444,444,444,443,586
20250331,103100,1811831545,444,443,445,441,2536
20250331,103000,1810710206,445,444,445,442,1308
20250331,102900,1810130685,444,444,446,444,8460
20250331,102800,1806367776,444,444,445,442,11261
20250331,102700,1801375505,444,446,446,442,9642
20250331,102600,1797099667,446,451,451,444,3265
20250331,102500,1795645921,451,446,453,440,26352
20250331,102400,1783945955,446,453,454,446,48552
20250331,102300,1762028596,452,445,455,444,120475
20250331,102200,1707892070,444,441,447,440,25351
20250331,102100,1696672301,440,438,441,437,13481
20250331,102000,1690735747,437,441,441,436,13589
20250331,101900,1684781471,440,441,441,439,4543
20250331,101800,1682778571,439,441,441,439,18358
20250331,101700,1674685227,440,440,441,438,12356
20250331,101600,1669247052,438,439,440,436,12079
20250331,101500,1663958862,438,442,442,436,6846
20250331,101400,1660950380,441,432,447,429,38041
20250331,101300,1644213910,429,432,432,429,16770
20250331,101200,1637003719,432,432,437,430,6366
20250331,101100,1634259653,428,438,438,425,39802
20250331,101000,1617149274,435,437,438,434,12358
20250331,100900,1611767298,436,439,439,434,12339
20250331,100800,1606374538,439,436,439,433,12862
20250331,100700,1600759419,435,435,435,430,34833
20250331,100600,1585698852,435,431,437,431,19995
20250331,100500,1577046664,430,430,430,430,0
20250331,100400,1577046664,430,436,439,430,23405
20250331,100300,1566939118,434,433,437,433,22346
20250331,100200,1557219037,436,435,439,433,22499
20250331,100100,1547410846,435,448,448,435,93323
20250331,100000,1506159410,447,450,450,447,11147
20250331,095900,1501166018,450,446,454,446,14274
20250331,095800,1494744234,447,444,450,444,17727
20250331,095700,1486834053,447,454,458,444,52801
20250331,095600,1462980331,455,449,456,449,30014
20250331,095500,1449376599,452,445,455,444,29356
20250331,095400,1436179481,445,442,445,442,16705
20250331,095300,1428767862,444,444,445,441,6105
20250331,095200,1426069336,445,446,446,440,10447
20250331,095100,1421453819,448,447,448,445,13836
20250331,095000,1415266544,447,440,448,439,23828
20250331,094900,1404723205,442,445,445,438,42745
20250331,094800,1385811315,445,447,449,445,37777
20250331,094700,1368955822,447,453,454,447,16207
20250331,094600,1361660540,453,451,453,451,12804
20250331,094500,1355871845,452,452,452,450,5079
20250331,094400,1353580199,450,455,455,450,12574
20250331,094300,1347896813,455,460,460,455,17812
20250331,094200,1339743795,460,463,463,458,47884
20250331,094100,1317764298,463,459,463,458,43485
20250331,094000,1297748737,459,455,460,453,46457
20250331,093900,1276576609,455,451,456,451,11267
20250331,093800,1271451314,452,454,456,451,18482
20250331,093700,1263063987,454,454,454,449,33665
20250331,093600,1247837732,454,449,454,449,26792
20250331,093500,1235735338,449,453,454,447,7418
20250331,093400,1232395146,454,455,455,450,16148
20250331,093300,1225109883,455,456,460,454,37881
20250331,093200,1207791245,459,452,460,450,43533
20250331,093100,1187974114,450,452,454,445,33094
20250331,093000,1173120301,454,464,464,451,70040
20250331,092900,1141093304,464,455,464,448,59303
20250331,092800,1114154918,455,461,463,451,122746
20250331,092700,1058086029,460,469,471,460,32881
20250331,092600,1042726092,468,469,472,461,94457
20250331,092500,998569457,470,474,477,470,182393
20250331,092400,912379401,476,477,477,471,123364
20250331,092300,853689566,470,470,470,470,0
20250331,092200,853689566,470,459,470,457,200433
20250331,092100,760314940,461,453,466,445,167848
20250331,092000,684583079,453,456,457,441,182323
20250331,091900,602764632,456,434,463,432,302268
20250331,091800,468613651,434,428,435,427,100288
20250331,091700,425548941,425,425,425,425,0
20250331,091600,425548941,425,470,474,425,236425
20250331,091500,317804328,477,477,477,477,0
20250331,091400,317804328,477,462,477,462,153883
20250331,091300,245524647,462,434,466,434,469256
20250331,091200,31618258,427,427,427,427,0
20250331,091100,31618258,427,419,427,419,15709
20250331,091000,25008501,419,393,420,393,23131
20250331,090900,15525662,399,388,399,384,11821
20250331,090800,10884485,389,383,389,383,8101
20250331,090700,7776301,382,382,382,382,0
20250331,090600,7776301,382,378,382,378,3938
20250331,090500,6283383,378,378,378,378,1347
20250331,090400,5774217,380,379,380,379,141
20250331,090300,5720639,380,380,380,380,0
20250331,090200,5720639,380,381,381,379,13645
20250331,090100,542315,381,382,382,381,785
20250331,090000,243125,389,389,389,389,625