KissMeData/059090/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195000,1887176475,8810,8810,8810,8810,10278
20250331,194900,1887176475,8810,8810,8810,8810,0
20250331,194800,1887176475,8810,8810,8810,8810,0
20250331,194700,1887176475,8810,8810,8810,8810,0
20250331,194600,1887176475,8810,8810,8810,8810,0
20250331,194500,1887176475,8810,8810,8810,8810,0
20250331,194400,1887176475,8810,8810,8810,8810,0
20250331,194300,1887176475,8810,8810,8810,8810,0
20250331,194200,1887176475,8810,8810,8810,8810,0
20250331,194100,1887176475,8810,8810,8810,8810,0
20250331,194000,1887176475,8810,8810,8810,8810,0
20250331,193900,1887176475,8810,8810,8810,8810,0
20250331,193800,1887176475,8810,8810,8810,8810,0
20250331,193700,1887176475,8810,8810,8810,8810,0
20250331,193600,1887176475,8810,8810,8810,8810,0
20250331,193500,1887176475,8810,8810,8810,8810,0
20250331,193400,1887176475,8810,8810,8810,8810,0
20250331,193300,1887176475,8810,8810,8810,8810,0
20250331,193200,1887176475,8810,8810,8810,8810,0
20250331,193100,1887176475,8810,8810,8810,8810,0
20250331,193000,1887176475,8810,8810,8810,8810,0
20250331,192900,1887176475,8810,8810,8810,8810,0
20250331,192800,1887176475,8810,8810,8810,8810,0
20250331,192700,1887176475,8810,8810,8810,8810,0
20250331,192600,1887176475,8810,8810,8810,8810,0
20250331,192500,1887176475,8810,8810,8810,8810,0
20250331,192400,1887176475,8810,8810,8810,8810,0
20250331,192300,1887176475,8810,8810,8810,8810,0
20250331,192200,1887176475,8810,8810,8810,8810,0
20250331,192100,1887176475,8810,8810,8810,8810,0
20250331,192000,1887176475,8810,8810,8810,8810,10278
20250331,191900,1887176475,8810,8810,8810,8810,0
20250331,191800,1887176475,8810,8810,8810,8810,0
20250331,191700,1887176475,8810,8810,8810,8810,0
20250331,191600,1887176475,8810,8810,8810,8810,0
20250331,191500,1887176475,8810,8810,8810,8810,0
20250331,191400,1887176475,8810,8810,8810,8810,0
20250331,191300,1887176475,8810,8810,8810,8810,0
20250331,191200,1887176475,8810,8810,8810,8810,0
20250331,191100,1887176475,8810,8810,8810,8810,0
20250331,191000,1887176475,8810,8810,8810,8810,0
20250331,190900,1887176475,8810,8810,8810,8810,0
20250331,190800,1887176475,8810,8810,8810,8810,0
20250331,190700,1887176475,8810,8810,8810,8810,0
20250331,190600,1887176475,8810,8810,8810,8810,0
20250331,190500,1887176475,8810,8810,8810,8810,0
20250331,190400,1887176475,8810,8810,8810,8810,0
20250331,190300,1887176475,8810,8810,8810,8810,0
20250331,190200,1887176475,8810,8810,8810,8810,0
20250331,190100,1887176475,8810,8810,8810,8810,0
20250331,190000,1887176475,8810,8810,8810,8810,0
20250331,185900,1887176475,8810,8810,8810,8810,0
20250331,185800,1887176475,8810,8810,8810,8810,0
20250331,185700,1887176475,8810,8810,8810,8810,0
20250331,185600,1887176475,8810,8810,8810,8810,0
20250331,185500,1887176475,8810,8810,8810,8810,0
20250331,185400,1887176475,8810,8810,8810,8810,0
20250331,185300,1887176475,8810,8810,8810,8810,0
20250331,185200,1887176475,8810,8810,8810,8810,0
20250331,185100,1887176475,8810,8810,8810,8810,0
20250331,185000,1887176475,8810,8810,8810,8810,10278
20250331,184900,1887176475,8810,8810,8810,8810,0
20250331,184800,1887176475,8810,8810,8810,8810,0
20250331,184700,1887176475,8810,8810,8810,8810,0
20250331,184600,1887176475,8810,8810,8810,8810,0
20250331,184500,1887176475,8810,8810,8810,8810,0
20250331,184400,1887176475,8810,8810,8810,8810,0
20250331,184300,1887176475,8810,8810,8810,8810,0
20250331,184200,1887176475,8810,8810,8810,8810,0
20250331,184100,1887176475,8810,8810,8810,8810,0
20250331,184000,1887176475,8810,8810,8810,8810,0
20250331,183900,1887176475,8810,8810,8810,8810,0
20250331,183800,1887176475,8810,8810,8810,8810,0
20250331,183700,1887176475,8810,8810,8810,8810,0
20250331,183600,1887176475,8810,8810,8810,8810,0
20250331,183500,1887176475,8810,8810,8810,8810,0
20250331,183400,1887176475,8810,8810,8810,8810,0
20250331,183300,1887176475,8810,8810,8810,8810,0
20250331,183200,1887176475,8810,8810,8810,8810,0
20250331,183100,1887176475,8810,8810,8810,8810,0
20250331,183000,1887176475,8810,8810,8810,8810,0
20250331,182900,1887176475,8810,8810,8810,8810,0
20250331,182800,1887176475,8810,8810,8810,8810,0
20250331,182700,1887176475,8810,8810,8810,8810,0
20250331,182600,1887176475,8810,8810,8810,8810,0
20250331,182500,1887176475,8810,8810,8810,8810,0
20250331,182400,1887176475,8810,8810,8810,8810,0
20250331,182300,1887176475,8810,8810,8810,8810,0
20250331,182200,1887176475,8810,8810,8810,8810,0
20250331,182100,1887176475,8810,8810,8810,8810,0
20250331,182000,1887176475,8810,8810,8810,8810,10278
20250331,181900,1887176475,8810,8810,8810,8810,0
20250331,181800,1887176475,8810,8810,8810,8810,0
20250331,181700,1887176475,8810,8810,8810,8810,0
20250331,181600,1887176475,8810,8810,8810,8810,0
20250331,181500,1887176475,8810,8810,8810,8810,0
20250331,181400,1887176475,8810,8810,8810,8810,0
20250331,181300,1887176475,8810,8810,8810,8810,0
20250331,181200,1887176475,8810,8810,8810,8810,0
20250331,181100,1887176475,8810,8810,8810,8810,0
20250331,181000,1887176475,8810,8810,8810,8810,0
20250331,180900,1887176475,8810,8810,8810,8810,0
20250331,180800,1887176475,8810,8810,8810,8810,0
20250331,180700,1887176475,8810,8810,8810,8810,0
20250331,180600,1887176475,8810,8810,8810,8810,0
20250331,180500,1887176475,8810,8810,8810,8810,0
20250331,180400,1887176475,8810,8810,8810,8810,0
20250331,180300,1887176475,8810,8810,8810,8810,0
20250331,180200,1887176475,8810,8810,8810,8810,0
20250331,180100,1887176475,8810,8810,8810,8810,0
20250331,180000,1887176475,8810,8810,8810,8810,0
20250331,175900,1887176475,8810,8810,8810,8810,0
20250331,175800,1887176475,8810,8810,8810,8810,0
20250331,175700,1887176475,8810,8810,8810,8810,0
20250331,175600,1887176475,8810,8810,8810,8810,0
20250331,175500,1887176475,8810,8810,8810,8810,0
20250331,175400,1887176475,8810,8810,8810,8810,0
20250331,175300,1887176475,8810,8810,8810,8810,0
20250331,175200,1887176475,8810,8810,8810,8810,0
20250331,175100,1887176475,8810,8810,8810,8810,0
20250331,175000,1887176475,8810,8810,8810,8810,10278
20250331,174900,1887176475,8810,8810,8810,8810,0
20250331,174800,1887176475,8810,8810,8810,8810,0
20250331,174700,1887176475,8810,8810,8810,8810,0
20250331,174600,1887176475,8810,8810,8810,8810,0
20250331,174500,1887176475,8810,8810,8810,8810,0
20250331,174400,1887176475,8810,8810,8810,8810,0
20250331,174300,1887176475,8810,8810,8810,8810,0
20250331,174200,1887176475,8810,8810,8810,8810,0
20250331,174100,1887176475,8810,8810,8810,8810,0
20250331,174000,1887176475,8810,8810,8810,8810,0
20250331,173900,1887176475,8810,8810,8810,8810,0
20250331,173800,1887176475,8810,8810,8810,8810,0
20250331,173700,1887176475,8810,8810,8810,8810,0
20250331,173600,1887176475,8810,8810,8810,8810,0
20250331,173500,1887176475,8810,8810,8810,8810,0
20250331,173400,1887176475,8810,8810,8810,8810,0
20250331,173300,1887176475,8810,8810,8810,8810,0
20250331,173200,1887176475,8810,8810,8810,8810,0
20250331,173100,1887176475,8810,8810,8810,8810,0
20250331,173000,1887176475,8810,8810,8810,8810,0
20250331,172900,1887176475,8810,8810,8810,8810,0
20250331,172800,1887176475,8810,8810,8810,8810,0
20250331,172700,1887176475,8810,8810,8810,8810,0
20250331,172600,1887176475,8810,8810,8810,8810,0
20250331,172500,1887176475,8810,8810,8810,8810,0
20250331,172400,1887176475,8810,8810,8810,8810,0
20250331,172300,1887176475,8810,8810,8810,8810,0
20250331,172200,1887176475,8810,8810,8810,8810,0
20250331,172100,1887176475,8810,8810,8810,8810,0
20250331,172000,1887176475,8810,8810,8810,8810,10278
20250331,171900,1887176475,8810,8810,8810,8810,0
20250331,171800,1887176475,8810,8810,8810,8810,0
20250331,171700,1887176475,8810,8810,8810,8810,0
20250331,171600,1887176475,8810,8810,8810,8810,0
20250331,171500,1887176475,8810,8810,8810,8810,0
20250331,171400,1887176475,8810,8810,8810,8810,0
20250331,171300,1887176475,8810,8810,8810,8810,0
20250331,171200,1887176475,8810,8810,8810,8810,0
20250331,171100,1887176475,8810,8810,8810,8810,0
20250331,171000,1887176475,8810,8810,8810,8810,0
20250331,170900,1887176475,8810,8810,8810,8810,0
20250331,170800,1887176475,8810,8810,8810,8810,0
20250331,170700,1887176475,8810,8810,8810,8810,0
20250331,170600,1887176475,8810,8810,8810,8810,0
20250331,170500,1887176475,8810,8810,8810,8810,0
20250331,170400,1887176475,8810,8810,8810,8810,0
20250331,170300,1887176475,8810,8810,8810,8810,0
20250331,170200,1887176475,8810,8810,8810,8810,0
20250331,170100,1887176475,8810,8810,8810,8810,0
20250331,170000,1887176475,8810,8810,8810,8810,0
20250331,165900,1887176475,8810,8810,8810,8810,0
20250331,165800,1887176475,8810,8810,8810,8810,0
20250331,165700,1887176475,8810,8810,8810,8810,0
20250331,165600,1887176475,8810,8810,8810,8810,0
20250331,165500,1887176475,8810,8810,8810,8810,0
20250331,165400,1887176475,8810,8810,8810,8810,0
20250331,165300,1887176475,8810,8810,8810,8810,0
20250331,165200,1887176475,8810,8810,8810,8810,0
20250331,165100,1887176475,8810,8810,8810,8810,0
20250331,165000,1887176475,8810,8810,8810,8810,10278
20250331,164900,1887176475,8810,8810,8810,8810,0
20250331,164800,1887176475,8810,8810,8810,8810,0
20250331,164700,1887176475,8810,8810,8810,8810,0
20250331,164600,1887176475,8810,8810,8810,8810,0
20250331,164500,1887176475,8810,8810,8810,8810,0
20250331,164400,1887176475,8810,8810,8810,8810,0
20250331,164300,1887176475,8810,8810,8810,8810,0
20250331,164200,1887176475,8810,8810,8810,8810,0
20250331,164100,1887176475,8810,8810,8810,8810,0
20250331,164000,1887176475,8810,8810,8810,8810,0
20250331,163900,1887176475,8810,8810,8810,8810,0
20250331,163800,1887176475,8810,8810,8810,8810,0
20250331,163700,1887176475,8810,8810,8810,8810,0
20250331,163600,1887176475,8810,8810,8810,8810,0
20250331,163500,1887176475,8810,8810,8810,8810,0
20250331,163400,1887176475,8810,8810,8810,8810,0
20250331,163300,1887176475,8810,8810,8810,8810,0
20250331,163200,1887176475,8810,8810,8810,8810,0
20250331,163100,1887176475,8810,8810,8810,8810,0
20250331,163000,1887176475,8810,8810,8810,8810,0
20250331,162900,1887176475,8810,8810,8810,8810,0
20250331,162800,1887176475,8810,8810,8810,8810,0
20250331,162700,1887176475,8810,8810,8810,8810,0
20250331,162600,1887176475,8810,8810,8810,8810,0
20250331,162500,1887176475,8810,8810,8810,8810,0
20250331,162400,1887176475,8810,8810,8810,8810,0
20250331,162300,1887176475,8810,8810,8810,8810,0
20250331,162200,1887176475,8810,8810,8810,8810,0
20250331,162100,1887176475,8810,8810,8810,8810,0
20250331,162000,1887176475,8810,8810,8810,8810,10278
20250331,161900,1887176475,8810,8810,8810,8810,0
20250331,161800,1887176475,8810,8810,8810,8810,0
20250331,161700,1887176475,8810,8810,8810,8810,0
20250331,161600,1887176475,8810,8810,8810,8810,0
20250331,161500,1887176475,8810,8810,8810,8810,0
20250331,161400,1887176475,8810,8810,8810,8810,0
20250331,161300,1887176475,8810,8810,8810,8810,0
20250331,161200,1887176475,8810,8810,8810,8810,0
20250331,161100,1887176475,8810,8810,8810,8810,0
20250331,161000,1887176475,8810,8810,8810,8810,0
20250331,160900,1887176475,8810,8810,8810,8810,0
20250331,160800,1887176475,8810,8810,8810,8810,0
20250331,160700,1887176475,8810,8810,8810,8810,0
20250331,160600,1887176475,8810,8810,8810,8810,0
20250331,160500,1887176475,8810,8810,8810,8810,0
20250331,160400,1887176475,8810,8810,8810,8810,0
20250331,160300,1887176475,8810,8810,8810,8810,0
20250331,160200,1887176475,8810,8810,8810,8810,0
20250331,160100,1887176475,8810,8810,8810,8810,0
20250331,160000,1887176475,8810,8810,8810,8810,0
20250331,155900,1887176475,8810,8810,8810,8810,0
20250331,155800,1887176475,8810,8810,8810,8810,0
20250331,155700,1887176475,8810,8810,8810,8810,0
20250331,155600,1887176475,8810,8810,8810,8810,0
20250331,155500,1887176475,8810,8810,8810,8810,0
20250331,155400,1887176475,8810,8810,8810,8810,0
20250331,155300,1887176475,8810,8810,8810,8810,0
20250331,155200,1887176475,8810,8810,8810,8810,0
20250331,155100,1887176475,8810,8810,8810,8810,0
20250331,155000,1887176475,8810,8810,8810,8810,10278
20250331,154900,1887176475,8810,8810,8810,8810,0
20250331,154800,1887176475,8810,8810,8810,8810,0
20250331,154700,1887176475,8810,8810,8810,8810,0
20250331,154600,1887176475,8810,8810,8810,8810,0
20250331,154500,1887176475,8810,8810,8810,8810,0
20250331,154400,1887176475,8810,8810,8810,8810,0
20250331,154300,1887176475,8810,8810,8810,8810,0
20250331,154200,1887176475,8810,8810,8810,8810,0
20250331,154100,1887176475,8810,8810,8810,8810,0
20250331,154000,1887176475,8810,8810,8810,8810,0
20250331,153900,1887176475,8810,8810,8810,8810,0
20250331,153800,1887176475,8810,8810,8810,8810,0
20250331,153700,1887176475,8810,8810,8810,8810,0
20250331,153600,1887176475,8810,8810,8810,8810,0
20250331,153500,1887176475,8810,8810,8810,8810,0
20250331,153400,1887176475,8810,8810,8810,8810,0
20250331,153300,1887176475,8810,8810,8810,8810,0
20250331,153200,1887176475,8810,8810,8810,8810,0
20250331,153100,1887176475,8810,8810,8810,8810,0
20250331,153000,1887176475,8810,8810,8810,8810,10278
20250331,152900,1796627295,8800,8800,8800,8800,0
20250331,152800,1796627295,8800,8800,8800,8800,0
20250331,152700,1796627295,8800,8800,8800,8800,0
20250331,152600,1796627295,8800,8800,8800,8800,0
20250331,152500,1796627295,8800,8800,8800,8800,0
20250331,152400,1796627295,8800,8800,8800,8800,0
20250331,152300,1796627295,8800,8800,8800,8800,0
20250331,152200,1796627295,8800,8800,8800,8800,0
20250331,152100,1796627295,8800,8800,8800,8800,0
20250331,152000,1796627295,8800,8800,8800,8800,0
20250331,151900,1796627295,8800,8810,8810,8790,1790
20250331,151800,1780873045,8810,8810,8820,8810,888
20250331,151700,1773046785,8810,8810,8820,8810,194
20250331,151600,1771337275,8810,8820,8820,8810,99
20250331,151500,1770464755,8810,8810,8830,8810,682
20250331,151400,1764450865,8820,8810,8820,8810,98
20250331,151300,1763587305,8810,8810,8820,8810,128
20250331,151200,1762459385,8810,8810,8820,8810,502
20250331,151100,1758035865,8810,8810,8830,8810,972
20250331,151000,1749470535,8830,8830,8830,8820,1364
20250331,150900,1737439095,8830,8830,8840,8830,433
20250331,150800,1733615345,8830,8830,8840,8830,291
20250331,150700,1731045405,8840,8820,8840,8820,1134
20250331,150600,1721040445,8830,8820,8830,8820,814
20250331,150500,1713858205,8830,8820,8840,8820,445
20250331,150400,1709931185,8820,8820,8820,8820,100
20250331,150300,1709049185,8820,8790,8840,8790,4884
20250331,150200,1666005665,8790,8770,8800,8770,147
20250331,150100,1664713975,8770,8770,8770,8770,55
20250331,150000,1664231625,8770,8770,8800,8770,789
20250331,145900,1657298435,8780,8780,8780,8780,0
20250331,145800,1657298435,8780,8780,8780,8770,527
20250331,145700,1652675375,8770,8780,8790,8770,1900
20250331,145600,1635994205,8790,8780,8790,8780,48
20250331,145500,1635572345,8790,8790,8790,8790,1
20250331,145400,1635563555,8790,8800,8810,8790,554
20250331,145300,1630691765,8800,8800,8800,8800,0
20250331,145200,1630691765,8800,8790,8800,8790,120
20250331,145100,1629636765,8810,8810,8810,8810,0
20250331,145000,1629636765,8810,8810,8810,8810,12
20250331,144900,1629531045,8810,8810,8810,8810,0
20250331,144800,1629531045,8810,8790,8810,8790,1422
20250331,144700,1617022255,8780,8790,8800,8780,358
20250331,144600,1613875455,8790,8790,8790,8790,10
20250331,144500,1613787555,8790,8790,8790,8790,15
20250331,144400,1613655705,8790,8790,8790,8790,17
20250331,144300,1613506275,8820,8780,8820,8780,1954
20250331,144200,1596343565,8780,8720,8780,8720,1277
20250331,144100,1585169125,8730,8730,8730,8710,564
20250331,144000,1580254295,8740,8730,8740,8730,94
20250331,143900,1579433455,8730,8740,8740,8730,86
20250331,143800,1578682375,8750,8740,8750,8740,302
20250331,143700,1576041875,8740,8740,8740,8730,2050
20250331,143600,1558143895,8740,8740,8740,8740,5
20250331,143500,1558100195,8750,8740,8750,8740,929
20250331,143400,1549978575,8740,8710,8740,8700,4918
20250331,143300,1507041615,8710,8710,8710,8710,112
20250331,143200,1506066095,8740,8700,8740,8700,126
20250331,143100,1504968055,8740,8740,8740,8740,86
20250331,143000,1504216415,8740,8730,8740,8700,2723
20250331,142900,1480505505,8730,8730,8730,8730,0
20250331,142800,1480505505,8730,8740,8740,8730,34
20250331,142700,1480208635,8730,8730,8730,8730,0
20250331,142600,1480208635,8730,8730,8730,8730,110
20250331,142500,1479248335,8730,8730,8730,8730,0
20250331,142400,1479248335,8730,8730,8730,8730,221
20250331,142300,1477319005,8740,8740,8740,8740,0
20250331,142200,1477319005,8740,8740,8740,8740,0
20250331,142100,1477319005,8740,8730,8740,8730,76
20250331,142000,1476655375,8740,8740,8740,8740,0
20250331,141900,1476655375,8740,8740,8740,8740,3
20250331,141800,1476629155,8740,8740,8740,8740,625
20250331,141700,1471166655,8740,8740,8740,8740,76
20250331,141600,1470502415,8740,8740,8750,8740,149
20250331,141500,1469200055,8750,8750,8750,8750,0
20250331,141400,1469200055,8750,8750,8750,8750,23
20250331,141300,1468998805,8760,8760,8760,8760,98
20250331,141200,1468140325,8760,8760,8760,8760,2
20250331,141100,1468122805,8770,8770,8770,8770,95
20250331,141000,1467289655,8760,8760,8760,8760,341
20250331,140900,1464302495,8760,8760,8760,8760,0
20250331,140800,1464302495,8760,8770,8770,8760,178
20250331,140700,1462742335,8780,8780,8780,8780,100
20250331,140600,1461864335,8770,8780,8780,8770,125
20250331,140500,1460767705,8740,8740,8740,8740,0
20250331,140400,1460767705,8740,8740,8740,8740,1
20250331,140300,1460758965,8740,8740,8740,8740,191
20250331,140200,1459089625,8760,8760,8760,8760,311
20250331,140100,1456365265,8770,8770,8770,8770,3
20250331,140000,1456338955,8770,8770,8770,8770,0
20250331,135900,1456338955,8770,8770,8770,8770,61
20250331,135800,1455803985,8770,8770,8770,8770,0
20250331,135700,1455803985,8770,8780,8780,8770,227
20250331,135600,1453812195,8770,8770,8770,8770,0
20250331,135500,1453812195,8770,8770,8770,8770,1
20250331,135400,1453803425,8770,8770,8770,8770,77
20250331,135300,1453128135,8770,8770,8770,8770,0
20250331,135200,1453128135,8770,8770,8770,8770,414
20250331,135100,1449497355,8790,8750,8790,8750,700
20250331,135000,1443364355,8800,8780,8800,8750,1285
20250331,134900,1432099205,8810,8790,8810,8790,111
20250331,134800,1431121335,8790,8790,8790,8790,0
20250331,134700,1431121335,8790,8790,8790,8790,754
20250331,134600,1424493675,8780,8780,8780,8780,84
20250331,134500,1423756155,8780,8780,8780,8780,0
20250331,134400,1423756155,8780,8780,8780,8780,100
20250331,134300,1422878155,8780,8780,8780,8780,81
20250331,134200,1422166975,8780,8780,8780,8780,0
20250331,134100,1422166975,8780,8780,8780,8780,3
20250331,134000,1422140635,8780,8780,8780,8780,0
20250331,133900,1422140635,8780,8780,8780,8780,0
20250331,133800,1422140635,8780,8780,8780,8780,4
20250331,133700,1422105515,8780,8780,8780,8780,84
20250331,133600,1421367995,8790,8790,8800,8790,1117
20250331,133500,1411545115,8780,8780,8780,8780,9
20250331,133400,1411466095,8780,8780,8780,8780,425
20250331,133300,1407734595,8790,8790,8790,8790,650
20250331,133200,1402021095,8790,8780,8790,8780,1557
20250331,133100,1388346935,8770,8770,8770,8770,301
20250331,133000,1385707165,8770,8770,8770,8770,358
20250331,132900,1382567505,8770,8770,8770,8770,3
20250331,132800,1382541195,8770,8770,8770,8770,53
20250331,132700,1382076385,8780,8780,8780,8780,55
20250331,132600,1381593485,8780,8740,8780,8700,2781
20250331,132500,1357282735,8730,8710,8730,8700,5247
20250331,132400,1311620695,8710,8710,8710,8710,0
20250331,132300,1311620695,8710,8740,8740,8710,144
20250331,132200,1310364755,8740,8740,8740,8740,53
20250331,132100,1309901535,8740,8740,8740,8740,59
20250331,132000,1309385875,8740,8740,8740,8740,0
20250331,131900,1309385875,8740,8740,8740,8740,1
20250331,131800,1309377135,8750,8750,8750,8750,1
20250331,131700,1309368385,8710,8710,8710,8710,0
20250331,131600,1309368385,8710,8710,8710,8710,120
20250331,131500,1308323185,8710,8740,8740,8710,579
20250331,131400,1303271725,8710,8750,8750,8710,276
20250331,131300,1300859925,8740,8740,8740,8740,250
20250331,131200,1298674925,8740,8740,8740,8740,0
20250331,131100,1298674925,8740,8740,8740,8740,384
20250331,131000,1295318765,8740,8740,8740,8740,0
20250331,130900,1295318765,8740,8740,8740,8740,21
20250331,130800,1295135225,8740,8740,8740,8740,0
20250331,130700,1295135225,8740,8740,8740,8740,27
20250331,130600,1294899245,8740,8740,8740,8740,0
20250331,130500,1294899245,8740,8740,8740,8740,114
20250331,130400,1293902885,8720,8720,8720,8720,0
20250331,130300,1293902885,8720,8720,8720,8720,477
20250331,130200,1289743445,8710,8740,8740,8710,167
20250331,130100,1288287165,8700,8700,8700,8700,0
20250331,130000,1288287165,8700,8700,8700,8700,0
20250331,125900,1288287165,8700,8700,8700,8700,19
20250331,125800,1288121865,8750,8740,8750,8700,284
20250331,125700,1285643855,8750,8710,8750,8700,64
20250331,125600,1285085835,8710,8710,8710,8710,0
20250331,125500,1285085835,8710,8710,8710,8710,0
20250331,125400,1285085835,8710,8710,8710,8710,0
20250331,125300,1285085835,8710,8710,8710,8710,87
20250331,125200,1284328065,8710,8710,8710,8710,0
20250331,125100,1284328065,8710,8750,8750,8710,53
20250331,125000,1283864435,8770,8770,8770,8770,7
20250331,124900,1283803045,8760,8760,8760,8760,40
20250331,124800,1283452645,8760,8760,8760,8760,0
20250331,124700,1283452645,8760,8760,8760,8760,17
20250331,124600,1283303725,8770,8770,8770,8770,0
20250331,124500,1283303725,8770,8770,8770,8770,107
20250331,124400,1282365335,8790,8790,8790,8790,2
20250331,124300,1282347755,8760,8760,8760,8760,76
20250331,124200,1281681995,8780,8770,8780,8770,110
20250331,124100,1280717245,8780,8780,8780,8780,0
20250331,124000,1280717245,8780,8780,8780,8780,56
20250331,123900,1280225565,8780,8780,8780,8780,0
20250331,123800,1280225565,8780,8780,8780,8780,920
20250331,123700,1272147965,8780,8780,8780,8780,131
20250331,123600,1270997785,8780,8780,8780,8780,0
20250331,123500,1270997785,8780,8780,8780,8780,0
20250331,123400,1270997785,8780,8780,8780,8780,2001
20250331,123300,1253429005,8780,8780,8780,8780,75
20250331,123200,1252770505,8790,8790,8790,8790,322
20250331,123100,1249940125,8780,8780,8780,8780,120
20250331,123000,1248886525,8780,8780,8780,8780,55
20250331,122900,1248403625,8790,8780,8790,8780,1373
20250331,122800,1236348665,8780,8790,8790,8780,316
20250331,122700,1233571935,8790,8780,8790,8780,187
20250331,122600,1231929875,8780,8780,8780,8780,659
20250331,122500,1226143855,8780,8780,8780,8780,0
20250331,122400,1226143855,8780,8780,8780,8780,0
20250331,122300,1226143855,8780,8780,8780,8780,96
20250331,122200,1225300975,8790,8790,8790,8790,100
20250331,122100,1224421975,8800,8800,8800,8800,0
20250331,122000,1224421975,8800,8800,8800,8800,100
20250331,121900,1223541975,8800,8800,8800,8800,488
20250331,121800,1219247575,8790,8790,8790,8790,0
20250331,121700,1219247575,8790,8780,8790,8780,360
20250331,121600,1216083775,8790,8790,8790,8790,131
20250331,121500,1214932285,8790,8790,8790,8790,369
20250331,121400,1211688775,8780,8780,8780,8780,0
20250331,121300,1211688775,8780,8780,8780,8780,72
20250331,121200,1211056615,8780,8780,8780,8780,60
20250331,121100,1210529815,8780,8780,8780,8780,61
20250331,121000,1209994235,8780,8780,8780,8780,100
20250331,120900,1209116235,8780,8780,8780,8780,3584
20250331,120800,1177648715,8780,8780,8780,8780,632
20250331,120700,1172099755,8780,8780,8780,8720,7073
20250331,120600,1110002695,8770,8770,8770,8770,120
20250331,120500,1108950295,8770,8770,8770,8770,9
20250331,120400,1108871365,8770,8780,8780,8720,878
20250331,120300,1101174355,8770,8770,8770,8770,341
20250331,120200,1098183785,8770,8770,8770,8770,1
20250331,120100,1098175015,8780,8780,8780,8780,693
20250331,120000,1092090475,8780,8790,8790,8780,3287
20250331,115900,1063203435,8800,8800,8800,8800,20
20250331,115800,1063027435,8800,8800,8800,8800,0
20250331,115700,1063027435,8800,8800,8800,8800,0
20250331,115600,1063027435,8800,8800,8800,8800,75
20250331,115500,1062367435,8810,8810,8810,8810,1
20250331,115400,1062358625,8800,8800,8800,8800,76
20250331,115300,1061689825,8800,8780,8800,8780,1044
20250331,115200,1052520205,8780,8780,8780,8780,80
20250331,115100,1051817805,8770,8770,8770,8770,109
20250331,115000,1050861875,8780,8770,8780,8770,752
20250331,114900,1044266775,8770,8770,8770,8770,31
20250331,114800,1043994905,8770,8770,8800,8770,422
20250331,114700,1040290135,8770,8740,8770,8740,297
20250331,114600,1037688475,8750,8750,8750,8750,0
20250331,114500,1037688475,8750,8730,8750,8730,725
20250331,114400,1031352715,8720,8730,8730,8720,61
20250331,114300,1030820205,8730,8730,8730,8730,65
20250331,114200,1030252755,8730,8730,8730,8730,645
20250331,114100,1024621905,8730,8730,8730,8730,40
20250331,114000,1024272705,8730,8730,8730,8730,170
20250331,113900,1022788605,8730,8730,8730,8730,1195
20250331,113800,1012356255,8740,8740,8740,8740,51
20250331,113700,1011910515,8740,8740,8740,8740,157
20250331,113600,1010538335,8730,8730,8730,8730,1005
20250331,113500,1001764685,8710,8700,8710,8700,541
20250331,113400,997055545,8700,8700,8700,8700,0
20250331,113300,997055545,8700,8700,8700,8700,60
20250331,113200,996533545,8700,8700,8700,8700,0
20250331,113100,996533545,8700,8700,8700,8700,0
20250331,113000,996533545,8700,8730,8730,8700,5581
20250331,112900,947974525,8730,8730,8730,8730,2001
20250331,112800,930505795,8710,8720,8720,8710,746
20250331,112700,924008015,8720,8720,8720,8720,15
20250331,112600,923877215,8740,8740,8740,8740,100
20250331,112500,923003215,8740,8740,8740,8740,70
20250331,112400,922391415,8740,8740,8740,8740,0
20250331,112300,922391415,8740,8740,8740,8740,5
20250331,112200,922347715,8740,8740,8740,8740,76
20250331,112100,921683475,8740,8740,8740,8740,100
20250331,112000,920809475,8740,8730,8740,8730,57
20250331,111900,920311545,8740,8740,8740,8740,10
20250331,111800,920224145,8750,8750,8750,8750,82
20250331,111700,919506645,8750,8750,8750,8750,286
20250331,111600,917004145,8750,8740,8760,8740,1127
20250331,111500,907147965,8740,8730,8740,8730,152
20250331,111400,905820505,8720,8730,8730,8720,88
20250331,111300,905052595,8710,8710,8710,8710,203
20250331,111200,903284465,8710,8720,8720,8710,106
20250331,111100,902361095,8730,8740,8740,8720,19
20250331,111000,902195365,8740,8730,8740,8730,117
20250331,110900,901173925,8740,8740,8740,8740,2
20250331,110800,901156445,8740,8740,8740,8740,0
20250331,110700,901156445,8740,8740,8740,8740,0
20250331,110600,901156445,8740,8740,8740,8740,1
20250331,110500,901147705,8720,8740,8740,8720,851
20250331,110400,893725365,8740,8740,8740,8740,14
20250331,110300,893603005,8740,8740,8740,8720,446
20250331,110200,889709635,8740,8760,8760,8740,7
20250331,110100,889648435,8760,8750,8760,8750,50
20250331,110000,889210865,8730,8740,8740,8730,22
20250331,105900,889018655,8740,8740,8740,8740,66
20250331,105800,888441815,8760,8760,8760,8760,201
20250331,105700,886681055,8770,8770,8770,8770,1
20250331,105600,886672285,8770,8770,8770,8770,0
20250331,105500,886672285,8770,8770,8770,8770,0
20250331,105400,886672285,8770,8760,8770,8750,660
20250331,105300,880895345,8750,8750,8750,8750,40
20250331,105200,880545345,8750,8750,8750,8750,27
20250331,105100,880309095,8750,8740,8750,8730,612
20250331,105000,874955045,8740,8750,8750,8740,187
20250331,104900,873320645,8740,8750,8750,8740,1877
20250331,104800,856900605,8750,8740,8750,8740,1049
20250331,104700,847725215,8720,8740,8740,8720,324
20250331,104600,844897295,8740,8740,8740,8740,197
20250331,104500,843175515,8770,8770,8770,8770,102
20250331,104400,842280975,8770,8750,8770,8750,126
20250331,104300,841178055,8760,8760,8760,8760,114
20250331,104200,840179415,8760,8760,8760,8760,1
20250331,104100,840170655,8760,8760,8760,8760,0
20250331,104000,840170655,8760,8760,8760,8760,198
20250331,103900,838436175,8770,8770,8770,8770,10
20250331,103800,838348475,8740,8740,8740,8740,0
20250331,103700,838348475,8740,8740,8740,8740,0
20250331,103600,838348475,8740,8740,8740,8740,1
20250331,103500,838339735,8740,8780,8780,8740,1050
20250331,103400,829160995,8790,8780,8790,8750,1266
20250331,103300,818070275,8790,8790,8790,8790,39
20250331,103200,817727465,8800,8800,8800,8800,5
20250331,103100,817683465,8790,8790,8790,8790,3
20250331,103000,817657095,8800,8800,8800,8800,8
20250331,102900,817586695,8810,8760,8810,8760,3
20250331,102800,817560315,8750,8810,8810,8750,3002
20250331,102700,791287465,8780,8780,8780,8780,0
20250331,102600,791287465,8780,8780,8780,8780,0
20250331,102500,791287465,8780,8830,8830,8780,221
20250331,102400,789340825,8830,8830,8830,8830,0
20250331,102300,789340825,8830,8820,8830,8820,100
20250331,102200,788458425,8780,8780,8780,8780,100
20250331,102100,787580425,8800,8800,8800,8800,43
20250331,102000,787202025,8800,8800,8800,8800,7
20250331,101900,787140425,8830,8810,8830,8780,1007
20250331,101800,778294715,8810,8800,8810,8800,76
20250331,101700,777625895,8800,8800,8800,8800,11
20250331,101600,777529095,8800,8840,8840,8800,680
20250331,101500,771518255,8840,8840,8840,8840,258
20250331,101400,769237535,8840,8840,8840,8840,243
20250331,101300,767089415,8840,8840,8840,8840,0
20250331,101200,767089415,8840,8810,8840,8805,46
20250331,101100,766683830,8810,8810,8825,8810,139
20250331,101000,765459225,8820,8840,8840,8820,346
20250331,100900,762406535,8840,8840,8840,8840,66
20250331,100800,761823095,8850,8850,8850,8850,0
20250331,100700,761823095,8850,8850,8850,8850,0
20250331,100600,761823095,8850,8850,8850,8850,112
20250331,100500,760831895,8850,8830,8850,8830,174
20250331,100400,759293215,8820,8820,8820,8820,0
20250331,100300,759293215,8820,8820,8820,8820,0
20250331,100200,759293215,8820,8800,8820,8800,600
20250331,100100,754003515,8800,8820,8820,8780,690
20250331,100000,747932735,8780,8780,8780,8780,0
20250331,095900,747932735,8780,8770,8780,8750,3100
20250331,095800,720786245,8780,8790,8790,8780,1066
20250331,095700,711426625,8790,8790,8790,8790,30
20250331,095600,711162925,8800,8800,8800,8800,13
20250331,095500,711048525,8790,8800,8800,8790,1236
20250331,095400,700178055,8820,8820,8820,8820,7
20250331,095300,700116315,8820,8820,8820,8820,106
20250331,095200,699181395,8820,8800,8820,8800,30
20250331,095100,698917305,8820,8770,8820,8770,912
20250331,095000,690907135,8760,8760,8760,8750,559
20250331,094900,686013005,8760,8730,8760,8720,308
20250331,094800,683323945,8730,8730,8730,8730,58
20250331,094700,682817605,8730,8730,8730,8730,0
20250331,094600,682817605,8730,8760,8760,8730,565
20250331,094500,677871255,8760,8780,8780,8760,476
20250331,094400,673701395,8760,8760,8760,8760,506
20250331,094300,669268835,8760,8770,8770,8760,989
20250331,094200,660596065,8780,8780,8780,8780,545
20250331,094100,655810965,8780,8780,8780,8780,0
20250331,094000,655810965,8780,8770,8790,8770,960
20250331,093900,647381885,8730,8730,8730,8730,0
20250331,093800,647381885,8730,8750,8760,8730,96
20250331,093700,646542875,8760,8770,8780,8760,163
20250331,093600,645112875,8760,8750,8780,8750,1133
20250331,093500,635188335,8750,8750,8750,8750,0
20250331,093400,635188335,8750,8760,8760,8750,724
20250331,093300,628846875,8760,8785,8785,8760,355
20250331,093200,625734370,8770,8770,8770,8770,1001
20250331,093100,616955600,8800,8740,8800,8730,2564
20250331,093000,594529580,8730,8740,8760,8730,910
20250331,092900,586584030,8740,8730,8740,8710,330
20250331,092800,583703370,8730,8720,8730,8710,3286
20250331,092700,555080340,8730,8710,8730,8710,553
20250331,092600,550258590,8710,8700,8720,8700,3881
20250331,092500,516490030,8690,8690,8690,8690,2
20250331,092400,516472650,8690,8670,8740,8670,1362
20250331,092300,504637900,8670,8640,8670,8640,5280
20250331,092200,458964280,8640,8640,8650,8640,2454
20250331,092100,437761600,8640,8650,8650,8640,409
20250331,092000,434224530,8650,8620,8650,8620,804
20250331,091900,427284170,8620,8680,8680,8620,1601
20250331,091800,413473230,8680,8660,8680,8640,2775
20250331,091700,389448350,8650,8680,8710,8650,3606
20250331,091600,358111570,8690,8730,8730,8670,1574
20250331,091500,344430390,8680,8720,8720,8680,311
20250331,091400,341725750,8720,8750,8770,8690,3701
20250331,091300,309473110,8770,8770,8780,8740,364
20250331,091200,306286290,8780,8780,8780,8760,1176
20250331,091100,295984090,8780,8750,8780,8750,713
20250331,091000,289743100,8740,8740,8740,8740,18
20250331,090900,289585780,8720,8740,8750,8720,2597
20250331,090800,266906070,8730,8740,8740,8730,1577
20250331,090700,253130560,8730,8730,8790,8730,1254
20250331,090600,242167190,8730,8700,8730,8700,830
20250331,090500,234936020,8700,8710,8710,8700,6402
20250331,090400,179235170,8700,8760,8760,8700,12229
20250331,090300,72725260,8750,8790,8790,8750,2327
20250331,090200,52316430,8790,8800,8810,8770,1863
20250331,090100,35965140,8780,8830,8830,8780,956
20250331,090000,27548690,8820,8870,8910,8800,3108