KissMeData/020180/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192600,67023581949,1174,1174,1174,1174,191970
20250331,192500,67023581949,1174,1174,1174,1174,0
20250331,192400,67023581949,1174,1174,1174,1174,0
20250331,192300,67023581949,1174,1174,1174,1174,0
20250331,192200,67023581949,1174,1174,1174,1174,0
20250331,192100,67023581949,1174,1174,1174,1174,0
20250331,192000,67023581949,1174,1174,1174,1174,0
20250331,191900,67023581949,1174,1174,1174,1174,0
20250331,191800,67023581949,1174,1174,1174,1174,0
20250331,191700,67023581949,1174,1174,1174,1174,0
20250331,191600,67023581949,1174,1174,1174,1174,0
20250331,191500,67023581949,1174,1174,1174,1174,0
20250331,191400,67023581949,1174,1174,1174,1174,0
20250331,191300,67023581949,1174,1174,1174,1174,0
20250331,191200,67023581949,1174,1174,1174,1174,0
20250331,191100,67023581949,1174,1174,1174,1174,0
20250331,191000,67023581949,1174,1174,1174,1174,0
20250331,190900,67023581949,1174,1174,1174,1174,0
20250331,190800,67023581949,1174,1174,1174,1174,0
20250331,190700,67023581949,1174,1174,1174,1174,0
20250331,190600,67023581949,1174,1174,1174,1174,0
20250331,190500,67023581949,1174,1174,1174,1174,0
20250331,190400,67023581949,1174,1174,1174,1174,0
20250331,190300,67023581949,1174,1174,1174,1174,0
20250331,190200,67023581949,1174,1174,1174,1174,0
20250331,190100,67023581949,1174,1174,1174,1174,0
20250331,190000,67023581949,1174,1174,1174,1174,0
20250331,185900,67023581949,1174,1174,1174,1174,0
20250331,185800,67023581949,1174,1174,1174,1174,0
20250331,185700,67023581949,1174,1174,1174,1174,0
20250331,185600,67023581949,1174,1174,1174,1174,191970
20250331,185500,67023581949,1174,1174,1174,1174,0
20250331,185400,67023581949,1174,1174,1174,1174,0
20250331,185300,67023581949,1174,1174,1174,1174,0
20250331,185200,67023581949,1174,1174,1174,1174,0
20250331,185100,67023581949,1174,1174,1174,1174,0
20250331,185000,67023581949,1174,1174,1174,1174,0
20250331,184900,67023581949,1174,1174,1174,1174,0
20250331,184800,67023581949,1174,1174,1174,1174,0
20250331,184700,67023581949,1174,1174,1174,1174,0
20250331,184600,67023581949,1174,1174,1174,1174,0
20250331,184500,67023581949,1174,1174,1174,1174,0
20250331,184400,67023581949,1174,1174,1174,1174,0
20250331,184300,67023581949,1174,1174,1174,1174,0
20250331,184200,67023581949,1174,1174,1174,1174,0
20250331,184100,67023581949,1174,1174,1174,1174,0
20250331,184000,67023581949,1174,1174,1174,1174,0
20250331,183900,67023581949,1174,1174,1174,1174,0
20250331,183800,67023581949,1174,1174,1174,1174,0
20250331,183700,67023581949,1174,1174,1174,1174,0
20250331,183600,67023581949,1174,1174,1174,1174,0
20250331,183500,67023581949,1174,1174,1174,1174,0
20250331,183400,67023581949,1174,1174,1174,1174,0
20250331,183300,67023581949,1174,1174,1174,1174,0
20250331,183200,67023581949,1174,1174,1174,1174,0
20250331,183100,67023581949,1174,1174,1174,1174,0
20250331,183000,67023581949,1174,1174,1174,1174,0
20250331,182900,67023581949,1174,1174,1174,1174,0
20250331,182800,67023581949,1174,1174,1174,1174,0
20250331,182700,67023581949,1174,1174,1174,1174,0
20250331,182600,67023581949,1174,1174,1174,1174,191970
20250331,182500,67023581949,1174,1174,1174,1174,0
20250331,182400,67023581949,1174,1174,1174,1174,0
20250331,182300,67023581949,1174,1174,1174,1174,0
20250331,182200,67023581949,1174,1174,1174,1174,0
20250331,182100,67023581949,1174,1174,1174,1174,0
20250331,182000,67023581949,1174,1174,1174,1174,0
20250331,181900,67023581949,1174,1174,1174,1174,0
20250331,181800,67023581949,1174,1174,1174,1174,0
20250331,181700,67023581949,1174,1174,1174,1174,0
20250331,181600,67023581949,1174,1174,1174,1174,0
20250331,181500,67023581949,1174,1174,1174,1174,0
20250331,181400,67023581949,1174,1174,1174,1174,0
20250331,181300,67023581949,1174,1174,1174,1174,0
20250331,181200,67023581949,1174,1174,1174,1174,0
20250331,181100,67023581949,1174,1174,1174,1174,0
20250331,181000,67023581949,1174,1174,1174,1174,0
20250331,180900,67023581949,1174,1174,1174,1174,0
20250331,180800,67023581949,1174,1174,1174,1174,0
20250331,180700,67023581949,1174,1174,1174,1174,0
20250331,180600,67023581949,1174,1174,1174,1174,0
20250331,180500,67023581949,1174,1174,1174,1174,0
20250331,180400,67023581949,1174,1174,1174,1174,0
20250331,180300,67023581949,1174,1174,1174,1174,0
20250331,180200,67023581949,1174,1174,1174,1174,0
20250331,180100,67023581949,1174,1174,1174,1174,0
20250331,180000,67023581949,1174,1174,1174,1174,0
20250331,175900,67023581949,1174,1174,1174,1174,0
20250331,175800,67023581949,1174,1174,1174,1174,0
20250331,175700,67023581949,1174,1174,1174,1174,0
20250331,175600,67023581949,1174,1174,1174,1174,191970
20250331,175500,67023581949,1174,1174,1174,1174,0
20250331,175400,67023581949,1174,1174,1174,1174,0
20250331,175300,67023581949,1174,1174,1174,1174,0
20250331,175200,67023581949,1174,1174,1174,1174,0
20250331,175100,67023581949,1174,1174,1174,1174,0
20250331,175000,67023581949,1174,1174,1174,1174,0
20250331,174900,67023581949,1174,1174,1174,1174,0
20250331,174800,67023581949,1174,1174,1174,1174,0
20250331,174700,67023581949,1174,1174,1174,1174,0
20250331,174600,67023581949,1174,1174,1174,1174,0
20250331,174500,67023581949,1174,1174,1174,1174,0
20250331,174400,67023581949,1174,1174,1174,1174,0
20250331,174300,67023581949,1174,1174,1174,1174,0
20250331,174200,67023581949,1174,1174,1174,1174,0
20250331,174100,67023581949,1174,1174,1174,1174,0
20250331,174000,67023581949,1174,1174,1174,1174,0
20250331,173900,67023581949,1174,1174,1174,1174,0
20250331,173800,67023581949,1174,1174,1174,1174,0
20250331,173700,67023581949,1174,1174,1174,1174,0
20250331,173600,67023581949,1174,1174,1174,1174,0
20250331,173500,67023581949,1174,1174,1174,1174,0
20250331,173400,67023581949,1174,1174,1174,1174,0
20250331,173300,67023581949,1174,1174,1174,1174,0
20250331,173200,67023581949,1174,1174,1174,1174,0
20250331,173100,67023581949,1174,1174,1174,1174,0
20250331,173000,67023581949,1174,1174,1174,1174,0
20250331,172900,67023581949,1174,1174,1174,1174,0
20250331,172800,67023581949,1174,1174,1174,1174,0
20250331,172700,67023581949,1174,1174,1174,1174,0
20250331,172600,67023581949,1174,1174,1174,1174,191970
20250331,172500,67023581949,1174,1174,1174,1174,0
20250331,172400,67023581949,1174,1174,1174,1174,0
20250331,172300,67023581949,1174,1174,1174,1174,0
20250331,172200,67023581949,1174,1174,1174,1174,0
20250331,172100,67023581949,1174,1174,1174,1174,0
20250331,172000,67023581949,1174,1174,1174,1174,0
20250331,171900,67023581949,1174,1174,1174,1174,0
20250331,171800,67023581949,1174,1174,1174,1174,0
20250331,171700,67023581949,1174,1174,1174,1174,0
20250331,171600,67023581949,1174,1174,1174,1174,0
20250331,171500,67023581949,1174,1174,1174,1174,0
20250331,171400,67023581949,1174,1174,1174,1174,0
20250331,171300,67023581949,1174,1174,1174,1174,0
20250331,171200,67023581949,1174,1174,1174,1174,0
20250331,171100,67023581949,1174,1174,1174,1174,0
20250331,171000,67023581949,1174,1174,1174,1174,0
20250331,170900,67023581949,1174,1174,1174,1174,0
20250331,170800,67023581949,1174,1174,1174,1174,0
20250331,170700,67023581949,1174,1174,1174,1174,0
20250331,170600,67023581949,1174,1174,1174,1174,0
20250331,170500,67023581949,1174,1174,1174,1174,0
20250331,170400,67023581949,1174,1174,1174,1174,0
20250331,170300,67023581949,1174,1174,1174,1174,0
20250331,170200,67023581949,1174,1174,1174,1174,0
20250331,170100,67023581949,1174,1174,1174,1174,0
20250331,170000,67023581949,1174,1174,1174,1174,0
20250331,165900,67023581949,1174,1174,1174,1174,0
20250331,165800,67023581949,1174,1174,1174,1174,0
20250331,165700,67023581949,1174,1174,1174,1174,0
20250331,165600,67023581949,1174,1174,1174,1174,191970
20250331,165500,67023581949,1174,1174,1174,1174,0
20250331,165400,67023581949,1174,1174,1174,1174,0
20250331,165300,67023581949,1174,1174,1174,1174,0
20250331,165200,67023581949,1174,1174,1174,1174,0
20250331,165100,67023581949,1174,1174,1174,1174,0
20250331,165000,67023581949,1174,1174,1174,1174,0
20250331,164900,67023581949,1174,1174,1174,1174,0
20250331,164800,67023581949,1174,1174,1174,1174,0
20250331,164700,67023581949,1174,1174,1174,1174,0
20250331,164600,67023581949,1174,1174,1174,1174,0
20250331,164500,67023581949,1174,1174,1174,1174,0
20250331,164400,67023581949,1174,1174,1174,1174,0
20250331,164300,67023581949,1174,1174,1174,1174,0
20250331,164200,67023581949,1174,1174,1174,1174,0
20250331,164100,67023581949,1174,1174,1174,1174,0
20250331,164000,67023581949,1174,1174,1174,1174,0
20250331,163900,67023581949,1174,1174,1174,1174,0
20250331,163800,67023581949,1174,1174,1174,1174,0
20250331,163700,67023581949,1174,1174,1174,1174,0
20250331,163600,67023581949,1174,1174,1174,1174,0
20250331,163500,67023581949,1174,1174,1174,1174,0
20250331,163400,67023581949,1174,1174,1174,1174,0
20250331,163300,67023581949,1174,1174,1174,1174,0
20250331,163200,67023581949,1174,1174,1174,1174,0
20250331,163100,67023581949,1174,1174,1174,1174,0
20250331,163000,67023581949,1174,1174,1174,1174,0
20250331,162900,67023581949,1174,1174,1174,1174,0
20250331,162800,67023581949,1174,1174,1174,1174,0
20250331,162700,67023581949,1174,1174,1174,1174,0
20250331,162600,67023581949,1174,1174,1174,1174,191970
20250331,162500,67023581949,1174,1174,1174,1174,0
20250331,162400,67023581949,1174,1174,1174,1174,0
20250331,162300,67023581949,1174,1174,1174,1174,0
20250331,162200,67023581949,1174,1174,1174,1174,0
20250331,162100,67023581949,1174,1174,1174,1174,0
20250331,162000,67023581949,1174,1174,1174,1174,0
20250331,161900,67023581949,1174,1174,1174,1174,0
20250331,161800,67023581949,1174,1174,1174,1174,0
20250331,161700,67023581949,1174,1174,1174,1174,0
20250331,161600,67023581949,1174,1174,1174,1174,0
20250331,161500,67023581949,1174,1174,1174,1174,0
20250331,161400,67023581949,1174,1174,1174,1174,0
20250331,161300,67023581949,1174,1174,1174,1174,0
20250331,161200,67023581949,1174,1174,1174,1174,0
20250331,161100,67023581949,1174,1174,1174,1174,0
20250331,161000,67023581949,1174,1174,1174,1174,0
20250331,160900,67023581949,1174,1174,1174,1174,0
20250331,160800,67023581949,1174,1174,1174,1174,0
20250331,160700,67023581949,1174,1174,1174,1174,0
20250331,160600,67023581949,1174,1174,1174,1174,0
20250331,160500,67023581949,1174,1174,1174,1174,0
20250331,160400,67023581949,1174,1174,1174,1174,0
20250331,160300,67023581949,1174,1174,1174,1174,0
20250331,160200,67023581949,1174,1174,1174,1174,0
20250331,160100,67023581949,1174,1174,1174,1174,0
20250331,160000,67023581949,1174,1174,1174,1174,0
20250331,155900,67023581949,1174,1174,1174,1174,0
20250331,155800,67023581949,1174,1174,1174,1174,0
20250331,155700,67023581949,1174,1174,1174,1174,0
20250331,155600,67023581949,1174,1174,1174,1174,191970
20250331,155500,67023581949,1174,1174,1174,1174,0
20250331,155400,67023581949,1174,1174,1174,1174,0
20250331,155300,67023581949,1174,1174,1174,1174,0
20250331,155200,67023581949,1174,1174,1174,1174,0
20250331,155100,67023581949,1174,1174,1174,1174,0
20250331,155000,67023581949,1174,1174,1174,1174,0
20250331,154900,67023581949,1174,1174,1174,1174,0
20250331,154800,67023581949,1174,1174,1174,1174,0
20250331,154700,67023581949,1174,1174,1174,1174,0
20250331,154600,67023581949,1174,1174,1174,1174,0
20250331,154500,67023581949,1174,1174,1174,1174,0
20250331,154400,67023581949,1174,1174,1174,1174,0
20250331,154300,67023581949,1174,1174,1174,1174,0
20250331,154200,67023581949,1174,1174,1174,1174,0
20250331,154100,67023581949,1174,1174,1174,1174,0
20250331,154000,67023581949,1174,1174,1174,1174,0
20250331,153900,67023581949,1174,1174,1174,1174,0
20250331,153800,67023581949,1174,1174,1174,1174,0
20250331,153700,67023581949,1174,1174,1174,1174,0
20250331,153600,67023581949,1174,1174,1174,1174,0
20250331,153500,67023581949,1174,1174,1174,1174,0
20250331,153400,67023581949,1174,1174,1174,1174,0
20250331,153300,67023581949,1174,1174,1174,1174,0
20250331,153200,67023581949,1174,1174,1174,1174,0
20250331,153100,67023581949,1174,1174,1174,1174,0
20250331,153000,67023581949,1174,1174,1174,1174,191970
20250331,152900,66798209169,1164,1164,1164,1164,0
20250331,152800,66798209169,1164,1164,1164,1164,0
20250331,152700,66798209169,1164,1164,1164,1164,0
20250331,152600,66798209169,1164,1164,1164,1164,0
20250331,152500,66798209169,1164,1164,1164,1164,0
20250331,152400,66798209169,1164,1164,1164,1164,0
20250331,152300,66798209169,1164,1164,1164,1164,0
20250331,152200,66798209169,1164,1164,1164,1164,0
20250331,152100,66798209169,1164,1164,1164,1164,0
20250331,152000,66798209169,1164,1164,1164,1164,0
20250331,151900,66798209169,1164,1176,1177,1163,101194
20250331,151800,66679743782,1176,1172,1178,1169,115381
20250331,151700,66544599809,1171,1180,1181,1169,115950
20250331,151600,66408297370,1178,1181,1181,1178,29215
20250331,151500,66373843294,1181,1171,1181,1170,120260
20250331,151400,66232539322,1171,1172,1172,1167,18474
20250331,151300,66210933440,1172,1171,1172,1169,20366
20250331,151200,66187092201,1171,1165,1171,1164,62714
20250331,151100,66113878844,1167,1174,1175,1164,88372
20250331,151000,66010592045,1172,1177,1178,1171,71331
20250331,150900,65926836116,1177,1179,1179,1176,26271
20250331,150800,65895896620,1179,1179,1180,1177,12163
20250331,150700,65881562024,1179,1178,1179,1175,19711
20250331,150600,65858360116,1178,1178,1179,1174,23906
20250331,150500,65830228429,1177,1178,1178,1174,27337
20250331,150400,65798110361,1178,1181,1181,1174,36620
20250331,150300,65755009311,1181,1179,1183,1179,16545
20250331,150200,65735489901,1179,1179,1183,1177,8537
20250331,150100,65725429601,1178,1184,1185,1177,58008
20250331,150000,65657048902,1184,1188,1189,1178,53556
20250331,145900,65593785095,1188,1189,1190,1181,49641
20250331,145800,65534826987,1189,1182,1189,1181,18009
20250331,145700,65513468091,1180,1177,1183,1175,35676
20250331,145600,65471380246,1176,1178,1179,1176,6747
20250331,145500,65463442053,1175,1175,1183,1172,37749
20250331,145400,65419018946,1174,1175,1177,1172,17575
20250331,145300,65398385216,1178,1175,1179,1171,30352
20250331,145200,65362765607,1172,1179,1179,1172,20041
20250331,145100,65339216577,1179,1180,1180,1177,19828
20250331,145000,65315844952,1179,1179,1180,1177,5735
20250331,144900,65309082530,1179,1176,1179,1175,19756
20250331,144800,65285831064,1176,1173,1177,1171,15273
20250331,144700,65267892756,1173,1176,1178,1170,20789
20250331,144600,65243469159,1176,1170,1178,1170,8717
20250331,144500,65233237050,1173,1169,1175,1165,16369
20250331,144400,65214089266,1169,1170,1175,1164,52774
20250331,144300,65152492471,1170,1170,1177,1169,15062
20250331,144200,65134870584,1170,1177,1178,1166,68922
20250331,144100,65054219453,1177,1176,1177,1170,66443
20250331,144000,64976297109,1176,1178,1179,1171,48286
20250331,143900,64919616709,1179,1181,1181,1170,55737
20250331,143800,64854079595,1180,1188,1188,1179,40158
20250331,143700,64806594762,1188,1185,1188,1184,48715
20250331,143600,64748864638,1184,1185,1188,1184,19982
20250331,143500,64725167244,1184,1184,1185,1175,55557
20250331,143400,64659611031,1183,1182,1190,1181,38382
20250331,143300,64614139264,1182,1192,1194,1165,198654
20250331,143200,64379895808,1192,1198,1198,1191,19288
20250331,143100,64356864809,1197,1202,1205,1196,27613
20250331,143000,64323733657,1202,1201,1207,1200,34898
20250331,142900,64281769646,1201,1195,1206,1195,22215
20250331,142800,64255149089,1194,1197,1197,1191,55475
20250331,142700,64188992276,1197,1195,1202,1195,14901
20250331,142600,64171102456,1200,1204,1209,1194,57277
20250331,142500,64102463929,1209,1201,1209,1201,69484
20250331,142400,64018951192,1201,1201,1211,1200,28122
20250331,142300,63985148528,1201,1212,1214,1199,50176
20250331,142200,63924741052,1211,1203,1211,1202,30937
20250331,142100,63887390632,1203,1192,1210,1191,34918
20250331,142000,63845548844,1191,1200,1200,1189,66422
20250331,141900,63766341677,1200,1205,1205,1196,16274
20250331,141800,63746832867,1205,1198,1210,1195,25209
20250331,141700,63716585134,1195,1209,1209,1194,45807
20250331,141600,63661610629,1209,1199,1210,1198,25020
20250331,141500,63631465745,1198,1202,1203,1197,63069
20250331,141400,63555793921,1202,1196,1204,1194,28793
20250331,141300,63521296517,1195,1198,1200,1191,35519
20250331,141200,63478839256,1189,1208,1208,1187,154640
20250331,141100,63293907912,1208,1212,1212,1208,5486
20250331,141000,63287266384,1212,1200,1214,1200,32323
20250331,140900,63248318394,1199,1215,1215,1199,76729
20250331,140800,63155678655,1215,1212,1216,1207,29002
20250331,140700,63120487485,1212,1209,1213,1205,28936
20250331,140600,63085519203,1209,1202,1214,1202,21242
20250331,140500,63059866853,1200,1215,1215,1200,66164
20250331,140400,62979920481,1215,1216,1216,1206,36728
20250331,140300,62935419107,1216,1217,1223,1216,66927
20250331,140200,62853789874,1216,1216,1223,1211,159179
20250331,140100,62659825452,1215,1203,1215,1199,75506
20250331,140000,62568739791,1203,1201,1211,1197,109961
20250331,135900,62436486059,1202,1193,1205,1189,188950
20250331,135800,62210074513,1192,1196,1205,1192,94932
20250331,135700,62096568780,1196,1200,1207,1188,245639
20250331,135600,61802654992,1200,1204,1209,1199,178777
20250331,135500,61587549459,1203,1219,1221,1203,92425
20250331,135400,61475414059,1217,1211,1223,1211,59067
20250331,135300,61403587294,1210,1214,1220,1210,90168
20250331,135200,61294160930,1215,1224,1224,1214,46597
20250331,135100,61237410682,1224,1215,1228,1214,89663
20250331,135000,61127894537,1215,1225,1230,1212,171032
20250331,134900,60919308803,1225,1236,1236,1220,97230
20250331,134800,60800156194,1237,1237,1238,1226,80279
20250331,134700,60701233686,1235,1239,1242,1234,60114
20250331,134600,60626790035,1239,1241,1243,1225,133554
20250331,134500,60461769508,1240,1241,1244,1240,47232
20250331,134400,60403148130,1234,1234,1234,1234,0
20250331,134300,60403148130,1234,1249,1250,1234,164727
20250331,134200,60199100104,1248,1247,1252,1247,42267
20250331,134100,60146307345,1247,1253,1254,1242,114110
20250331,134000,60003848887,1253,1259,1260,1253,41888
20250331,133900,59951201386,1259,1253,1260,1250,74066
20250331,133800,59858130859,1253,1246,1253,1237,107023
20250331,133700,59724907104,1246,1259,1260,1240,166501
20250331,133600,59516701310,1261,1262,1267,1259,60305
20250331,133500,59440640432,1262,1267,1267,1258,82885
20250331,133400,59335992569,1268,1261,1269,1257,106260
20250331,133300,59201830795,1261,1273,1276,1251,265344
20250331,133200,58867592432,1273,1280,1280,1266,110057
20250331,133100,58727749252,1280,1283,1286,1260,229404
20250331,133000,58435471982,1284,1290,1290,1284,64962
20250331,132900,58351884534,1289,1294,1300,1285,125918
20250331,132800,58189372535,1294,1305,1306,1292,111987
20250331,132700,58044102261,1305,1312,1317,1296,137539
20250331,132600,57864740287,1312,1320,1329,1301,194558
20250331,132500,57608520641,1323,1341,1344,1320,163918
20250331,132400,57390304004,1341,1339,1358,1330,366370
20250331,132300,56897305655,1339,1324,1348,1323,432958
20250331,132200,56318646000,1323,1300,1324,1300,144339
20250331,132100,56128995449,1300,1307,1307,1300,51442
20250331,132000,56061938652,1305,1309,1309,1302,73737
20250331,131900,55965617777,1310,1309,1312,1308,48577
20250331,131800,55901941222,1310,1306,1311,1306,61835
20250331,131700,55820987191,1306,1307,1310,1305,71563
20250331,131600,55727389784,1308,1304,1308,1303,59950
20250331,131500,55649103588,1304,1297,1305,1295,90988
20250331,131400,55530793488,1297,1286,1298,1281,98611
20250331,131300,55404009214,1286,1295,1295,1284,66589
20250331,131200,55318058668,1294,1294,1299,1291,40779
20250331,131100,55265272938,1294,1300,1303,1277,187420
20250331,131000,55024038058,1303,1302,1309,1297,86196
20250331,130900,54911637427,1308,1296,1308,1292,52415
20250331,130800,54843658874,1296,1300,1306,1292,65450
20250331,130700,54758802272,1300,1302,1306,1299,16716
20250331,130600,54737041797,1300,1309,1310,1300,68128
20250331,130500,54648172850,1307,1302,1309,1302,37558
20250331,130400,54599117668,1303,1295,1309,1292,139681
20250331,130300,54417330101,1295,1316,1316,1288,363724
20250331,130200,53944088328,1314,1322,1322,1313,37066
20250331,130100,53895300766,1321,1321,1327,1321,14501
20250331,130000,53876078955,1321,1321,1323,1317,25850
20250331,125900,53841970291,1321,1325,1326,1321,17502
20250331,125800,53818778336,1325,1321,1325,1321,10124
20250331,125700,53805375301,1321,1327,1327,1319,72727
20250331,125600,53709225422,1326,1313,1330,1312,57571
20250331,125500,53633012243,1313,1320,1320,1312,41964
20250331,125400,53577787080,1320,1327,1327,1305,227074
20250331,125300,53278559286,1326,1328,1329,1324,33764
20250331,125200,53233801659,1329,1330,1331,1328,19900
20250331,125100,53207347102,1330,1328,1332,1327,25614
20250331,125000,53173311273,1328,1324,1334,1320,66744
20250331,124900,53084684178,1324,1324,1324,1319,33590
20250331,124800,53040322312,1324,1322,1325,1319,40541
20250331,124700,52986761970,1323,1327,1328,1319,101925
20250331,124600,52851986042,1327,1332,1337,1326,189584
20250331,124500,52599876816,1332,1329,1337,1328,95043
20250331,124400,52473144732,1328,1328,1330,1325,29836
20250331,124300,52433560839,1327,1330,1334,1324,67873
20250331,124200,52343407795,1334,1335,1336,1328,57556
20250331,124100,52266779642,1334,1329,1336,1327,66864
20250331,124000,52177796174,1329,1340,1340,1324,131987
20250331,123900,52002239911,1338,1342,1345,1336,52315
20250331,123800,51932143973,1342,1353,1358,1339,136231
20250331,123700,51748912911,1355,1357,1360,1345,143921
20250331,123600,51554477234,1359,1371,1373,1346,143126
20250331,123500,51360055141,1371,1369,1376,1367,207456
20250331,123400,51075357513,1368,1362,1371,1362,201965
20250331,123300,50799131316,1364,1364,1364,1357,91286
20250331,123200,50674816792,1364,1363,1364,1354,101838
20250331,123100,50536293085,1363,1354,1363,1353,205218
20250331,123000,50257441105,1353,1345,1353,1342,131855
20250331,122900,50079736121,1345,1345,1347,1342,59690
20250331,122800,49999440682,1345,1342,1347,1335,87150
20250331,122700,49882570211,1342,1324,1345,1323,140531
20250331,122600,49694337465,1327,1324,1327,1317,95135
20250331,122500,49568658949,1325,1323,1326,1321,44344
20250331,122400,49509973869,1322,1322,1324,1322,21643
20250331,122300,49481348016,1323,1319,1323,1316,47493
20250331,122200,49418725779,1317,1323,1325,1316,48378
20250331,122100,49354935077,1323,1320,1325,1315,114817
20250331,122000,49203568125,1320,1324,1329,1318,103177
20250331,121900,49067097108,1324,1336,1339,1322,163734
20250331,121800,48849526291,1336,1345,1348,1336,67102
20250331,121700,48759469847,1345,1352,1354,1345,66533
20250331,121600,48669561129,1351,1350,1353,1349,37424
20250331,121500,48618994923,1349,1343,1350,1343,31995
20250331,121400,48575889462,1344,1344,1352,1341,52259
20250331,121300,48505578159,1343,1358,1358,1330,91746
20250331,121200,48382083871,1357,1360,1362,1353,125822
20250331,121100,48211141281,1360,1352,1361,1349,236183
20250331,121000,47890694072,1353,1338,1353,1335,151966
20250331,120900,47686137882,1337,1327,1339,1324,72509
20250331,120800,47589683530,1328,1333,1334,1327,60386
20250331,120700,47509336146,1333,1332,1335,1328,64109
20250331,120600,47423876673,1334,1342,1343,1321,220951
20250331,120500,47129468702,1342,1354,1354,1342,112945
20250331,120400,46977411922,1352,1350,1355,1347,41189
20250331,120300,46921797661,1350,1360,1361,1348,34251
20250331,120200,46875432475,1361,1361,1364,1358,45095
20250331,120100,46814125732,1362,1359,1362,1355,19651
20250331,120000,46787455822,1360,1367,1367,1359,80254
20250331,115900,46678120961,1366,1372,1372,1366,70113
20250331,115800,46582220558,1372,1363,1374,1362,66266
20250331,115700,46491726997,1361,1357,1365,1357,63185
20250331,115600,46405615185,1357,1357,1364,1355,91172
20250331,115500,46281644496,1357,1357,1360,1350,39277
20250331,115400,46228461029,1357,1360,1363,1357,40518
20250331,115300,46173368488,1358,1363,1365,1358,65394
20250331,115200,46084345586,1362,1354,1362,1352,48994
20250331,115100,46017767915,1354,1351,1356,1348,29282
20250331,115000,45978146067,1348,1349,1360,1348,127957
20250331,114900,45805059128,1349,1352,1354,1345,144415
20250331,114800,45610212657,1352,1352,1355,1350,112738
20250331,114700,45457748425,1353,1366,1367,1350,191280
20250331,114600,45198431932,1366,1368,1370,1365,37164
20250331,114500,45147627165,1369,1375,1376,1368,44670
20250331,114400,45086299096,1375,1367,1381,1366,115605
20250331,114300,44927329489,1368,1367,1375,1367,121109
20250331,114200,44761231422,1368,1360,1370,1359,69509
20250331,114100,44666450625,1360,1368,1369,1357,201185
20250331,114000,44392398988,1369,1382,1385,1367,129403
20250331,113900,44214885544,1385,1374,1386,1374,74503
20250331,113800,44112115359,1374,1380,1380,1374,92599
20250331,113700,43984564310,1380,1387,1387,1375,154654
20250331,113600,43771024335,1386,1395,1396,1384,42223
20250331,113500,43712350892,1395,1391,1396,1382,123478
20250331,113400,43540977648,1393,1395,1397,1383,170739
20250331,113300,43303555163,1394,1401,1403,1394,89031
20250331,113200,43179118234,1402,1407,1407,1398,108482
20250331,113100,43027117510,1407,1405,1415,1405,85019
20250331,113000,42907334307,1405,1394,1406,1391,160686
20250331,112900,42682365896,1400,1412,1418,1390,188944
20250331,112800,42416961057,1412,1417,1419,1402,132664
20250331,112700,42229809610,1418,1421,1427,1411,111607
20250331,112600,42071390309,1422,1426,1436,1420,270950
20250331,112500,41684601541,1428,1401,1434,1401,230032
20250331,112400,41358152712,1403,1409,1411,1400,159882
20250331,112300,41133654134,1409,1411,1419,1408,140696
20250331,112200,40934990117,1409,1425,1426,1400,278509
20250331,112100,40542084763,1425,1417,1431,1415,243993
20250331,112000,40194608281,1417,1429,1439,1413,397983
20250331,111900,39627714090,1429,1454,1456,1421,445905
20250331,111800,38985393266,1455,1437,1460,1435,902929
20250331,111700,37677372808,1437,1401,1440,1386,729484
20250331,111600,36638667455,1401,1411,1412,1400,141363
20250331,111500,36439591780,1411,1409,1412,1405,212232
20250331,111400,36140552573,1407,1406,1410,1400,431400
20250331,111300,35533447754,1406,1384,1407,1384,420618
20250331,111200,34943099725,1384,1394,1404,1383,511637
20250331,111100,34228344294,1394,1389,1394,1364,469061
20250331,111000,33578092778,1390,1374,1392,1371,537811
20250331,110900,32833119812,1373,1365,1373,1358,55548
20250331,110800,32757230672,1358,1368,1369,1358,95295
20250331,110700,32627347067,1369,1374,1374,1359,125405
20250331,110600,32455896148,1374,1385,1391,1370,204545
20250331,110500,32173547814,1385,1377,1393,1369,504509
20250331,110400,31474180246,1382,1371,1384,1365,348608
20250331,110300,30994920624,1371,1353,1372,1350,405664
20250331,110200,30441125213,1356,1331,1357,1330,111863
20250331,110100,30290282776,1331,1336,1336,1330,52238
20250331,110000,30220700015,1336,1343,1348,1334,43708
20250331,105900,30162217916,1343,1348,1349,1335,53741
20250331,105800,30090246604,1349,1344,1350,1340,11375
20250331,105700,30074905392,1337,1344,1350,1335,85552
20250331,105600,29960294193,1344,1345,1350,1344,15377
20250331,105500,29939566283,1345,1346,1351,1337,47253
20250331,105400,29876110470,1349,1353,1354,1345,30863
20250331,105300,29834407239,1354,1343,1358,1343,49137
20250331,105200,29767951007,1343,1346,1346,1341,3715
20250331,105100,29762955145,1341,1346,1347,1334,49272
20250331,105000,29697015034,1346,1350,1350,1338,63216
20250331,104900,29612097095,1348,1349,1351,1346,14752
20250331,104800,29592219591,1351,1350,1354,1342,40502
20250331,104700,29537604415,1350,1356,1357,1341,54282
20250331,104600,29464417028,1356,1357,1360,1354,96515
20250331,104500,29333419865,1358,1344,1358,1344,69667
20250331,104400,29239200429,1344,1348,1349,1341,75471
20250331,104300,29137738057,1347,1330,1350,1321,202920
20250331,104200,28866894531,1329,1325,1338,1320,106914
20250331,104100,28724546470,1325,1349,1351,1321,248583
20250331,104000,28392418166,1350,1359,1362,1341,150615
20250331,103900,28189164084,1359,1365,1370,1359,77063
20250331,103800,28084088170,1365,1381,1381,1357,134157
20250331,103700,27900529339,1382,1372,1384,1362,136141
20250331,103600,27713569037,1372,1397,1398,1351,341845
20250331,103500,27244159994,1398,1387,1400,1380,403551
20250331,103400,26682641977,1385,1392,1401,1377,631602
20250331,103300,25801610280,1392,1388,1392,1373,398664
20250331,103200,25249365922,1387,1378,1388,1375,435639
20250331,103100,24647446970,1375,1371,1382,1368,436133
20250331,103000,24047300328,1370,1366,1374,1364,281431
20250331,102900,23661959486,1364,1354,1367,1354,210018
20250331,102800,23376114786,1355,1350,1355,1348,133902
20250331,102700,23195137561,1349,1351,1352,1342,206228
20250331,102600,22917115450,1351,1338,1351,1333,185650
20250331,102500,22667672183,1338,1326,1342,1325,148238
20250331,102400,22469968362,1327,1318,1330,1314,54730
20250331,102300,22397587306,1319,1298,1327,1297,138387
20250331,102200,22215447115,1300,1315,1315,1297,123757
20250331,102100,22054224245,1315,1313,1316,1310,26396
20250331,102000,22019552184,1309,1312,1315,1304,71861
20250331,101900,21925556274,1311,1320,1320,1311,26511
20250331,101800,21890745115,1320,1315,1320,1312,28365
20250331,101700,21853467894,1314,1313,1321,1310,28452
20250331,101600,21816086604,1313,1311,1324,1311,100234
20250331,101500,21683936722,1308,1315,1316,1301,202451
20250331,101400,21419089576,1313,1318,1319,1313,107804
20250331,101300,21277318401,1319,1316,1328,1315,93587
20250331,101200,21153763195,1317,1332,1335,1313,198944
20250331,101100,20890887930,1332,1342,1347,1322,219164
20250331,101000,20598662624,1347,1364,1368,1339,237100
20250331,100900,20278484087,1367,1342,1377,1339,409193
20250331,100800,19719123898,1339,1343,1348,1333,121837
20250331,100700,19555989628,1346,1341,1346,1335,71386
20250331,100600,19460340010,1341,1363,1363,1336,260203
20250331,100500,19108908325,1361,1370,1370,1355,297899
20250331,100400,18701472014,1366,1366,1366,1366,0
20250331,100300,18701472014,1366,1356,1366,1352,205691
20250331,100200,18421118726,1357,1347,1365,1334,410286
20250331,100100,17864916546,1347,1349,1364,1334,469266
20250331,100000,17229453743,1350,1333,1350,1333,332310
20250331,095900,16783009760,1332,1328,1336,1328,77081
20250331,095800,16680333710,1331,1317,1332,1316,161508
20250331,095700,16466068863,1316,1321,1322,1311,26249
20250331,095600,16431504613,1321,1310,1323,1309,55833
20250331,095500,16358125229,1310,1317,1317,1309,92438
20250331,095400,16236957636,1313,1317,1320,1313,39457
20250331,095300,16185039614,1317,1313,1317,1312,22175
20250331,095200,16155889067,1314,1314,1317,1312,27020
20250331,095100,16120400204,1313,1325,1325,1311,148854
20250331,095000,15924711596,1323,1322,1325,1319,55892
20250331,094900,15850901752,1319,1323,1324,1318,63558
20250331,094800,15766986158,1323,1332,1338,1320,115136
20250331,094700,15614218107,1336,1341,1345,1331,94459
20250331,094600,15487690945,1343,1348,1350,1330,121260
20250331,094500,15325049966,1348,1321,1350,1320,195677
20250331,094400,15063490434,1324,1322,1328,1314,75256
20250331,094300,14964224143,1323,1331,1331,1320,34476
20250331,094200,14918547974,1330,1338,1339,1317,119325
20250331,094100,14760024345,1337,1321,1340,1321,77227
20250331,094000,14657311079,1321,1317,1321,1313,75789
20250331,093900,14557641477,1317,1326,1326,1309,129444
20250331,093800,14386947494,1324,1352,1362,1304,600740
20250331,093700,13582426688,1352,1339,1353,1335,345648
20250331,093600,13116520986,1336,1332,1343,1324,342622
20250331,093500,12658153684,1333,1332,1333,1322,101055
20250331,093400,12523847394,1331,1311,1332,1311,115639
20250331,093300,12370940774,1311,1313,1321,1311,31346
20250331,093200,12329711003,1314,1313,1324,1312,93780
20250331,093100,12205965419,1313,1304,1313,1302,25393
20250331,093000,12172814937,1304,1315,1319,1303,33766
20250331,092900,12128587367,1315,1301,1320,1299,94488
20250331,092800,12005101823,1307,1308,1318,1300,45507
20250331,092700,11945651500,1304,1315,1315,1300,241359
20250331,092600,11629651616,1315,1314,1320,1314,48449
20250331,092500,11565912179,1316,1326,1326,1315,146808
20250331,092400,11371937656,1326,1332,1334,1324,233366
20250331,092300,11061710850,1334,1309,1335,1302,250164
20250331,092200,10730955446,1317,1318,1322,1309,101014
20250331,092100,10598100845,1317,1330,1332,1317,162123
20250331,092000,10383346932,1331,1321,1334,1319,188058
20250331,091900,10133717855,1319,1308,1333,1301,288054
20250331,091800,9753570759,1308,1350,1357,1291,537975
20250331,091700,9041902381,1350,1340,1350,1331,477343
20250331,091600,8401227539,1340,1339,1343,1332,276286
20250331,091500,8031636405,1339,1326,1341,1323,456129
20250331,091400,7423990431,1327,1333,1344,1310,606747
20250331,091300,6617929257,1334,1337,1340,1319,339372
20250331,091200,6167104362,1335,1324,1337,1314,409980
20250331,091100,5624131202,1324,1335,1337,1300,556014
20250331,091000,4890930855,1332,1287,1337,1283,786642
20250331,090900,3863915814,1288,1242,1290,1242,770902
20250331,090800,2892968101,1242,1242,1242,1242,0
20250331,090700,2892968101,1242,1242,1242,1242,0
20250331,090600,2892968101,1242,1226,1242,1223,356882
20250331,090500,2452774261,1225,1218,1238,1206,647718
20250331,090400,1660737746,1219,1198,1229,1189,391278
20250331,090300,1186293058,1189,1204,1204,1180,164566
20250331,090200,990248473,1203,1162,1205,1157,411124
20250331,090100,503387250,1161,1124,1169,1123,203671
20250331,090000,269099449,1124,1130,1141,1120,238356