KissMeData/019490/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192500,617597635,714,714,714,714,2258
20250331,192400,617597635,714,714,714,714,0
20250331,192300,617597635,714,714,714,714,0
20250331,192200,617597635,714,714,714,714,0
20250331,192100,617597635,714,714,714,714,0
20250331,192000,617597635,714,714,714,714,0
20250331,191900,617597635,714,714,714,714,0
20250331,191800,617597635,714,714,714,714,0
20250331,191700,617597635,714,714,714,714,0
20250331,191600,617597635,714,714,714,714,0
20250331,191500,617597635,714,714,714,714,0
20250331,191400,617597635,714,714,714,714,0
20250331,191300,617597635,714,714,714,714,0
20250331,191200,617597635,714,714,714,714,0
20250331,191100,617597635,714,714,714,714,0
20250331,191000,617597635,714,714,714,714,0
20250331,190900,617597635,714,714,714,714,0
20250331,190800,617597635,714,714,714,714,0
20250331,190700,617597635,714,714,714,714,0
20250331,190600,617597635,714,714,714,714,0
20250331,190500,617597635,714,714,714,714,0
20250331,190400,617597635,714,714,714,714,0
20250331,190300,617597635,714,714,714,714,0
20250331,190200,617597635,714,714,714,714,0
20250331,190100,617597635,714,714,714,714,0
20250331,190000,617597635,714,714,714,714,0
20250331,185900,617597635,714,714,714,714,0
20250331,185800,617597635,714,714,714,714,0
20250331,185700,617597635,714,714,714,714,0
20250331,185600,617597635,714,714,714,714,0
20250331,185500,617597635,714,714,714,714,2258
20250331,185400,617597635,714,714,714,714,0
20250331,185300,617597635,714,714,714,714,0
20250331,185200,617597635,714,714,714,714,0
20250331,185100,617597635,714,714,714,714,0
20250331,185000,617597635,714,714,714,714,0
20250331,184900,617597635,714,714,714,714,0
20250331,184800,617597635,714,714,714,714,0
20250331,184700,617597635,714,714,714,714,0
20250331,184600,617597635,714,714,714,714,0
20250331,184500,617597635,714,714,714,714,0
20250331,184400,617597635,714,714,714,714,0
20250331,184300,617597635,714,714,714,714,0
20250331,184200,617597635,714,714,714,714,0
20250331,184100,617597635,714,714,714,714,0
20250331,184000,617597635,714,714,714,714,0
20250331,183900,617597635,714,714,714,714,0
20250331,183800,617597635,714,714,714,714,0
20250331,183700,617597635,714,714,714,714,0
20250331,183600,617597635,714,714,714,714,0
20250331,183500,617597635,714,714,714,714,0
20250331,183400,617597635,714,714,714,714,0
20250331,183300,617597635,714,714,714,714,0
20250331,183200,617597635,714,714,714,714,0
20250331,183100,617597635,714,714,714,714,0
20250331,183000,617597635,714,714,714,714,0
20250331,182900,617597635,714,714,714,714,0
20250331,182800,617597635,714,714,714,714,0
20250331,182700,617597635,714,714,714,714,0
20250331,182600,617597635,714,714,714,714,0
20250331,182500,617597635,714,714,714,714,2258
20250331,182400,617597635,714,714,714,714,0
20250331,182300,617597635,714,714,714,714,0
20250331,182200,617597635,714,714,714,714,0
20250331,182100,617597635,714,714,714,714,0
20250331,182000,617597635,714,714,714,714,0
20250331,181900,617597635,714,714,714,714,0
20250331,181800,617597635,714,714,714,714,0
20250331,181700,617597635,714,714,714,714,0
20250331,181600,617597635,714,714,714,714,0
20250331,181500,617597635,714,714,714,714,0
20250331,181400,617597635,714,714,714,714,0
20250331,181300,617597635,714,714,714,714,0
20250331,181200,617597635,714,714,714,714,0
20250331,181100,617597635,714,714,714,714,0
20250331,181000,617597635,714,714,714,714,0
20250331,180900,617597635,714,714,714,714,0
20250331,180800,617597635,714,714,714,714,0
20250331,180700,617597635,714,714,714,714,0
20250331,180600,617597635,714,714,714,714,0
20250331,180500,617597635,714,714,714,714,0
20250331,180400,617597635,714,714,714,714,0
20250331,180300,617597635,714,714,714,714,0
20250331,180200,617597635,714,714,714,714,0
20250331,180100,617597635,714,714,714,714,0
20250331,180000,617597635,714,714,714,714,0
20250331,175900,617597635,714,714,714,714,0
20250331,175800,617597635,714,714,714,714,0
20250331,175700,617597635,714,714,714,714,0
20250331,175600,617597635,714,714,714,714,0
20250331,175500,617597635,714,714,714,714,2258
20250331,175400,617597635,714,714,714,714,0
20250331,175300,617597635,714,714,714,714,0
20250331,175200,617597635,714,714,714,714,0
20250331,175100,617597635,714,714,714,714,0
20250331,175000,617597635,714,714,714,714,0
20250331,174900,617597635,714,714,714,714,0
20250331,174800,617597635,714,714,714,714,0
20250331,174700,617597635,714,714,714,714,0
20250331,174600,617597635,714,714,714,714,0
20250331,174500,617597635,714,714,714,714,0
20250331,174400,617597635,714,714,714,714,0
20250331,174300,617597635,714,714,714,714,0
20250331,174200,617597635,714,714,714,714,0
20250331,174100,617597635,714,714,714,714,0
20250331,174000,617597635,714,714,714,714,0
20250331,173900,617597635,714,714,714,714,0
20250331,173800,617597635,714,714,714,714,0
20250331,173700,617597635,714,714,714,714,0
20250331,173600,617597635,714,714,714,714,0
20250331,173500,617597635,714,714,714,714,0
20250331,173400,617597635,714,714,714,714,0
20250331,173300,617597635,714,714,714,714,0
20250331,173200,617597635,714,714,714,714,0
20250331,173100,617597635,714,714,714,714,0
20250331,173000,617597635,714,714,714,714,0
20250331,172900,617597635,714,714,714,714,0
20250331,172800,617597635,714,714,714,714,0
20250331,172700,617597635,714,714,714,714,0
20250331,172600,617597635,714,714,714,714,0
20250331,172500,617597635,714,714,714,714,2258
20250331,172400,617597635,714,714,714,714,0
20250331,172300,617597635,714,714,714,714,0
20250331,172200,617597635,714,714,714,714,0
20250331,172100,617597635,714,714,714,714,0
20250331,172000,617597635,714,714,714,714,0
20250331,171900,617597635,714,714,714,714,0
20250331,171800,617597635,714,714,714,714,0
20250331,171700,617597635,714,714,714,714,0
20250331,171600,617597635,714,714,714,714,0
20250331,171500,617597635,714,714,714,714,0
20250331,171400,617597635,714,714,714,714,0
20250331,171300,617597635,714,714,714,714,0
20250331,171200,617597635,714,714,714,714,0
20250331,171100,617597635,714,714,714,714,0
20250331,171000,617597635,714,714,714,714,0
20250331,170900,617597635,714,714,714,714,0
20250331,170800,617597635,714,714,714,714,0
20250331,170700,617597635,714,714,714,714,0
20250331,170600,617597635,714,714,714,714,0
20250331,170500,617597635,714,714,714,714,0
20250331,170400,617597635,714,714,714,714,0
20250331,170300,617597635,714,714,714,714,0
20250331,170200,617597635,714,714,714,714,0
20250331,170100,617597635,714,714,714,714,0
20250331,170000,617597635,714,714,714,714,0
20250331,165900,617597635,714,714,714,714,0
20250331,165800,617597635,714,714,714,714,0
20250331,165700,617597635,714,714,714,714,0
20250331,165600,617597635,714,714,714,714,0
20250331,165500,617597635,714,714,714,714,2258
20250331,165400,617597635,714,714,714,714,0
20250331,165300,617597635,714,714,714,714,0
20250331,165200,617597635,714,714,714,714,0
20250331,165100,617597635,714,714,714,714,0
20250331,165000,617597635,714,714,714,714,0
20250331,164900,617597635,714,714,714,714,0
20250331,164800,617597635,714,714,714,714,0
20250331,164700,617597635,714,714,714,714,0
20250331,164600,617597635,714,714,714,714,0
20250331,164500,617597635,714,714,714,714,0
20250331,164400,617597635,714,714,714,714,0
20250331,164300,617597635,714,714,714,714,0
20250331,164200,617597635,714,714,714,714,0
20250331,164100,617597635,714,714,714,714,0
20250331,164000,617597635,714,714,714,714,0
20250331,163900,617597635,714,714,714,714,0
20250331,163800,617597635,714,714,714,714,0
20250331,163700,617597635,714,714,714,714,0
20250331,163600,617597635,714,714,714,714,0
20250331,163500,617597635,714,714,714,714,0
20250331,163400,617597635,714,714,714,714,0
20250331,163300,617597635,714,714,714,714,0
20250331,163200,617597635,714,714,714,714,0
20250331,163100,617597635,714,714,714,714,0
20250331,163000,617597635,714,714,714,714,0
20250331,162900,617597635,714,714,714,714,0
20250331,162800,617597635,714,714,714,714,0
20250331,162700,617597635,714,714,714,714,0
20250331,162600,617597635,714,714,714,714,0
20250331,162500,617597635,714,714,714,714,2258
20250331,162400,617597635,714,714,714,714,0
20250331,162300,617597635,714,714,714,714,0
20250331,162200,617597635,714,714,714,714,0
20250331,162100,617597635,714,714,714,714,0
20250331,162000,617597635,714,714,714,714,0
20250331,161900,617597635,714,714,714,714,0
20250331,161800,617597635,714,714,714,714,0
20250331,161700,617597635,714,714,714,714,0
20250331,161600,617597635,714,714,714,714,0
20250331,161500,617597635,714,714,714,714,0
20250331,161400,617597635,714,714,714,714,0
20250331,161300,617597635,714,714,714,714,0
20250331,161200,617597635,714,714,714,714,0
20250331,161100,617597635,714,714,714,714,0
20250331,161000,617597635,714,714,714,714,0
20250331,160900,617597635,714,714,714,714,0
20250331,160800,617597635,714,714,714,714,0
20250331,160700,617597635,714,714,714,714,0
20250331,160600,617597635,714,714,714,714,0
20250331,160500,617597635,714,714,714,714,0
20250331,160400,617597635,714,714,714,714,0
20250331,160300,617597635,714,714,714,714,0
20250331,160200,617597635,714,714,714,714,0
20250331,160100,617597635,714,714,714,714,0
20250331,160000,617597635,714,714,714,714,0
20250331,155900,617597635,714,714,714,714,0
20250331,155800,617597635,714,714,714,714,0
20250331,155700,617597635,714,714,714,714,0
20250331,155600,617597635,714,714,714,714,0
20250331,155500,617597635,714,714,714,714,2258
20250331,155400,617597635,714,714,714,714,0
20250331,155300,617597635,714,714,714,714,0
20250331,155200,617597635,714,714,714,714,0
20250331,155100,617597635,714,714,714,714,0
20250331,155000,617597635,714,714,714,714,0
20250331,154900,617597635,714,714,714,714,0
20250331,154800,617597635,714,714,714,714,0
20250331,154700,617597635,714,714,714,714,0
20250331,154600,617597635,714,714,714,714,0
20250331,154500,617597635,714,714,714,714,0
20250331,154400,617597635,714,714,714,714,0
20250331,154300,617597635,714,714,714,714,0
20250331,154200,617597635,714,714,714,714,0
20250331,154100,617597635,714,714,714,714,0
20250331,154000,617597635,714,714,714,714,0
20250331,153900,617597635,714,714,714,714,0
20250331,153800,617597635,714,714,714,714,0
20250331,153700,617597635,714,714,714,714,0
20250331,153600,617597635,714,714,714,714,0
20250331,153500,617597635,714,714,714,714,0
20250331,153400,617597635,714,714,714,714,0
20250331,153300,617597635,714,714,714,714,0
20250331,153200,617597635,714,714,714,714,0
20250331,153100,617597635,714,714,714,714,0
20250331,153000,617597635,714,714,714,714,2258
20250331,152900,615985423,716,716,716,716,0
20250331,152800,615985423,716,716,716,716,0
20250331,152700,615985423,716,716,716,716,0
20250331,152600,615985423,716,716,716,716,0
20250331,152500,615985423,716,716,716,716,0
20250331,152400,615985423,716,716,716,716,0
20250331,152300,615985423,716,716,716,716,0
20250331,152200,615985423,716,716,716,716,0
20250331,152100,615985423,716,716,716,716,0
20250331,152000,615985423,716,716,716,716,0
20250331,151900,615985423,716,723,723,715,1621
20250331,151800,614822561,723,721,724,720,11841
20250331,151700,606278413,722,722,722,718,3077
20250331,151600,604067723,722,722,724,722,14251
20250331,151500,593765247,722,719,722,718,15605
20250331,151400,582519675,720,720,720,719,3203
20250331,151300,580213516,720,720,721,714,14402
20250331,151200,569849567,721,713,721,713,26006
20250331,151100,551131789,720,716,721,714,18714
20250331,151000,537676795,716,715,718,714,4007
20250331,150900,534807169,719,719,719,715,13502
20250331,150800,525132906,720,719,720,719,2761
20250331,150700,523145246,720,718,720,718,588
20250331,150600,522722262,718,721,721,718,12104
20250331,150500,514020682,718,720,721,718,10951
20250331,150400,506135983,720,719,720,718,8579
20250331,150300,499962470,720,713,720,713,22000
20250331,150200,484146525,714,714,714,714,10
20250331,150100,484139385,714,714,714,714,2501
20250331,150000,482353671,715,715,715,715,0
20250331,145900,482353671,715,708,715,708,3091
20250331,145800,480163607,709,707,709,706,4138
20250331,145700,477240903,706,706,706,706,2926
20250331,145600,475175147,706,706,706,706,3960
20250331,145500,472379387,704,705,706,701,3708
20250331,145400,469765045,705,703,705,703,2671
20250331,145300,467883505,703,703,705,700,3020
20250331,145200,465754894,702,702,702,702,1000
20250331,145100,465052894,702,701,702,701,1500
20250331,145000,463999957,700,699,700,699,4441
20250331,144900,460893388,699,699,699,699,5000
20250331,144800,457398388,699,699,699,699,5000
20250331,144700,453903388,699,699,699,699,0
20250331,144600,453903388,699,699,699,699,24
20250331,144500,453886612,699,699,699,699,0
20250331,144400,453886612,699,699,699,699,0
20250331,144300,453886612,699,699,699,699,0
20250331,144200,453886612,699,699,699,699,200
20250331,144100,453746812,698,702,703,698,56
20250331,144000,453707527,698,698,704,698,1008
20250331,143900,453001825,697,697,697,697,0
20250331,143800,453001825,697,697,697,697,2
20250331,143700,453000431,697,697,697,697,0
20250331,143600,453000431,697,695,697,695,354
20250331,143500,452754397,695,694,695,694,3000
20250331,143400,450669400,693,692,693,692,5843
20250331,143300,446620256,692,691,692,691,3226
20250331,143200,444388186,692,692,692,692,0
20250331,143100,444388186,692,692,692,692,1357
20250331,143000,443449142,692,692,692,692,0
20250331,142900,443449142,692,692,692,692,0
20250331,142800,443449142,692,692,692,692,3
20250331,142700,443447066,693,693,693,693,0
20250331,142600,443447066,693,693,693,693,50
20250331,142500,443412416,693,693,693,693,150
20250331,142400,443308466,692,692,692,692,1155
20250331,142300,442509206,692,692,692,692,40
20250331,142200,442481526,692,692,692,692,60
20250331,142100,442440006,692,695,695,692,1767
20250331,142000,441216751,695,695,695,695,0
20250331,141900,441216751,695,695,695,695,0
20250331,141800,441216751,695,694,695,694,953
20250331,141700,440554814,694,694,694,694,0
20250331,141600,440554814,694,694,694,694,0
20250331,141500,440554814,694,694,694,694,0
20250331,141400,440554814,694,694,694,694,1353
20250331,141300,439615832,695,695,695,695,809
20250331,141200,439053577,694,694,694,694,179
20250331,141100,438929351,693,699,699,693,913
20250331,141000,438296624,699,699,699,699,0
20250331,140900,438296624,699,699,699,699,30
20250331,140800,438275654,699,699,699,699,0
20250331,140700,438275654,699,699,699,699,0
20250331,140600,438275654,699,699,699,699,0
20250331,140500,438275654,699,699,699,699,0
20250331,140400,438275654,699,699,699,699,1
20250331,140300,438274955,690,694,694,690,165
20250331,140200,438160740,694,700,700,694,1602
20250331,140100,437042420,700,697,700,695,1551
20250331,140000,435961470,700,700,700,700,0
20250331,135900,435961470,700,700,700,700,1
20250331,135800,435960770,699,699,699,699,693
20250331,135700,435476363,700,700,700,700,0
20250331,135600,435476363,700,700,700,700,0
20250331,135500,435476363,700,700,700,700,0
20250331,135400,435476363,700,700,700,700,0
20250331,135300,435476363,700,700,700,700,0
20250331,135200,435476363,700,700,700,700,0
20250331,135100,435476363,700,700,700,700,0
20250331,135000,435476363,700,699,700,699,1497
20250331,134900,434429363,699,699,699,699,44
20250331,134800,434398607,699,699,699,699,0
20250331,134700,434398607,699,699,699,699,0
20250331,134600,434398607,699,699,699,699,1000
20250331,134500,433699607,699,699,699,699,53
20250331,134400,433662560,699,699,699,699,1
20250331,134300,433661861,699,699,699,699,10
20250331,134200,433654871,699,699,699,699,0
20250331,134100,433654871,699,699,699,699,1
20250331,134000,433654172,695,692,695,692,16727
20250331,133900,422043625,692,692,692,692,505
20250331,133800,421694165,691,692,692,691,1369
20250331,133700,420747968,695,695,695,695,114
20250331,133600,420668738,695,695,695,692,2567
20250331,133500,418892188,695,698,700,694,8778
20250331,133400,412788351,700,699,700,699,2
20250331,133300,412786952,700,700,700,700,299
20250331,133200,412577652,701,700,701,700,349
20250331,133100,412333351,700,700,700,700,1029
20250331,133000,411613051,700,699,701,699,103
20250331,132900,411540951,701,700,701,700,1041
20250331,132800,410812250,700,700,700,700,800
20250331,132700,410252250,700,700,700,700,726
20250331,132600,409744050,700,700,700,700,20
20250331,132500,409730050,700,701,701,700,701
20250331,132400,409238650,701,701,701,701,0
20250331,132300,409238650,701,699,701,699,7
20250331,132200,409233754,699,698,699,698,1077
20250331,132100,408480967,699,699,699,699,1
20250331,132000,408480268,698,701,704,698,789
20250331,131900,407928645,704,704,704,704,0
20250331,131800,407928645,704,701,704,701,101
20250331,131700,407857841,704,704,704,702,2554
20250331,131600,406064864,704,704,704,704,1
20250331,131500,406064160,704,704,704,704,0
20250331,131400,406064160,704,704,704,704,224
20250331,131300,405906464,704,704,704,704,1399
20250331,131200,404921568,704,704,704,704,0
20250331,131100,404921568,704,701,704,701,3308
20250331,131000,402599849,702,700,702,700,2108
20250331,130900,401124247,702,702,702,702,21
20250331,130800,401109505,702,699,702,699,874
20250331,130700,400498274,699,698,700,698,5908
20250331,130600,396365131,698,698,698,698,0
20250331,130500,396365131,698,699,699,698,2
20250331,130400,396363734,700,700,700,700,662
20250331,130300,395900334,700,700,702,700,4
20250331,130200,395897532,700,700,702,700,36
20250331,130100,395872330,700,700,700,700,501
20250331,130000,395521630,702,702,702,702,30
20250331,125900,395500570,702,706,706,702,203
20250331,125800,395357856,706,703,706,703,509
20250331,125700,394998508,703,702,703,702,231
20250331,125600,394836315,702,702,702,702,439
20250331,125500,394528137,702,700,702,700,2644
20250331,125400,392674692,701,703,703,701,2948
20250331,125300,390606772,702,702,702,702,0
20250331,125200,390606772,702,703,703,702,9
20250331,125100,390600446,707,705,707,703,3009
20250331,125000,388482100,705,708,708,705,204
20250331,124900,388337775,708,711,711,708,1729
20250331,124800,387111595,713,713,713,713,6
20250331,124700,387107317,713,713,713,713,200
20250331,124600,386964717,713,713,713,713,714
20250331,124500,386455635,713,713,713,713,10
20250331,124400,386448505,713,713,713,713,6
20250331,124300,386444227,713,713,713,713,414
20250331,124200,386149045,713,713,713,713,300
20250331,124100,385935145,713,713,713,713,3030
20250331,124000,383774755,713,713,720,713,17996
20250331,123900,370857137,712,711,712,711,1159
20250331,123800,370032588,710,710,710,710,500
20250331,123700,369677588,709,709,709,709,0
20250331,123600,369677588,709,709,709,709,1
20250331,123500,369676879,710,709,710,709,10723
20250331,123400,362072750,710,710,710,710,0
20250331,123300,362072750,710,710,710,710,498
20250331,123200,361719170,711,711,711,711,3098
20250331,123100,359516492,711,710,711,710,4025
20250331,123000,356657717,711,710,711,710,3268
20250331,122900,354336461,710,710,710,710,381
20250331,122800,354065951,710,710,710,710,3020
20250331,122700,351921751,710,705,710,705,10511
20250331,122600,344465661,705,706,706,705,3139
20250331,122500,342250666,702,702,706,702,8800
20250331,122400,336045203,702,700,702,700,1151
20250331,122300,335237799,699,699,699,699,419
20250331,122200,334944918,698,699,699,698,1001
20250331,122100,334246219,696,697,697,696,679
20250331,122000,333773535,697,697,697,697,82
20250331,121900,333716381,698,698,698,698,239
20250331,121800,333549559,699,699,699,699,0
20250331,121700,333549559,699,700,700,698,6010
20250331,121600,329345579,700,701,704,700,6344
20250331,121500,324893355,700,700,700,700,12
20250331,121400,324884955,703,703,703,703,197
20250331,121300,324746464,703,700,703,700,7155
20250331,121200,319722955,700,698,700,698,6714
20250331,121100,315025662,698,697,700,697,1820
20250331,121000,313756096,697,700,700,697,2000
20250331,120900,312361961,707,707,707,707,1
20250331,120800,312361254,699,702,702,699,1099
20250331,120700,311592571,710,710,710,710,0
20250331,120600,311592571,710,710,710,710,3
20250331,120500,311590441,711,703,711,703,5841
20250331,120400,307451450,706,698,706,698,7353
20250331,120300,302288200,697,695,697,695,1254
20250331,120200,301414262,695,696,696,695,3911
20250331,120100,298694530,699,699,699,699,0
20250331,120000,298694530,699,699,699,699,0
20250331,115900,298694530,699,695,699,695,5020
20250331,115800,295198123,694,694,695,694,526
20250331,115700,294832675,695,692,695,692,81
20250331,115600,294776620,692,689,692,689,8161
20250331,115500,289132970,688,686,688,686,6134
20250331,115400,284919397,686,686,686,686,1415
20250331,115300,283948707,686,686,686,686,0
20250331,115200,283948707,686,686,686,686,1688
20250331,115100,282790739,686,686,686,686,1102
20250331,115000,282034767,686,686,686,686,1
20250331,114900,282034081,688,688,688,688,0
20250331,114800,282034081,688,688,688,688,0
20250331,114700,282034081,688,688,688,688,0
20250331,114600,282034081,688,688,688,688,5
20250331,114500,282030641,689,689,689,689,60
20250331,114400,281989301,689,689,689,689,40
20250331,114300,281961741,689,689,689,689,5
20250331,114200,281958296,685,685,685,685,2386
20250331,114100,280323886,686,687,687,686,1567
20250331,114000,279248824,687,688,688,687,6660
20250331,113900,274670015,688,688,688,688,0
20250331,113800,274670015,688,688,688,688,0
20250331,113700,274670015,688,689,689,688,3321
20250331,113600,272382167,688,689,689,688,462
20250331,113500,272063880,689,689,689,689,259
20250331,113400,271885429,691,691,691,691,1
20250331,113300,271884738,691,691,691,691,1000
20250331,113200,271193738,691,691,691,691,1005
20250331,113100,270499283,691,691,691,691,51
20250331,113000,270464042,691,691,691,691,16
20250331,112900,270452986,688,688,688,688,0
20250331,112800,270452986,688,688,688,688,0
20250331,112700,270452986,688,688,688,688,0
20250331,112600,270452986,688,689,689,688,264
20250331,112500,270271204,689,689,689,689,1459
20250331,112400,269265953,691,691,691,691,2600
20250331,112300,267469353,688,688,688,688,1271
20250331,112200,266594905,688,687,688,687,4115
20250331,112100,263764367,687,687,687,687,4
20250331,112000,263761619,687,687,687,687,5
20250331,111900,263758184,686,686,686,686,1
20250331,111800,263757498,686,686,686,686,0
20250331,111700,263757498,686,688,688,686,236
20250331,111600,263595554,688,688,688,688,500
20250331,111500,263251554,688,688,688,688,1003
20250331,111400,262561490,688,688,688,688,2922
20250331,111300,260551154,686,686,686,686,26
20250331,111200,260533318,686,686,686,685,2970
20250331,111100,258496898,685,685,685,685,0
20250331,111000,258496898,685,685,685,685,0
20250331,110900,258496898,685,685,685,685,1000
20250331,110800,257811898,685,685,685,685,878
20250331,110700,257210468,686,687,687,686,2927
20250331,110600,255201818,687,687,687,687,1760
20250331,110500,253992698,687,687,687,687,33
20250331,110400,253970027,687,687,687,687,1
20250331,110300,253969340,685,685,685,685,0
20250331,110200,253969340,685,685,685,685,2835
20250331,110100,252027365,685,686,686,685,766
20250331,110000,251502565,686,686,686,686,362
20250331,105900,251254233,686,686,686,686,1049
20250331,105800,250534619,686,687,687,686,2662
20250331,105700,248708465,686,687,687,686,650
20250331,105600,248262523,687,687,687,687,501
20250331,105500,247918336,687,687,687,687,57
20250331,105400,247879177,686,686,686,686,0
20250331,105300,247879177,686,688,688,686,8061
20250331,105200,242345295,687,687,687,687,0
20250331,105100,242345295,687,687,687,687,46
20250331,105000,242313693,687,687,687,687,674
20250331,104900,241850655,688,688,688,688,752
20250331,104800,241333279,688,688,688,688,52
20250331,104700,241297503,687,687,688,687,6521
20250331,104600,236817376,688,688,688,688,0
20250331,104500,236817376,688,688,688,688,181
20250331,104400,236692848,688,688,688,688,751
20250331,104300,236176160,688,689,689,688,1048
20250331,104200,235454949,688,688,688,688,183
20250331,104100,235329045,688,688,688,688,5558
20250331,104000,231505141,690,690,690,690,61
20250331,103900,231463051,690,690,690,689,5881
20250331,103800,227410256,690,690,690,690,0
20250331,103700,227410256,690,690,690,690,0
20250331,103600,227410256,690,690,690,690,4000
20250331,103500,224650256,690,693,693,690,3495
20250331,103400,222237468,691,692,692,691,800
20250331,103300,221684667,693,693,693,693,1
20250331,103200,221683974,694,694,694,694,0
20250331,103100,221683974,694,694,694,694,2937
20250331,103000,219645696,690,690,690,690,3547
20250331,102900,217198266,689,689,689,689,507
20250331,102800,216848943,689,689,689,689,3183
20250331,102700,214655856,689,689,689,689,379
20250331,102600,214394725,689,689,689,689,3434
20250331,102500,212028699,689,689,689,688,5291
20250331,102400,208383201,689,691,691,689,160
20250331,102300,208272776,691,691,691,691,75
20250331,102200,208220951,693,693,693,693,62
20250331,102100,208177985,691,690,691,690,33073
20250331,102000,185357471,694,694,694,694,4
20250331,101900,185354695,694,694,694,694,1781
20250331,101800,184118681,694,692,694,692,1341
20250331,101700,183190097,689,694,694,689,4220
20250331,101600,180276600,694,693,694,693,561
20250331,101500,179887316,694,692,694,692,245
20250331,101400,179717726,692,696,696,692,156
20250331,101300,179609740,696,696,696,696,6
20250331,101200,179605564,693,696,696,693,116
20250331,101100,179525166,693,693,693,693,1494
20250331,101000,178489824,693,696,696,693,2970
20250331,100900,176430744,696,693,696,693,4568
20250331,100800,173253948,693,693,693,693,1246
20250331,100700,172390470,693,693,693,693,8
20250331,100600,172384926,693,693,693,693,2010
20250331,100500,170991996,694,694,696,694,3826
20250331,100400,168333750,695,696,696,694,2218
20250331,100300,166792280,696,690,696,690,2205
20250331,100200,165268297,690,691,691,690,1946
20250331,100100,163925314,691,691,691,691,0
20250331,100000,163925314,691,691,692,691,1318
20250331,095900,163013508,690,691,691,690,2934
20250331,095800,160986128,691,690,691,690,527
20250331,095700,160622273,690,690,690,690,1000
20250331,095600,159932273,690,689,690,689,2250
20250331,095500,158380298,689,689,689,689,540
20250331,095400,158008238,689,689,689,689,100
20250331,095300,157939338,689,689,689,689,2826
20250331,095200,155992224,689,689,689,689,0
20250331,095100,155992224,689,689,689,689,0
20250331,095000,155992224,689,690,692,687,6739
20250331,094900,151348181,690,686,690,686,3916
20250331,094800,148646932,686,685,689,685,2707
20250331,094700,146789220,685,685,685,685,192
20250331,094600,146657700,685,682,685,682,912
20250331,094500,146033986,681,681,681,681,155
20250331,094400,145928431,681,682,684,681,10445
20250331,094300,138810439,684,684,684,681,13547
20250331,094200,129568184,684,685,685,683,6755
20250331,094100,124953638,685,687,687,684,4496
20250331,094000,121871683,688,686,689,684,1546
20250331,093900,120808841,689,689,689,689,421
20250331,093800,120518772,690,690,690,690,32
20250331,093700,120496692,685,687,687,685,23432
20250331,093600,104430485,687,692,692,687,9871
20250331,093500,97629474,692,693,693,692,152
20250331,093400,97524240,693,693,693,693,137
20250331,093300,97429299,692,694,698,692,14065
20250331,093200,87682641,694,700,702,694,5157
20250331,093100,84101198,696,696,703,696,154
20250331,093000,83993986,696,699,699,696,2521
20250331,092900,82231858,697,697,697,697,51
20250331,092800,82196311,697,696,698,692,1267
20250331,092700,81316082,688,688,700,688,4175
20250331,092600,78419879,687,688,688,687,3535
20250331,092500,75991304,693,692,693,687,7627
20250331,092400,70741034,692,692,692,692,3784
20250331,092300,68122506,692,691,692,691,1772
20250331,092200,66896554,691,686,693,686,1318
20250331,092100,65991790,695,687,695,682,8352
20250331,092000,60221079,690,698,698,689,14885
20250331,091900,49925593,698,699,703,698,1462
20250331,091800,48904089,700,700,700,698,7611
20250331,091700,43581604,700,700,705,700,2299
20250331,091600,41971033,700,700,700,700,747
20250331,091500,41448133,700,700,701,700,526
20250331,091400,41079507,699,699,699,696,13612
20250331,091300,31592408,699,704,704,699,13447
20250331,091200,22169430,710,708,710,708,76
20250331,091100,22115510,708,706,709,703,5130
20250331,091000,18501078,708,708,708,708,1299
20250331,090900,17581386,710,709,710,709,7
20250331,090800,17576417,710,710,710,710,10
20250331,090700,17569317,710,711,711,710,2
20250331,090600,17567896,711,711,711,711,1501
20250331,090500,16500685,717,715,717,715,2325
20250331,090400,14834354,705,702,719,702,2886
20250331,090300,12790497,703,710,710,703,4611
20250331,090200,9541964,710,710,710,702,3703
20250331,090100,6928267,710,711,711,710,300
20250331,090000,6715197,710,714,714,710,9411