KissMeData/082270/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,27071768475,32900,32900,32900,32900,7030
20250331,195900,27071768475,32900,32900,32900,32900,0
20250331,195800,27071768475,32900,32900,32900,32900,0
20250331,195700,27071768475,32900,32900,32900,32900,0
20250331,195600,27071768475,32900,32900,32900,32900,0
20250331,195500,27071768475,32900,32900,32900,32900,0
20250331,195400,27071768475,32900,32900,32900,32900,0
20250331,195300,27071768475,32900,32900,32900,32900,0
20250331,195200,27071768475,32900,32900,32900,32900,0
20250331,195100,27071768475,32900,32900,32900,32900,0
20250331,195000,27071768475,32900,32900,32900,32900,0
20250331,194900,27071768475,32900,32900,32900,32900,0
20250331,194800,27071768475,32900,32900,32900,32900,0
20250331,194700,27071768475,32900,32900,32900,32900,0
20250331,194600,27071768475,32900,32900,32900,32900,0
20250331,194500,27071768475,32900,32900,32900,32900,0
20250331,194400,27071768475,32900,32900,32900,32900,0
20250331,194300,27071768475,32900,32900,32900,32900,0
20250331,194200,27071768475,32900,32900,32900,32900,0
20250331,194100,27071768475,32900,32900,32900,32900,0
20250331,194000,27071768475,32900,32900,32900,32900,0
20250331,193900,27071768475,32900,32900,32900,32900,0
20250331,193800,27071768475,32900,32900,32900,32900,0
20250331,193700,27071768475,32900,32900,32900,32900,0
20250331,193600,27071768475,32900,32900,32900,32900,0
20250331,193500,27071768475,32900,32900,32900,32900,0
20250331,193400,27071768475,32900,32900,32900,32900,0
20250331,193300,27071768475,32900,32900,32900,32900,0
20250331,193200,27071768475,32900,32900,32900,32900,0
20250331,193100,27071768475,32900,32900,32900,32900,0
20250331,193000,27071768475,32900,32900,32900,32900,7030
20250331,192900,27071768475,32900,32900,32900,32900,0
20250331,192800,27071768475,32900,32900,32900,32900,0
20250331,192700,27071768475,32900,32900,32900,32900,0
20250331,192600,27071768475,32900,32900,32900,32900,0
20250331,192500,27071768475,32900,32900,32900,32900,0
20250331,192400,27071768475,32900,32900,32900,32900,0
20250331,192300,27071768475,32900,32900,32900,32900,0
20250331,192200,27071768475,32900,32900,32900,32900,0
20250331,192100,27071768475,32900,32900,32900,32900,0
20250331,192000,27071768475,32900,32900,32900,32900,0
20250331,191900,27071768475,32900,32900,32900,32900,0
20250331,191800,27071768475,32900,32900,32900,32900,0
20250331,191700,27071768475,32900,32900,32900,32900,0
20250331,191600,27071768475,32900,32900,32900,32900,0
20250331,191500,27071768475,32900,32900,32900,32900,0
20250331,191400,27071768475,32900,32900,32900,32900,0
20250331,191300,27071768475,32900,32900,32900,32900,0
20250331,191200,27071768475,32900,32900,32900,32900,0
20250331,191100,27071768475,32900,32900,32900,32900,0
20250331,191000,27071768475,32900,32900,32900,32900,0
20250331,190900,27071768475,32900,32900,32900,32900,0
20250331,190800,27071768475,32900,32900,32900,32900,0
20250331,190700,27071768475,32900,32900,32900,32900,0
20250331,190600,27071768475,32900,32900,32900,32900,0
20250331,190500,27071768475,32900,32900,32900,32900,0
20250331,190400,27071768475,32900,32900,32900,32900,0
20250331,190300,27071768475,32900,32900,32900,32900,0
20250331,190200,27071768475,32900,32900,32900,32900,0
20250331,190100,27071768475,32900,32900,32900,32900,0
20250331,190000,27071768475,32900,32900,32900,32900,7030
20250331,185900,27071768475,32900,32900,32900,32900,0
20250331,185800,27071768475,32900,32900,32900,32900,0
20250331,185700,27071768475,32900,32900,32900,32900,0
20250331,185600,27071768475,32900,32900,32900,32900,0
20250331,185500,27071768475,32900,32900,32900,32900,0
20250331,185400,27071768475,32900,32900,32900,32900,0
20250331,185300,27071768475,32900,32900,32900,32900,0
20250331,185200,27071768475,32900,32900,32900,32900,0
20250331,185100,27071768475,32900,32900,32900,32900,0
20250331,185000,27071768475,32900,32900,32900,32900,0
20250331,184900,27071768475,32900,32900,32900,32900,0
20250331,184800,27071768475,32900,32900,32900,32900,0
20250331,184700,27071768475,32900,32900,32900,32900,0
20250331,184600,27071768475,32900,32900,32900,32900,0
20250331,184500,27071768475,32900,32900,32900,32900,0
20250331,184400,27071768475,32900,32900,32900,32900,0
20250331,184300,27071768475,32900,32900,32900,32900,0
20250331,184200,27071768475,32900,32900,32900,32900,0
20250331,184100,27071768475,32900,32900,32900,32900,0
20250331,184000,27071768475,32900,32900,32900,32900,0
20250331,183900,27071768475,32900,32900,32900,32900,0
20250331,183800,27071768475,32900,32900,32900,32900,0
20250331,183700,27071768475,32900,32900,32900,32900,0
20250331,183600,27071768475,32900,32900,32900,32900,0
20250331,183500,27071768475,32900,32900,32900,32900,0
20250331,183400,27071768475,32900,32900,32900,32900,0
20250331,183300,27071768475,32900,32900,32900,32900,0
20250331,183200,27071768475,32900,32900,32900,32900,0
20250331,183100,27071768475,32900,32900,32900,32900,0
20250331,183000,27071768475,32900,32900,32900,32900,7030
20250331,182900,27071768475,32900,32900,32900,32900,0
20250331,182800,27071768475,32900,32900,32900,32900,0
20250331,182700,27071768475,32900,32900,32900,32900,0
20250331,182600,27071768475,32900,32900,32900,32900,0
20250331,182500,27071768475,32900,32900,32900,32900,0
20250331,182400,27071768475,32900,32900,32900,32900,0
20250331,182300,27071768475,32900,32900,32900,32900,0
20250331,182200,27071768475,32900,32900,32900,32900,0
20250331,182100,27071768475,32900,32900,32900,32900,0
20250331,182000,27071768475,32900,32900,32900,32900,0
20250331,181900,27071768475,32900,32900,32900,32900,0
20250331,181800,27071768475,32900,32900,32900,32900,0
20250331,181700,27071768475,32900,32900,32900,32900,0
20250331,181600,27071768475,32900,32900,32900,32900,0
20250331,181500,27071768475,32900,32900,32900,32900,0
20250331,181400,27071768475,32900,32900,32900,32900,0
20250331,181300,27071768475,32900,32900,32900,32900,0
20250331,181200,27071768475,32900,32900,32900,32900,0
20250331,181100,27071768475,32900,32900,32900,32900,0
20250331,181000,27071768475,32900,32900,32900,32900,0
20250331,180900,27071768475,32900,32900,32900,32900,0
20250331,180800,27071768475,32900,32900,32900,32900,0
20250331,180700,27071768475,32900,32900,32900,32900,0
20250331,180600,27071768475,32900,32900,32900,32900,0
20250331,180500,27071768475,32900,32900,32900,32900,0
20250331,180400,27071768475,32900,32900,32900,32900,0
20250331,180300,27071768475,32900,32900,32900,32900,0
20250331,180200,27071768475,32900,32900,32900,32900,0
20250331,180100,27071768475,32900,32900,32900,32900,0
20250331,180000,27071768475,32900,32900,32900,32900,7030
20250331,175900,27071768475,32900,32900,32900,32900,0
20250331,175800,27071768475,32900,32900,32900,32900,0
20250331,175700,27071768475,32900,32900,32900,32900,0
20250331,175600,27071768475,32900,32900,32900,32900,0
20250331,175500,27071768475,32900,32900,32900,32900,0
20250331,175400,27071768475,32900,32900,32900,32900,0
20250331,175300,27071768475,32900,32900,32900,32900,0
20250331,175200,27071768475,32900,32900,32900,32900,0
20250331,175100,27071768475,32900,32900,32900,32900,0
20250331,175000,27071768475,32900,32900,32900,32900,0
20250331,174900,27071768475,32900,32900,32900,32900,0
20250331,174800,27071768475,32900,32900,32900,32900,0
20250331,174700,27071768475,32900,32900,32900,32900,0
20250331,174600,27071768475,32900,32900,32900,32900,0
20250331,174500,27071768475,32900,32900,32900,32900,0
20250331,174400,27071768475,32900,32900,32900,32900,0
20250331,174300,27071768475,32900,32900,32900,32900,0
20250331,174200,27071768475,32900,32900,32900,32900,0
20250331,174100,27071768475,32900,32900,32900,32900,0
20250331,174000,27071768475,32900,32900,32900,32900,0
20250331,173900,27071768475,32900,32900,32900,32900,0
20250331,173800,27071768475,32900,32900,32900,32900,0
20250331,173700,27071768475,32900,32900,32900,32900,0
20250331,173600,27071768475,32900,32900,32900,32900,0
20250331,173500,27071768475,32900,32900,32900,32900,0
20250331,173400,27071768475,32900,32900,32900,32900,0
20250331,173300,27071768475,32900,32900,32900,32900,0
20250331,173200,27071768475,32900,32900,32900,32900,0
20250331,173100,27071768475,32900,32900,32900,32900,0
20250331,173000,27071768475,32900,32900,32900,32900,7030
20250331,172900,27071768475,32900,32900,32900,32900,0
20250331,172800,27071768475,32900,32900,32900,32900,0
20250331,172700,27071768475,32900,32900,32900,32900,0
20250331,172600,27071768475,32900,32900,32900,32900,0
20250331,172500,27071768475,32900,32900,32900,32900,0
20250331,172400,27071768475,32900,32900,32900,32900,0
20250331,172300,27071768475,32900,32900,32900,32900,0
20250331,172200,27071768475,32900,32900,32900,32900,0
20250331,172100,27071768475,32900,32900,32900,32900,0
20250331,172000,27071768475,32900,32900,32900,32900,0
20250331,171900,27071768475,32900,32900,32900,32900,0
20250331,171800,27071768475,32900,32900,32900,32900,0
20250331,171700,27071768475,32900,32900,32900,32900,0
20250331,171600,27071768475,32900,32900,32900,32900,0
20250331,171500,27071768475,32900,32900,32900,32900,0
20250331,171400,27071768475,32900,32900,32900,32900,0
20250331,171300,27071768475,32900,32900,32900,32900,0
20250331,171200,27071768475,32900,32900,32900,32900,0
20250331,171100,27071768475,32900,32900,32900,32900,0
20250331,171000,27071768475,32900,32900,32900,32900,0
20250331,170900,27071768475,32900,32900,32900,32900,0
20250331,170800,27071768475,32900,32900,32900,32900,0
20250331,170700,27071768475,32900,32900,32900,32900,0
20250331,170600,27071768475,32900,32900,32900,32900,0
20250331,170500,27071768475,32900,32900,32900,32900,0
20250331,170400,27071768475,32900,32900,32900,32900,0
20250331,170300,27071768475,32900,32900,32900,32900,0
20250331,170200,27071768475,32900,32900,32900,32900,0
20250331,170100,27071768475,32900,32900,32900,32900,0
20250331,170000,27071768475,32900,32900,32900,32900,7030
20250331,165900,27071768475,32900,32900,32900,32900,0
20250331,165800,27071768475,32900,32900,32900,32900,0
20250331,165700,27071768475,32900,32900,32900,32900,0
20250331,165600,27071768475,32900,32900,32900,32900,0
20250331,165500,27071768475,32900,32900,32900,32900,0
20250331,165400,27071768475,32900,32900,32900,32900,0
20250331,165300,27071768475,32900,32900,32900,32900,0
20250331,165200,27071768475,32900,32900,32900,32900,0
20250331,165100,27071768475,32900,32900,32900,32900,0
20250331,165000,27071768475,32900,32900,32900,32900,0
20250331,164900,27071768475,32900,32900,32900,32900,0
20250331,164800,27071768475,32900,32900,32900,32900,0
20250331,164700,27071768475,32900,32900,32900,32900,0
20250331,164600,27071768475,32900,32900,32900,32900,0
20250331,164500,27071768475,32900,32900,32900,32900,0
20250331,164400,27071768475,32900,32900,32900,32900,0
20250331,164300,27071768475,32900,32900,32900,32900,0
20250331,164200,27071768475,32900,32900,32900,32900,0
20250331,164100,27071768475,32900,32900,32900,32900,0
20250331,164000,27071768475,32900,32900,32900,32900,0
20250331,163900,27071768475,32900,32900,32900,32900,0
20250331,163800,27071768475,32900,32900,32900,32900,0
20250331,163700,27071768475,32900,32900,32900,32900,0
20250331,163600,27071768475,32900,32900,32900,32900,0
20250331,163500,27071768475,32900,32900,32900,32900,0
20250331,163400,27071768475,32900,32900,32900,32900,0
20250331,163300,27071768475,32900,32900,32900,32900,0
20250331,163200,27071768475,32900,32900,32900,32900,0
20250331,163100,27071768475,32900,32900,32900,32900,0
20250331,163000,27071768475,32900,32900,32900,32900,7030
20250331,162900,27071768475,32900,32900,32900,32900,0
20250331,162800,27071768475,32900,32900,32900,32900,0
20250331,162700,27071768475,32900,32900,32900,32900,0
20250331,162600,27071768475,32900,32900,32900,32900,0
20250331,162500,27071768475,32900,32900,32900,32900,0
20250331,162400,27071768475,32900,32900,32900,32900,0
20250331,162300,27071768475,32900,32900,32900,32900,0
20250331,162200,27071768475,32900,32900,32900,32900,0
20250331,162100,27071768475,32900,32900,32900,32900,0
20250331,162000,27071768475,32900,32900,32900,32900,0
20250331,161900,27071768475,32900,32900,32900,32900,0
20250331,161800,27071768475,32900,32900,32900,32900,0
20250331,161700,27071768475,32900,32900,32900,32900,0
20250331,161600,27071768475,32900,32900,32900,32900,0
20250331,161500,27071768475,32900,32900,32900,32900,0
20250331,161400,27071768475,32900,32900,32900,32900,0
20250331,161300,27071768475,32900,32900,32900,32900,0
20250331,161200,27071768475,32900,32900,32900,32900,0
20250331,161100,27071768475,32900,32900,32900,32900,0
20250331,161000,27071768475,32900,32900,32900,32900,0
20250331,160900,27071768475,32900,32900,32900,32900,0
20250331,160800,27071768475,32900,32900,32900,32900,0
20250331,160700,27071768475,32900,32900,32900,32900,0
20250331,160600,27071768475,32900,32900,32900,32900,0
20250331,160500,27071768475,32900,32900,32900,32900,0
20250331,160400,27071768475,32900,32900,32900,32900,0
20250331,160300,27071768475,32900,32900,32900,32900,0
20250331,160200,27071768475,32900,32900,32900,32900,0
20250331,160100,27071768475,32900,32900,32900,32900,0
20250331,160000,27071768475,32900,32900,32900,32900,7030
20250331,155900,27071768475,32900,32900,32900,32900,0
20250331,155800,27071768475,32900,32900,32900,32900,0
20250331,155700,27071768475,32900,32900,32900,32900,0
20250331,155600,27071768475,32900,32900,32900,32900,0
20250331,155500,27071768475,32900,32900,32900,32900,0
20250331,155400,27071768475,32900,32900,32900,32900,0
20250331,155300,27071768475,32900,32900,32900,32900,0
20250331,155200,27071768475,32900,32900,32900,32900,0
20250331,155100,27071768475,32900,32900,32900,32900,0
20250331,155000,27071768475,32900,32900,32900,32900,0
20250331,154900,27071768475,32900,32900,32900,32900,0
20250331,154800,27071768475,32900,32900,32900,32900,0
20250331,154700,27071768475,32900,32900,32900,32900,0
20250331,154600,27071768475,32900,32900,32900,32900,0
20250331,154500,27071768475,32900,32900,32900,32900,0
20250331,154400,27071768475,32900,32900,32900,32900,0
20250331,154300,27071768475,32900,32900,32900,32900,0
20250331,154200,27071768475,32900,32900,32900,32900,0
20250331,154100,27071768475,32900,32900,32900,32900,0
20250331,154000,27071768475,32900,32900,32900,32900,0
20250331,153900,27071768475,32900,32900,32900,32900,0
20250331,153800,27071768475,32900,32900,32900,32900,0
20250331,153700,27071768475,32900,32900,32900,32900,0
20250331,153600,27071768475,32900,32900,32900,32900,0
20250331,153500,27071768475,32900,32900,32900,32900,0
20250331,153400,27071768475,32900,32900,32900,32900,0
20250331,153300,27071768475,32900,32900,32900,32900,0
20250331,153200,27071768475,32900,32900,32900,32900,0
20250331,153100,27071768475,32900,32900,32900,32900,0
20250331,153000,27071768475,32900,32900,32900,32900,14060
20250331,152900,26840481475,32950,32950,32950,32950,0
20250331,152800,26840481475,32950,32950,32950,32950,0
20250331,152700,26840481475,32950,32950,32950,32950,0
20250331,152600,26840481475,32950,32950,32950,32950,0
20250331,152500,26840481475,32950,32950,32950,32950,0
20250331,152400,26840481475,32950,32950,32950,32950,0
20250331,152300,26840481475,32950,32950,32950,32950,0
20250331,152200,26840481475,32950,32950,32950,32950,0
20250331,152100,26840481475,32950,32950,32950,32950,0
20250331,152000,26840481475,32950,32950,32950,32950,0
20250331,151900,26840481475,32950,33000,33000,32900,2477
20250331,151800,26758846275,33000,32975,33050,32900,1840
20250331,151700,26698148300,32950,32950,33000,32950,752
20250331,151600,26673363300,33000,33000,33050,32900,3920
20250331,151500,26544132100,33000,33050,33050,33000,1682
20250331,151400,26488596900,33050,32950,33050,32950,2598
20250331,151300,26402862050,32950,32850,33000,32850,2809
20250331,151200,26310401100,32850,32750,32850,32750,8234
20250331,151100,26040141000,32750,32700,32750,32650,4498
20250331,151000,25893068500,32750,32700,32750,32600,5136
20250331,150900,25725359350,32700,32750,32800,32700,2169
20250331,150800,25654339100,32750,32750,32800,32750,1583
20250331,150700,25602489400,32750,32750,32800,32750,1959
20250331,150600,25538316100,32750,32700,32750,32650,4224
20250331,150500,25400177150,32700,32800,32800,32700,2435
20250331,150400,25320458100,32800,32800,32850,32800,4174
20250331,150300,25183549900,32850,32850,32850,32800,428
20250331,150200,25169491550,32850,32800,32850,32800,1257
20250331,150100,25128233175,32800,32750,32900,32750,2933
20250331,150000,25032005125,32750,32700,32850,32700,4250
20250331,145900,24892712925,32650,32700,32775,32650,3109
20250331,145800,24791023225,32700,32750,32800,32650,2390
20250331,145700,24712853925,32750,32750,32800,32750,1558
20250331,145600,24661826625,32750,32750,32800,32750,1486
20250331,145500,24613157875,32750,32700,32750,32700,1914
20250331,145400,24550530825,32700,32725,32750,32650,1417
20250331,145300,24504200275,32750,32750,32800,32750,2032
20250331,145200,24437615575,32800,32550,32800,32550,4974
20250331,145100,24275096875,32600,32350,32600,32350,6484
20250331,145000,24064479175,32350,32350,32350,32300,4129
20250331,144900,23930912025,32350,32350,32400,32350,1052
20250331,144800,23896864625,32350,32400,32400,32350,601
20250331,144700,23877422125,32350,32400,32400,32350,430
20250331,144600,23863492275,32400,32400,32400,32400,978
20250331,144500,23831805075,32450,32400,32450,32400,1003
20250331,144400,23799306375,32450,32450,32450,32400,802
20250331,144300,23773312975,32450,32400,32450,32400,717
20250331,144200,23750057325,32400,32450,32450,32400,1042
20250331,144100,23716248625,32500,32400,32500,32400,2169
20250331,144000,23645828025,32400,32350,32500,32350,2930
20250331,143900,23550838575,32350,32300,32350,32300,2476
20250331,143800,23470740875,32350,32350,32350,32300,158
20250331,143700,23465635825,32350,32300,32350,32250,1067
20250331,143600,23431129175,32300,32150,32300,32150,6838
20250331,143500,23210638075,32150,32250,32250,32150,2107
20250331,143400,23142838775,32200,32250,32250,32200,1074
20250331,143300,23108227675,32250,32200,32250,32200,1260
20250331,143200,23067594475,32200,32250,32300,32200,3450
20250331,143100,22956461825,32250,32250,32250,32200,682
20250331,143000,22934472225,32250,32250,32250,32150,325
20250331,142900,22924000025,32250,32200,32250,32200,5367
20250331,142800,22751169275,32150,32150,32200,32150,1203
20250331,142700,22712489675,32150,32200,32200,32150,519
20250331,142600,22695788925,32200,32200,32200,32150,399
20250331,142500,22682942375,32150,32150,32200,32150,2562
20250331,142400,22600573175,32100,32150,32150,32100,354
20250331,142300,22589205875,32100,32100,32150,32100,726
20250331,142200,22565899425,32150,32100,32150,32100,1334
20250331,142100,22523064275,32100,32150,32250,32100,1548
20250331,142000,22473289025,32100,32050,32150,32000,11397
20250331,141900,22107653825,32050,32100,32100,32050,197
20250331,141800,22101335025,32100,32100,32100,32050,1087
20250331,141700,22066470325,32050,32050,32100,32050,583
20250331,141600,22047759625,32050,32050,32100,32000,2644
20250331,141500,21962999475,32050,32050,32100,32050,188
20250331,141400,21956970525,32050,32050,32050,32000,1023
20250331,141300,21924185325,32050,32050,32150,32050,3163
20250331,141200,21822792775,32000,32050,32100,32000,1797
20250331,141100,21765245375,32050,32050,32100,31950,4642
20250331,141000,21616643100,32050,32100,32100,32050,559
20250331,140900,21598710600,32100,32100,32100,32050,895
20250331,140800,21569994150,32050,32050,32100,32000,3639
20250331,140700,21453362400,32050,32050,32100,32000,4615
20250331,140600,21305601450,32050,32150,32150,32050,1059
20250331,140500,21271654100,32150,32200,32250,32100,3755
20250331,140400,21150870600,32200,32250,32250,32200,571
20250331,140300,21132462000,32250,32250,32250,32200,2359
20250331,140200,21056387250,32300,32300,32300,32250,2272
20250331,140100,20983062225,32250,32300,32300,32250,1109
20250331,140000,20947243025,32300,32300,32350,32250,1715
20250331,135900,20891835625,32325,32100,32325,32050,5308
20250331,135800,20721003950,32100,32000,32100,31975,6661
20250331,135700,20507779875,32050,32050,32050,32000,1790
20250331,135600,20450479225,32000,32150,32150,32000,1103
20250331,135500,20415126625,32150,32150,32150,32000,4059
20250331,135400,20284986725,32150,32050,32150,32050,1584
20250331,135300,20234164525,32050,32000,32050,31950,1819
20250331,135200,20175877175,32050,32050,32100,31900,6390
20250331,135100,19971455525,32050,32100,32100,32000,7614
20250331,135000,19727713025,32100,32100,32150,32050,3423
20250331,134900,19617875625,32100,32250,32250,32050,6577
20250331,134800,19406775675,32250,32250,32250,32200,616
20250331,134700,19386910725,32250,32250,32300,32150,5165
20250331,134600,19220534675,32250,32250,32250,32050,6091
20250331,134500,19025079525,32250,32350,32350,32250,2274
20250331,134400,18951630825,32350,32400,32400,32300,1891
20250331,134300,18890479675,32450,32350,32450,32300,5060
20250331,134200,18726694275,32300,32250,32350,32250,2922
20250331,134100,18632314475,32300,32300,32300,32100,3957
20250331,134000,18504989425,32300,32400,32450,32250,4732
20250331,133900,18352093375,32450,32550,32550,32100,9494
20250331,133800,18045552625,32550,32500,32550,32450,2681
20250331,133700,17958437325,32500,32550,32550,32500,379
20250331,133600,17946110875,32550,32550,32600,32450,3941
20250331,133500,17818020175,32550,32550,32600,32500,943
20250331,133400,17787323425,32500,32650,32650,32450,1152
20250331,133300,17749833775,32650,32650,32650,32600,1835
20250331,133200,17689949175,32600,32600,32650,32500,9450
20250331,133100,17382233525,32600,32700,32700,32500,8473
20250331,133000,17106456675,32700,32750,32800,32700,1694
20250331,132900,17051005175,32750,32800,32800,32750,854
20250331,132800,17023035525,32800,32800,32800,32750,2437
20250331,132700,16943102125,32800,32800,32850,32800,464
20250331,132600,16927876375,32800,32850,32850,32750,1067
20250331,132500,16892866400,32850,32850,32900,32800,1652
20250331,132400,16838604200,32900,32950,32950,32850,2039
20250331,132300,16771529800,32900,32800,32900,32750,6208
20250331,132200,16567840100,32750,32900,32900,32750,1873
20250331,132100,16506405750,32850,32950,32950,32850,1238
20250331,132000,16465692300,32900,32950,33000,32900,285
20250331,131900,16456304550,32950,32950,33000,32950,231
20250331,131800,16448692350,32950,32950,32950,32950,83
20250331,131700,16445957500,32950,32950,33000,32950,150
20250331,131600,16441012200,32950,32950,32950,32950,343
20250331,131500,16429710350,32950,33000,33000,32950,395
20250331,131400,16416679350,33000,33000,33000,32950,894
20250331,131300,16387180750,33000,33000,33000,33000,185
20250331,131200,16381075750,33000,33050,33050,33000,137
20250331,131100,16376553450,32950,33000,33100,32900,1946
20250331,131000,16312401150,33000,32950,33150,32950,2447
20250331,130900,16231619050,33000,33000,33000,32950,532
20250331,130800,16214064150,33000,32950,33000,32950,61
20250331,130700,16212053950,32950,33050,33050,32950,506
20250331,130600,16195354250,33050,32950,33050,32900,1352
20250331,130500,16150744250,32950,32950,33050,32950,6259
20250331,130400,15944287250,33000,33000,33000,32950,1109
20250331,130300,15907735450,33000,33000,33000,33000,290
20250331,130200,15898165450,33050,33100,33100,33000,4441
20250331,130100,15751494700,33100,33150,33200,33100,1833
20250331,130000,15690766700,33200,33250,33250,33200,1335
20250331,125900,15646430900,33250,33300,33300,33250,313
20250331,125800,15636008900,33300,33300,33300,33300,724
20250331,125700,15611899700,33350,33250,33350,33250,3808
20250331,125600,15485095650,33250,33350,33350,33250,762
20250331,125500,15459720800,33350,33350,33400,33350,118
20250331,125400,15455784300,33350,33350,33350,33350,4
20250331,125300,15455650900,33400,33350,33400,33350,163
20250331,125200,15450208900,33350,33450,33450,33350,702
20250331,125100,15426747150,33450,33450,33450,33450,150
20250331,125000,15421729650,33500,33500,33550,33450,438
20250331,124900,15407043550,33550,33500,33550,33500,220
20250331,124800,15399666000,33500,33400,33550,33350,1108
20250331,124700,15362567550,33400,33400,33400,33350,594
20250331,124600,15342730100,33400,33450,33450,33400,217
20250331,124500,15335473950,33450,33350,33450,33350,1565
20250331,124400,15283198650,33350,33350,33350,33350,473
20250331,124300,15267424100,33400,33400,33400,33350,965
20250331,124200,15235193500,33400,33400,33400,33400,95
20250331,124100,15232020500,33400,33400,33400,33350,1011
20250331,124000,15198254100,33400,33400,33450,33400,105
20250331,123900,15194745250,33400,33350,33400,33350,2861
20250331,123800,15099200350,33350,33450,33450,33350,236
20250331,123700,15091318200,33400,33450,33500,33400,177
20250331,123600,15085393150,33450,33475,33500,33450,131
20250331,123500,15081010825,33450,33450,33500,33450,322
20250331,123400,15070238825,33450,33450,33450,33450,760
20250331,123300,15044816825,33450,33450,33450,33450,83
20250331,123200,15042040475,33500,33450,33500,33450,122
20250331,123100,15037956175,33500,33450,33500,33450,77
20250331,123000,15035376825,33500,33400,33500,33400,2102
20250331,122900,14965130425,33350,33400,33400,33350,235
20250331,122800,14957288075,33400,33400,33400,33350,386
20250331,122700,14944396075,33400,33400,33400,33350,193
20250331,122600,14937951725,33400,33350,33400,33350,1291
20250331,122500,14894878150,33350,33350,33400,33350,252
20250331,122400,14886472825,33350,33400,33400,33350,91
20250331,122300,14883435575,33400,33400,33400,33350,106
20250331,122200,14879895225,33350,33350,33400,33350,321
20250331,122100,14869174875,33400,33400,33400,33300,468
20250331,122000,14853566725,33350,33350,33400,33250,895
20250331,121900,14823749025,33400,33400,33400,33350,1724
20250331,121800,14766217175,33350,33250,33400,33250,1889
20250331,121700,14703308425,33300,33300,33350,33300,592
20250331,121600,14683569825,33300,33350,33350,33300,67
20250331,121500,14681335575,33300,33350,33350,33100,1333
20250331,121400,14637130475,33300,33300,33300,33300,45
20250331,121300,14635631975,33350,33350,33350,33300,399
20250331,121200,14622335575,33400,33400,33400,33350,333
20250331,121100,14611215125,33400,33450,33450,33350,58
20250331,121000,14609276800,33400,33400,33450,33400,1354
20250331,120900,14564051900,33400,33150,33450,33150,3583
20250331,120800,14444930500,33150,33150,33150,33150,40
20250331,120700,14443604500,33150,33150,33150,33150,79
20250331,120600,14440985650,33150,33200,33200,33150,2100
20250331,120500,14371293850,33200,33250,33300,33200,60
20250331,120400,14369299700,33250,33300,33300,33250,513
20250331,120300,14352239725,33250,33250,33300,33250,541
20250331,120200,14334228925,33300,33300,33300,33250,239
20250331,120100,14326273325,33250,33200,33300,33200,3180
20250331,120000,14220563175,33250,33300,33350,33250,1023
20250331,115900,14186502075,33300,33350,33350,33300,86
20250331,115800,14183638175,33300,33350,33400,33300,300
20250331,115700,14173632925,33350,33400,33400,33350,15
20250331,115600,14173132375,33400,33500,33500,33400,795
20250331,115500,14146550475,33500,33500,33550,33500,215
20250331,115400,14139346875,33550,33550,33550,33450,94
20250331,115300,14136196625,33600,33450,33600,33450,744
20250331,115200,14111261375,33550,33500,33650,33350,887
20250331,115100,14081538075,33700,33350,33700,33350,4546
20250331,115000,13929346825,33350,33400,33450,33350,830
20250331,114900,13901631325,33400,33450,33450,33400,102
20250331,114800,13898221275,33450,33450,33500,33400,117
20250331,114700,13894307325,33450,33500,33500,33450,221
20250331,114600,13886909225,33500,33500,33500,33450,440
20250331,114500,13872171525,33500,33450,33500,33450,329
20250331,114400,13861156775,33500,33350,33500,33350,1021
20250331,114300,13826990725,33350,33400,33400,33300,320
20250331,114200,13816321175,33350,33300,33350,33250,2210
20250331,114100,13742649875,33350,33350,33400,33300,1522
20250331,114000,13691928125,33350,33400,33400,33350,224
20250331,113900,13684452775,33400,33550,33550,33400,307
20250331,113800,13674165675,33500,33550,33550,33500,955
20250331,113700,13642170975,33550,33550,33550,33500,490
20250331,113600,13625740275,33500,33600,33600,33500,262
20250331,113500,13616958925,33600,33550,33600,33550,1044
20250331,113400,13581887525,33550,33600,33600,33550,708
20250331,113300,13558100475,33600,33600,33600,33550,558
20250331,113200,13539352075,33600,33500,33600,33500,605
20250331,113100,13519063125,33500,33500,33500,33450,554
20250331,113000,13500508825,33450,33450,33550,33450,1485
20250331,112900,13450797125,33450,33450,33450,33350,1039
20250331,112800,13416091425,33450,33450,33500,33400,276
20250331,112700,13406862925,33500,33650,33650,33450,619
20250331,112600,13386100075,33600,33550,33600,33550,2678
20250331,112500,13296251175,33550,33550,33650,33500,710
20250331,112400,13272418475,33600,33600,33600,33550,1007
20250331,112300,13238586375,33600,33650,33650,33550,1115
20250331,112200,13201107425,33650,33600,33650,33600,725
20250331,112100,13176728025,33600,33650,33650,33600,1945
20250331,112000,13111341675,33600,33750,33750,33600,1387
20250331,111900,13064615025,33700,33800,33800,33700,662
20250331,111800,13042253325,33800,33800,33850,33700,1157
20250331,111700,13003147275,33800,33400,33800,33400,3003
20250331,111600,12902555525,33400,33450,33450,33400,531
20250331,111500,12884801125,33400,33250,33450,33100,1778
20250331,111400,12825526175,33200,33200,33250,33000,1287
20250331,111300,12782904375,33200,33200,33250,33000,4933
20250331,111200,12619302875,33200,33300,33300,33150,4858
20250331,111100,12457995625,33300,33350,33400,33200,1739
20250331,111000,12400116325,33400,33350,33400,33350,610
20250331,110900,12379752925,33400,33350,33400,33350,1724
20250331,110800,12322255925,33350,33450,33450,33300,820
20250331,110700,12294878825,33450,33500,33500,33450,528
20250331,110600,12277215500,33500,33400,33500,33400,1160
20250331,110500,12238393850,33450,33400,33450,33350,1055
20250331,110400,12203135500,33400,33550,33600,33300,2740
20250331,110300,12111487700,33550,33450,33600,33400,1643
20250331,110200,12056402550,33450,33500,33550,33300,4487
20250331,110100,11906218600,33550,33700,33700,33550,1354
20250331,110000,11860727100,33650,33750,33750,33650,1243
20250331,105900,11818818650,33700,33750,33750,33700,1294
20250331,105800,11775150600,33750,33800,33800,33650,2015
20250331,105700,11707226825,33750,33900,33900,33750,1187
20250331,105600,11667097975,33900,33900,33900,33750,3758
20250331,105500,11540009875,33900,34000,34000,33800,2195
20250331,105400,11465616975,33800,33700,33800,33650,1277
20250331,105300,11422538775,33650,33750,33750,33600,2975
20250331,105200,11322286250,33700,33825,33825,33600,1977
20250331,105100,11255694750,33850,33950,34050,33800,3112
20250331,105000,11150045050,33950,34000,34000,33750,4633
20250331,104900,10992995850,34000,34050,34100,33900,2403
20250331,104800,10911268875,34050,34350,34350,34000,1839
20250331,104700,10848432975,34350,34350,34500,34250,2667
20250331,104600,10756864675,34600,34500,34750,34350,2200
20250331,104500,10681047175,34350,34650,34800,34350,6246
20250331,104400,10464632625,34650,34500,34700,34400,2862
20250331,104300,10365730075,34450,34450,34600,34300,6576
20250331,104200,10139224675,34450,34350,34450,34250,3226
20250331,104100,10028435425,34350,34250,34500,34150,3919
20250331,104000,9893775325,34250,34350,34400,34100,6546
20250331,103900,9669358025,34350,33800,34400,33800,11513
20250331,103800,9276254975,33800,33400,33800,33400,5283
20250331,103700,9098586325,33400,33400,33400,33300,1870
20250331,103600,9036260125,33350,33350,33400,32950,3076
20250331,103500,8934122775,33350,33400,33450,33300,2145
20250331,103400,8862572125,33400,33400,33550,33400,3518
20250331,103300,8744997875,33300,33050,33600,33000,2598
20250331,103200,8658476075,33000,32800,33600,32800,5496
20250331,103100,8475738025,32850,32900,32900,32750,1719
20250331,103000,8419360125,32850,33000,33000,32850,696
20250331,102900,8396450925,33050,33000,33100,32450,7427
20250331,102800,8153291725,33000,33050,33050,33000,43
20250331,102700,8151871875,33000,33050,33100,32900,4536
20250331,102600,8002163725,33050,33150,33150,33000,1897
20250331,102500,7939411575,33150,32950,33150,32950,3073
20250331,102400,7837751525,32950,33000,33050,32900,4590
20250331,102300,7686471375,33000,33050,33050,32950,2279
20250331,102200,7611234575,33050,32950,33050,32900,3205
20250331,102100,7505478425,32950,32950,33000,32800,3863
20250331,102000,7378313325,32950,33000,33000,32950,1102
20250331,101900,7341975475,32950,32900,32950,32900,2430
20250331,101800,7261929275,32850,32900,32950,32750,1698
20250331,101700,7206200225,32950,33050,33050,32900,3571
20250331,101600,7088560275,33000,33000,33000,32750,3634
20250331,101500,6969059200,32950,32950,33000,32900,3309
20250331,101400,6859985700,32950,32950,33000,32900,5172
20250331,101300,6689564550,32900,32900,32950,32850,1708
20250331,101200,6633336700,32850,32850,32900,32800,2184
20250331,101100,6561591800,32850,32850,32900,32800,1825
20250331,101000,6501664700,32850,32900,32950,32800,1012
20250331,100900,6468423350,32850,32850,32850,32800,1257
20250331,100800,6427135050,32850,32850,32850,32800,743
20250331,100700,6402747450,32850,32800,32850,32750,1717
20250331,100600,6346440700,32800,32800,32850,32750,1514
20250331,100500,6296766450,32800,32900,32900,32800,1209
20250331,100400,6257074300,32850,33000,33000,32850,774
20250331,100300,6231586600,32950,32950,33050,32950,2033
20250331,100200,6164546000,32900,32850,32900,32750,1642
20250331,100100,6110635925,32900,32950,32950,32850,1163
20250331,100000,6072384925,32900,32850,32950,32850,2285
20250331,095900,5997251775,32850,32800,32850,32800,619
20250331,095800,5976938025,32750,32800,32800,32750,1757
20250331,095700,5919319225,32850,32950,32950,32800,1944
20250331,095600,5855455775,32950,33050,33050,32900,1301
20250331,095500,5812607625,33050,33050,33150,33000,3036
20250331,095400,5712321425,33050,33000,33050,32850,3624
20250331,095300,5592834625,32950,32900,33000,32800,3785
20250331,095200,5468299625,32900,32850,32900,32700,2369
20250331,095100,5390517525,32850,32800,32900,32750,5573
20250331,095000,5207688975,32800,32700,32800,32700,1548
20250331,094900,5156950525,32700,32750,32750,32650,875
20250331,094800,5128340975,32700,32800,32800,32700,3266
20250331,094700,5021272925,32800,32700,32800,32700,4083
20250331,094600,4887551525,32700,32700,32700,32600,2772
20250331,094500,4796916575,32650,32600,32700,32600,2920
20250331,094400,4701632325,32600,32600,32600,32550,617
20250331,094300,4681526925,32550,32600,32600,32500,3987
20250331,094200,4551743825,32600,32650,32650,32600,892
20250331,094100,4522661125,32650,32450,32650,32450,1023
20250331,094000,4489387575,32550,32450,32550,32400,3232
20250331,093900,4384504525,32450,32500,32500,32400,1767
20250331,093800,4327165025,32450,32500,32500,32450,891
20250331,093700,4298211525,32500,32550,32550,32450,983
20250331,093600,4266259375,32550,32550,32600,32500,263
20250331,093500,4257704075,32550,32500,32550,32450,2351
20250331,093400,4181298675,32450,32475,32550,32450,1628
20250331,093300,4128423400,32500,32600,32600,32450,1692
20250331,093200,4073415175,32550,32600,32650,32500,1991
20250331,093100,4008539575,32600,32500,32600,32450,1135
20250331,093000,3971661175,32500,32600,32600,32450,2293
20250331,092900,3897055525,32550,32450,32550,32450,2483
20250331,092800,3816331175,32500,32550,32600,32400,3824
20250331,092700,3691964400,32500,32400,32500,32350,4092
20250331,092600,3559080075,32400,32300,32400,32250,1102
20250331,092500,3523471075,32300,32500,32500,32250,2494
20250331,092400,3442683175,32450,32300,32450,32300,2164
20250331,092300,3372667325,32300,32300,32400,32250,2280
20250331,092200,3299031275,32350,32350,32350,32200,2616
20250331,092100,3214614775,32400,32250,32400,32225,2485
20250331,092000,3134330075,32250,32150,32250,32150,507
20250331,091900,3117995225,32150,32100,32200,32100,1158
20250331,091800,3080767875,32150,32200,32250,32100,4922
20250331,091700,2922489075,32100,32050,32200,32050,1893
20250331,091600,2861720025,32050,32100,32150,32000,7809
20250331,091500,2611522775,32100,32300,32400,32100,3557
20250331,091400,2496807400,32300,32400,32450,32100,3637
20250331,091300,2379410050,32400,32500,32500,32300,4420
20250331,091200,2236116600,32500,32650,32650,32500,2342
20250331,091100,2159847950,32650,32700,32850,32600,3666
20250331,091000,2039920600,32850,32250,32850,32050,5913
20250331,090900,1848366300,32250,32300,32400,32100,5973
20250331,090800,1655739650,32350,32400,32450,32300,3463
20250331,090700,1543668775,32400,32550,32600,32350,6365
20250331,090600,1337136625,32600,32550,32650,32500,4328
20250331,090500,1196019625,32550,32400,32600,32400,3660
20250331,090400,1076981350,32500,32600,32650,32400,3835
20250331,090300,952247800,32650,32700,32850,32300,5911
20250331,090200,759477100,32750,32900,32900,32700,3891
20250331,090100,632007950,32850,33000,33150,32650,5739
20250331,090000,442953750,33000,33050,34000,32900,13389