KissMeData/097520/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200800,732254100,23350,23350,23350,23350,1279
20250331,200700,732254100,23350,23350,23350,23350,0
20250331,200600,732254100,23350,23350,23350,23350,0
20250331,200500,732254100,23350,23350,23350,23350,0
20250331,200400,732254100,23350,23350,23350,23350,0
20250331,200300,732254100,23350,23350,23350,23350,0
20250331,200200,732254100,23350,23350,23350,23350,0
20250331,200100,732254100,23350,23350,23350,23350,0
20250331,200000,732254100,23350,23350,23350,23350,0
20250331,195900,732254100,23350,23350,23350,23350,0
20250331,195800,732254100,23350,23350,23350,23350,0
20250331,195700,732254100,23350,23350,23350,23350,0
20250331,195600,732254100,23350,23350,23350,23350,0
20250331,195500,732254100,23350,23350,23350,23350,0
20250331,195400,732254100,23350,23350,23350,23350,0
20250331,195300,732254100,23350,23350,23350,23350,0
20250331,195200,732254100,23350,23350,23350,23350,0
20250331,195100,732254100,23350,23350,23350,23350,0
20250331,195000,732254100,23350,23350,23350,23350,0
20250331,194900,732254100,23350,23350,23350,23350,0
20250331,194800,732254100,23350,23350,23350,23350,0
20250331,194700,732254100,23350,23350,23350,23350,0
20250331,194600,732254100,23350,23350,23350,23350,0
20250331,194500,732254100,23350,23350,23350,23350,0
20250331,194400,732254100,23350,23350,23350,23350,0
20250331,194300,732254100,23350,23350,23350,23350,0
20250331,194200,732254100,23350,23350,23350,23350,0
20250331,194100,732254100,23350,23350,23350,23350,0
20250331,194000,732254100,23350,23350,23350,23350,0
20250331,193900,732254100,23350,23350,23350,23350,0
20250331,193800,732254100,23350,23350,23350,23350,1279
20250331,193700,732254100,23350,23350,23350,23350,0
20250331,193600,732254100,23350,23350,23350,23350,0
20250331,193500,732254100,23350,23350,23350,23350,0
20250331,193400,732254100,23350,23350,23350,23350,0
20250331,193300,732254100,23350,23350,23350,23350,0
20250331,193200,732254100,23350,23350,23350,23350,0
20250331,193100,732254100,23350,23350,23350,23350,0
20250331,193000,732254100,23350,23350,23350,23350,0
20250331,192900,732254100,23350,23350,23350,23350,0
20250331,192800,732254100,23350,23350,23350,23350,0
20250331,192700,732254100,23350,23350,23350,23350,0
20250331,192600,732254100,23350,23350,23350,23350,0
20250331,192500,732254100,23350,23350,23350,23350,0
20250331,192400,732254100,23350,23350,23350,23350,0
20250331,192300,732254100,23350,23350,23350,23350,0
20250331,192200,732254100,23350,23350,23350,23350,0
20250331,192100,732254100,23350,23350,23350,23350,0
20250331,192000,732254100,23350,23350,23350,23350,0
20250331,191900,732254100,23350,23350,23350,23350,0
20250331,191800,732254100,23350,23350,23350,23350,0
20250331,191700,732254100,23350,23350,23350,23350,0
20250331,191600,732254100,23350,23350,23350,23350,0
20250331,191500,732254100,23350,23350,23350,23350,0
20250331,191400,732254100,23350,23350,23350,23350,0
20250331,191300,732254100,23350,23350,23350,23350,0
20250331,191200,732254100,23350,23350,23350,23350,0
20250331,191100,732254100,23350,23350,23350,23350,0
20250331,191000,732254100,23350,23350,23350,23350,0
20250331,190900,732254100,23350,23350,23350,23350,0
20250331,190800,732254100,23350,23350,23350,23350,1279
20250331,190700,732254100,23350,23350,23350,23350,0
20250331,190600,732254100,23350,23350,23350,23350,0
20250331,190500,732254100,23350,23350,23350,23350,0
20250331,190400,732254100,23350,23350,23350,23350,0
20250331,190300,732254100,23350,23350,23350,23350,0
20250331,190200,732254100,23350,23350,23350,23350,0
20250331,190100,732254100,23350,23350,23350,23350,0
20250331,190000,732254100,23350,23350,23350,23350,0
20250331,185900,732254100,23350,23350,23350,23350,0
20250331,185800,732254100,23350,23350,23350,23350,0
20250331,185700,732254100,23350,23350,23350,23350,0
20250331,185600,732254100,23350,23350,23350,23350,0
20250331,185500,732254100,23350,23350,23350,23350,0
20250331,185400,732254100,23350,23350,23350,23350,0
20250331,185300,732254100,23350,23350,23350,23350,0
20250331,185200,732254100,23350,23350,23350,23350,0
20250331,185100,732254100,23350,23350,23350,23350,0
20250331,185000,732254100,23350,23350,23350,23350,0
20250331,184900,732254100,23350,23350,23350,23350,0
20250331,184800,732254100,23350,23350,23350,23350,0
20250331,184700,732254100,23350,23350,23350,23350,0
20250331,184600,732254100,23350,23350,23350,23350,0
20250331,184500,732254100,23350,23350,23350,23350,0
20250331,184400,732254100,23350,23350,23350,23350,0
20250331,184300,732254100,23350,23350,23350,23350,0
20250331,184200,732254100,23350,23350,23350,23350,0
20250331,184100,732254100,23350,23350,23350,23350,0
20250331,184000,732254100,23350,23350,23350,23350,0
20250331,183900,732254100,23350,23350,23350,23350,0
20250331,183800,732254100,23350,23350,23350,23350,1279
20250331,183700,732254100,23350,23350,23350,23350,0
20250331,183600,732254100,23350,23350,23350,23350,0
20250331,183500,732254100,23350,23350,23350,23350,0
20250331,183400,732254100,23350,23350,23350,23350,0
20250331,183300,732254100,23350,23350,23350,23350,0
20250331,183200,732254100,23350,23350,23350,23350,0
20250331,183100,732254100,23350,23350,23350,23350,0
20250331,183000,732254100,23350,23350,23350,23350,0
20250331,182900,732254100,23350,23350,23350,23350,0
20250331,182800,732254100,23350,23350,23350,23350,0
20250331,182700,732254100,23350,23350,23350,23350,0
20250331,182600,732254100,23350,23350,23350,23350,0
20250331,182500,732254100,23350,23350,23350,23350,0
20250331,182400,732254100,23350,23350,23350,23350,0
20250331,182300,732254100,23350,23350,23350,23350,0
20250331,182200,732254100,23350,23350,23350,23350,0
20250331,182100,732254100,23350,23350,23350,23350,0
20250331,182000,732254100,23350,23350,23350,23350,0
20250331,181900,732254100,23350,23350,23350,23350,0
20250331,181800,732254100,23350,23350,23350,23350,0
20250331,181700,732254100,23350,23350,23350,23350,0
20250331,181600,732254100,23350,23350,23350,23350,0
20250331,181500,732254100,23350,23350,23350,23350,0
20250331,181400,732254100,23350,23350,23350,23350,0
20250331,181300,732254100,23350,23350,23350,23350,0
20250331,181200,732254100,23350,23350,23350,23350,0
20250331,181100,732254100,23350,23350,23350,23350,0
20250331,181000,732254100,23350,23350,23350,23350,0
20250331,180900,732254100,23350,23350,23350,23350,0
20250331,180800,732254100,23350,23350,23350,23350,1279
20250331,180700,732254100,23350,23350,23350,23350,0
20250331,180600,732254100,23350,23350,23350,23350,0
20250331,180500,732254100,23350,23350,23350,23350,0
20250331,180400,732254100,23350,23350,23350,23350,0
20250331,180300,732254100,23350,23350,23350,23350,0
20250331,180200,732254100,23350,23350,23350,23350,0
20250331,180100,732254100,23350,23350,23350,23350,0
20250331,180000,732254100,23350,23350,23350,23350,0
20250331,175900,732254100,23350,23350,23350,23350,0
20250331,175800,732254100,23350,23350,23350,23350,0
20250331,175700,732254100,23350,23350,23350,23350,0
20250331,175600,732254100,23350,23350,23350,23350,0
20250331,175500,732254100,23350,23350,23350,23350,0
20250331,175400,732254100,23350,23350,23350,23350,0
20250331,175300,732254100,23350,23350,23350,23350,0
20250331,175200,732254100,23350,23350,23350,23350,0
20250331,175100,732254100,23350,23350,23350,23350,0
20250331,175000,732254100,23350,23350,23350,23350,0
20250331,174900,732254100,23350,23350,23350,23350,0
20250331,174800,732254100,23350,23350,23350,23350,0
20250331,174700,732254100,23350,23350,23350,23350,0
20250331,174600,732254100,23350,23350,23350,23350,0
20250331,174500,732254100,23350,23350,23350,23350,0
20250331,174400,732254100,23350,23350,23350,23350,0
20250331,174300,732254100,23350,23350,23350,23350,0
20250331,174200,732254100,23350,23350,23350,23350,0
20250331,174100,732254100,23350,23350,23350,23350,0
20250331,174000,732254100,23350,23350,23350,23350,0
20250331,173900,732254100,23350,23350,23350,23350,0
20250331,173800,732254100,23350,23350,23350,23350,1279
20250331,173700,732254100,23350,23350,23350,23350,0
20250331,173600,732254100,23350,23350,23350,23350,0
20250331,173500,732254100,23350,23350,23350,23350,0
20250331,173400,732254100,23350,23350,23350,23350,0
20250331,173300,732254100,23350,23350,23350,23350,0
20250331,173200,732254100,23350,23350,23350,23350,0
20250331,173100,732254100,23350,23350,23350,23350,0
20250331,173000,732254100,23350,23350,23350,23350,0
20250331,172900,732254100,23350,23350,23350,23350,0
20250331,172800,732254100,23350,23350,23350,23350,0
20250331,172700,732254100,23350,23350,23350,23350,0
20250331,172600,732254100,23350,23350,23350,23350,0
20250331,172500,732254100,23350,23350,23350,23350,0
20250331,172400,732254100,23350,23350,23350,23350,0
20250331,172300,732254100,23350,23350,23350,23350,0
20250331,172200,732254100,23350,23350,23350,23350,0
20250331,172100,732254100,23350,23350,23350,23350,0
20250331,172000,732254100,23350,23350,23350,23350,0
20250331,171900,732254100,23350,23350,23350,23350,0
20250331,171800,732254100,23350,23350,23350,23350,0
20250331,171700,732254100,23350,23350,23350,23350,0
20250331,171600,732254100,23350,23350,23350,23350,0
20250331,171500,732254100,23350,23350,23350,23350,0
20250331,171400,732254100,23350,23350,23350,23350,0
20250331,171300,732254100,23350,23350,23350,23350,0
20250331,171200,732254100,23350,23350,23350,23350,0
20250331,171100,732254100,23350,23350,23350,23350,0
20250331,171000,732254100,23350,23350,23350,23350,0
20250331,170900,732254100,23350,23350,23350,23350,0
20250331,170800,732254100,23350,23350,23350,23350,1279
20250331,170700,732254100,23350,23350,23350,23350,0
20250331,170600,732254100,23350,23350,23350,23350,0
20250331,170500,732254100,23350,23350,23350,23350,0
20250331,170400,732254100,23350,23350,23350,23350,0
20250331,170300,732254100,23350,23350,23350,23350,0
20250331,170200,732254100,23350,23350,23350,23350,0
20250331,170100,732254100,23350,23350,23350,23350,0
20250331,170000,732254100,23350,23350,23350,23350,0
20250331,165900,732254100,23350,23350,23350,23350,0
20250331,165800,732254100,23350,23350,23350,23350,0
20250331,165700,732254100,23350,23350,23350,23350,0
20250331,165600,732254100,23350,23350,23350,23350,0
20250331,165500,732254100,23350,23350,23350,23350,0
20250331,165400,732254100,23350,23350,23350,23350,0
20250331,165300,732254100,23350,23350,23350,23350,0
20250331,165200,732254100,23350,23350,23350,23350,0
20250331,165100,732254100,23350,23350,23350,23350,0
20250331,165000,732254100,23350,23350,23350,23350,0
20250331,164900,732254100,23350,23350,23350,23350,0
20250331,164800,732254100,23350,23350,23350,23350,0
20250331,164700,732254100,23350,23350,23350,23350,0
20250331,164600,732254100,23350,23350,23350,23350,0
20250331,164500,732254100,23350,23350,23350,23350,0
20250331,164400,732254100,23350,23350,23350,23350,0
20250331,164300,732254100,23350,23350,23350,23350,0
20250331,164200,732254100,23350,23350,23350,23350,0
20250331,164100,732254100,23350,23350,23350,23350,0
20250331,164000,732254100,23350,23350,23350,23350,0
20250331,163900,732254100,23350,23350,23350,23350,0
20250331,163800,732254100,23350,23350,23350,23350,1279
20250331,163700,732254100,23350,23350,23350,23350,0
20250331,163600,732254100,23350,23350,23350,23350,0
20250331,163500,732254100,23350,23350,23350,23350,0
20250331,163400,732254100,23350,23350,23350,23350,0
20250331,163300,732254100,23350,23350,23350,23350,0
20250331,163200,732254100,23350,23350,23350,23350,0
20250331,163100,732254100,23350,23350,23350,23350,0
20250331,163000,732254100,23350,23350,23350,23350,0
20250331,162900,732254100,23350,23350,23350,23350,0
20250331,162800,732254100,23350,23350,23350,23350,0
20250331,162700,732254100,23350,23350,23350,23350,0
20250331,162600,732254100,23350,23350,23350,23350,0
20250331,162500,732254100,23350,23350,23350,23350,0
20250331,162400,732254100,23350,23350,23350,23350,0
20250331,162300,732254100,23350,23350,23350,23350,0
20250331,162200,732254100,23350,23350,23350,23350,0
20250331,162100,732254100,23350,23350,23350,23350,0
20250331,162000,732254100,23350,23350,23350,23350,0
20250331,161900,732254100,23350,23350,23350,23350,0
20250331,161800,732254100,23350,23350,23350,23350,0
20250331,161700,732254100,23350,23350,23350,23350,0
20250331,161600,732254100,23350,23350,23350,23350,0
20250331,161500,732254100,23350,23350,23350,23350,0
20250331,161400,732254100,23350,23350,23350,23350,0
20250331,161300,732254100,23350,23350,23350,23350,0
20250331,161200,732254100,23350,23350,23350,23350,0
20250331,161100,732254100,23350,23350,23350,23350,0
20250331,161000,732254100,23350,23350,23350,23350,0
20250331,160900,732254100,23350,23350,23350,23350,0
20250331,160800,732254100,23350,23350,23350,23350,1279
20250331,160700,732254100,23350,23350,23350,23350,0
20250331,160600,732254100,23350,23350,23350,23350,0
20250331,160500,732254100,23350,23350,23350,23350,0
20250331,160400,732254100,23350,23350,23350,23350,0
20250331,160300,732254100,23350,23350,23350,23350,0
20250331,160200,732254100,23350,23350,23350,23350,0
20250331,160100,732254100,23350,23350,23350,23350,0
20250331,160000,732254100,23350,23350,23350,23350,0
20250331,155900,732254100,23350,23350,23350,23350,0
20250331,155800,732254100,23350,23350,23350,23350,0
20250331,155700,732254100,23350,23350,23350,23350,0
20250331,155600,732254100,23350,23350,23350,23350,0
20250331,155500,732254100,23350,23350,23350,23350,0
20250331,155400,732254100,23350,23350,23350,23350,0
20250331,155300,732254100,23350,23350,23350,23350,0
20250331,155200,732254100,23350,23350,23350,23350,0
20250331,155100,732254100,23350,23350,23350,23350,0
20250331,155000,732254100,23350,23350,23350,23350,0
20250331,154900,732254100,23350,23350,23350,23350,0
20250331,154800,732254100,23350,23350,23350,23350,0
20250331,154700,732254100,23350,23350,23350,23350,0
20250331,154600,732254100,23350,23350,23350,23350,0
20250331,154500,732254100,23350,23350,23350,23350,0
20250331,154400,732254100,23350,23350,23350,23350,0
20250331,154300,732254100,23350,23350,23350,23350,0
20250331,154200,732254100,23350,23350,23350,23350,0
20250331,154100,732254100,23350,23350,23350,23350,0
20250331,154000,732254100,23350,23350,23350,23350,0
20250331,153900,732254100,23350,23350,23350,23350,0
20250331,153800,732254100,23350,23350,23350,23350,1279
20250331,153700,732254100,23350,23350,23350,23350,0
20250331,153600,732254100,23350,23350,23350,23350,0
20250331,153500,732254100,23350,23350,23350,23350,0
20250331,153400,732254100,23350,23350,23350,23350,0
20250331,153300,732254100,23350,23350,23350,23350,0
20250331,153200,732254100,23350,23350,23350,23350,0
20250331,153100,732254100,23350,23350,23350,23350,0
20250331,153000,732254100,23350,23350,23350,23350,1279
20250331,152900,702389450,23350,23350,23350,23350,0
20250331,152800,702389450,23350,23350,23350,23350,0
20250331,152700,702389450,23350,23350,23350,23350,0
20250331,152600,702389450,23350,23350,23350,23350,0
20250331,152500,702389450,23350,23350,23350,23350,0
20250331,152400,702389450,23350,23350,23350,23350,0
20250331,152300,702389450,23350,23350,23350,23350,0
20250331,152200,702389450,23350,23350,23350,23350,0
20250331,152100,702389450,23350,23350,23350,23350,0
20250331,152000,702389450,23350,23350,23350,23350,0
20250331,151900,702389450,23350,23300,23400,23300,370
20250331,151800,693753950,23350,23300,23350,23300,77
20250331,151700,691956500,23300,23300,23350,23300,288
20250331,151600,685238450,23300,23300,23350,23300,14
20250331,151500,684912100,23300,23300,23350,23300,36
20250331,151400,684073100,23300,23350,23350,23300,74
20250331,151300,682346600,23350,23300,23350,23300,62
20250331,151200,680900150,23300,23300,23300,23300,0
20250331,151100,680900150,23300,23300,23300,23300,3
20250331,151000,680830250,23300,23300,23350,23300,85
20250331,150900,678849150,23350,23300,23350,23250,211
20250331,150800,673934650,23300,23300,23300,23300,219
20250331,150700,668831950,23300,23300,23300,23300,22
20250331,150600,668319350,23350,23300,23350,23250,300
20250331,150500,661337100,23250,23300,23300,23250,30
20250331,150400,660639550,23250,23250,23350,23250,47
20250331,150300,659546100,23300,23300,23300,23300,4
20250331,150200,659452900,23300,23300,23300,23300,2
20250331,150100,659406300,23300,23300,23300,23300,1
20250331,150000,659383000,23300,23300,23300,23300,1
20250331,145900,659359700,23300,23250,23300,23250,642
20250331,145800,644424750,23300,23300,23300,23300,0
20250331,145700,644424750,23300,23250,23300,23250,78
20250331,145600,642609500,23350,23250,23350,23250,648
20250331,145500,627531650,23250,23250,23250,23250,7
20250331,145400,627368900,23250,23250,23250,23250,4
20250331,145300,627275900,23300,23250,23300,23250,44
20250331,145200,626251100,23300,23300,23300,23300,7
20250331,145100,626088000,23250,23300,23300,23250,10
20250331,145000,625855300,23350,23300,23350,23300,5
20250331,144900,625738750,23300,23200,23300,23200,20
20250331,144800,625272850,23300,23250,23300,23250,479
20250331,144700,614134800,23300,23250,23350,23250,603
20250331,144600,600092400,23250,23300,23350,23250,337
20250331,144500,592251700,23300,23300,23350,23300,620
20250331,144400,577801400,23350,23300,23350,23300,131
20250331,144300,574747700,23350,23300,23350,23300,119
20250331,144200,571973050,23350,23350,23350,23350,27
20250331,144100,571342600,23350,23300,23350,23300,95
20250331,144000,569127550,23350,23300,23350,23300,82
20250331,143900,567215650,23350,23350,23350,23350,36
20250331,143800,566375050,23350,23300,23350,23300,55
20250331,143700,565093300,23325,23300,23325,23300,87
20250331,143600,563065750,23325,23325,23325,23325,1
20250331,143500,563042425,23350,23350,23350,23350,0
20250331,143400,563042425,23350,23350,23350,23350,0
20250331,143300,563042425,23350,23300,23350,23300,77
20250331,143200,561245475,23300,23350,23350,23300,71
20250331,143100,559589625,23350,23300,23350,23300,109
20250331,143000,557046425,23350,23350,23350,23350,1
20250331,142900,557023075,23350,23300,23350,23300,42
20250331,142800,556043375,23350,23350,23350,23350,116
20250331,142700,553334775,23350,23300,23350,23300,51
20250331,142600,552144225,23350,23350,23350,23350,3
20250331,142500,552074175,23350,23350,23350,23350,0
20250331,142400,552074175,23350,23350,23350,23350,0
20250331,142300,552074175,23350,23300,23350,23250,513
20250331,142200,540124375,23350,23350,23350,23350,0
20250331,142100,540124375,23350,23350,23350,23350,0
20250331,142000,540124375,23350,23350,23350,23350,1
20250331,141900,540101025,23350,23350,23350,23350,0
20250331,141800,540101025,23350,23350,23350,23350,0
20250331,141700,540101025,23350,23350,23350,23350,0
20250331,141600,540101025,23350,23350,23350,23350,0
20250331,141500,540101025,23350,23350,23350,23350,0
20250331,141400,540101025,23350,23350,23350,23350,0
20250331,141300,540101025,23350,23350,23350,23350,1
20250331,141200,540077675,23350,23350,23350,23350,0
20250331,141100,540077675,23350,23350,23350,23350,5
20250331,141000,539960925,23350,23350,23350,23350,19
20250331,140900,539517275,23350,23350,23350,23350,0
20250331,140800,539517275,23350,23350,23350,23350,0
20250331,140700,539517275,23350,23300,23350,23300,42
20250331,140600,538538575,23350,23350,23350,23350,0
20250331,140500,538538575,23350,23350,23350,23350,0
20250331,140400,538538575,23350,23350,23350,23350,2
20250331,140300,538491875,23350,23350,23350,23350,53
20250331,140200,537254325,23350,23350,23350,23350,0
20250331,140100,537254325,23350,23350,23350,23350,0
20250331,140000,537254325,23350,23350,23350,23350,1
20250331,135900,537230975,23300,23300,23300,23300,2
20250331,135800,537184375,23300,23300,23300,23300,4
20250331,135700,537091175,23300,23300,23300,23300,0
20250331,135600,537091175,23300,23300,23300,23300,5
20250331,135500,536974675,23350,23300,23350,23300,2
20250331,135400,536928025,23300,23300,23300,23300,0
20250331,135300,536928025,23300,23300,23300,23300,0
20250331,135200,536928025,23300,23300,23300,23300,0
20250331,135100,536928025,23300,23300,23300,23300,0
20250331,135000,536928025,23300,23300,23300,23300,0
20250331,134900,536928025,23300,23300,23300,23300,0
20250331,134800,536928025,23300,23300,23300,23300,0
20250331,134700,536928025,23300,23300,23300,23300,1
20250331,134600,536904725,23300,23300,23300,23300,1
20250331,134500,536881425,23300,23300,23300,23300,16
20250331,134400,536508625,23300,23350,23350,23300,63
20250331,134300,535040675,23300,23300,23300,23300,0
20250331,134200,535040675,23300,23300,23300,23300,0
20250331,134100,535040675,23300,23300,23300,23300,2
20250331,134000,534994075,23350,23300,23350,23300,125
20250331,133900,532081525,23300,23300,23300,23300,2
20250331,133800,532034925,23350,23350,23350,23350,0
20250331,133700,532034925,23350,23350,23350,23350,0
20250331,133600,532034925,23350,23350,23350,23250,495
20250331,133500,520522575,23350,23350,23350,23300,325
20250331,133400,512949325,23350,23350,23350,23350,4
20250331,133300,512855925,23350,23350,23350,23350,4
20250331,133200,512762525,23300,23300,23300,23300,0
20250331,133100,512762525,23300,23300,23300,23300,1
20250331,133000,512739225,23350,23350,23350,23350,36
20250331,132900,511898625,23350,23350,23350,23350,25
20250331,132800,511314875,23350,23350,23350,23350,0
20250331,132700,511314875,23350,23350,23350,23350,2
20250331,132600,511268175,23350,23350,23350,23350,3
20250331,132500,511198125,23350,23350,23350,23350,97
20250331,132400,508933175,23350,23350,23350,23350,112
20250331,132300,506317975,23350,23350,23350,23350,48
20250331,132200,505197175,23350,23350,23350,23350,23
20250331,132100,504660125,23350,23300,23350,23300,51
20250331,132000,503471775,23350,23350,23350,23350,1
20250331,131900,503448425,23350,23350,23350,23350,1
20250331,131800,503425075,23350,23350,23350,23350,28
20250331,131700,502771275,23350,23350,23350,23350,10
20250331,131600,502537775,23350,23350,23350,23350,1
20250331,131500,502514425,23350,23350,23350,23350,0
20250331,131400,502514425,23350,23300,23350,23300,49
20250331,131300,501372675,23350,23350,23350,23350,2
20250331,131200,501325975,23350,23350,23350,23350,0
20250331,131100,501325975,23350,23350,23350,23350,0
20250331,131000,501325975,23350,23350,23350,23350,1
20250331,130900,501302625,23350,23350,23350,23350,1
20250331,130800,501279275,23350,23350,23350,23350,0
20250331,130700,501279275,23350,23300,23350,23300,133
20250331,130600,498180125,23300,23300,23300,23300,48
20250331,130500,497061725,23300,23300,23300,23300,126
20250331,130400,494125925,23350,23350,23350,23300,15
20250331,130300,493775725,23350,23300,23350,23300,9
20250331,130200,493565725,23300,23300,23300,23300,483
20250331,130100,482311825,23350,23300,23350,23300,10
20250331,130000,482078675,23300,23300,23300,23300,179
20250331,125900,477907975,23250,23250,23250,23250,300
20250331,125800,470932975,23250,23300,23300,23250,5
20250331,125700,470816675,23300,23300,23300,23300,0
20250331,125600,470816675,23300,23300,23300,23300,63
20250331,125500,469348775,23300,23300,23300,23300,1
20250331,125400,469325475,23300,23300,23300,23300,0
20250331,125300,469325475,23300,23300,23300,23300,2
20250331,125200,469278875,23300,23350,23350,23250,97
20250331,125100,467020025,23300,23300,23300,23300,525
20250331,125000,454787525,23350,23350,23350,23350,1
20250331,124900,454764175,23350,23350,23350,23350,5
20250331,124800,454647425,23350,23350,23350,23350,30
20250331,124700,453946925,23350,23350,23350,23350,26
20250331,124600,453339825,23350,23350,23350,23350,0
20250331,124500,453339825,23350,23350,23350,23350,10
20250331,124400,453106325,23300,23300,23300,23300,0
20250331,124300,453106325,23300,23300,23300,23300,142
20250331,124200,449797725,23300,23300,23300,23300,40
20250331,124100,448865725,23300,23300,23300,23300,0
20250331,124000,448865725,23300,23350,23350,23300,2
20250331,123900,448819075,23250,23250,23250,23250,90
20250331,123800,446726575,23300,23300,23300,23300,0
20250331,123700,446726575,23300,23300,23300,23300,0
20250331,123600,446726575,23300,23250,23300,23250,32
20250331,123500,445981575,23250,23250,23250,23250,0
20250331,123400,445981575,23250,23250,23250,23250,307
20250331,123300,438843825,23200,23150,23200,23150,50
20250331,123200,437683875,23200,23200,23200,23200,50
20250331,123100,436523875,23200,23200,23200,23200,11
20250331,123000,436268675,23250,23200,23250,23150,31
20250331,122900,435549625,23200,23200,23200,23200,94
20250331,122800,433368825,23250,23250,23250,23250,0
20250331,122700,433368825,23250,23250,23250,23250,0
20250331,122600,433368825,23250,23250,23250,23250,1
20250331,122500,433345575,23200,23200,23200,23200,6
20250331,122400,433206375,23200,23200,23200,23200,377
20250331,122300,424459975,23250,23250,23250,23250,10
20250331,122200,424227475,23250,23250,23250,23250,0
20250331,122100,424227475,23250,23250,23250,23250,2
20250331,122000,424180975,23250,23250,23250,23250,1
20250331,121900,424157725,23250,23250,23250,23250,0
20250331,121800,424157725,23250,23250,23250,23250,1
20250331,121700,424134475,23200,23200,23200,23200,1
20250331,121600,424111275,23200,23200,23200,23200,4
20250331,121500,424018475,23250,23250,23250,23250,0
20250331,121400,424018475,23250,23250,23250,23250,0
20250331,121300,424018475,23250,23250,23250,23200,36
20250331,121200,423183175,23250,23250,23250,23250,10
20250331,121100,422950675,23250,23250,23250,23250,3
20250331,121000,422880925,23250,23250,23300,23250,40
20250331,120900,421950675,23250,23250,23250,23250,30
20250331,120800,421253175,23250,23250,23250,23250,0
20250331,120700,421253175,23250,23250,23250,23250,0
20250331,120600,421253175,23250,23250,23250,23250,2
20250331,120500,421206675,23250,23250,23250,23250,0
20250331,120400,421206675,23250,23250,23250,23250,2
20250331,120300,421160175,23250,23250,23250,23250,231
20250331,120200,415789425,23250,23250,23250,23250,0
20250331,120100,415789425,23250,23250,23300,23200,939
20250331,120000,393996925,23250,23250,23250,23250,7
20250331,115900,393834175,23250,23250,23250,23250,1
20250331,115800,393810925,23250,23250,23250,23250,26
20250331,115700,393206425,23300,23300,23300,23300,0
20250331,115600,393206425,23300,23300,23300,23300,0
20250331,115500,393206425,23300,23300,23300,23300,0
20250331,115400,393206425,23300,23250,23300,23250,45
20250331,115300,392159275,23250,23250,23250,23250,0
20250331,115200,392159275,23250,23300,23300,23250,3
20250331,115100,392089475,23250,23250,23250,23250,201
20250331,115000,387416225,23350,23300,23350,23300,3
20250331,114900,387346225,23300,23300,23300,23300,0
20250331,114800,387346225,23300,23300,23300,23300,0
20250331,114700,387346225,23300,23300,23300,23300,22
20250331,114600,386833625,23250,23250,23250,23250,0
20250331,114500,386833625,23250,23250,23250,23250,153
20250331,114400,383276375,23250,23250,23250,23200,85
20250331,114300,381302425,23250,23250,23250,23250,1
20250331,114200,381279175,23250,23250,23250,23250,41
20250331,114100,380325925,23250,23250,23250,23250,5
20250331,114000,380209675,23250,23250,23250,23200,215
20250331,113900,375217425,23250,23250,23250,23250,426
20250331,113800,365312925,23250,23300,23350,23250,43
20250331,113700,364311175,23250,23250,23250,23250,15
20250331,113600,363962425,23250,23250,23250,23250,8
20250331,113500,363776425,23250,23250,23250,23250,34
20250331,113400,362985925,23250,23250,23250,23250,7
20250331,113300,362823175,23300,23300,23300,23300,0
20250331,113200,362823175,23300,23300,23300,23300,0
20250331,113100,362823175,23300,23300,23300,23250,150
20250331,113000,359335425,23300,23300,23300,23300,2
20250331,112900,359288825,23300,23300,23300,23300,0
20250331,112800,359288825,23300,23300,23300,23300,0
20250331,112700,359288825,23300,23300,23300,23300,5
20250331,112600,359172325,23300,23300,23300,23300,4
20250331,112500,359079125,23250,23300,23350,23250,93
20250331,112400,356916125,23300,23300,23400,23300,12
20250331,112300,356636025,23300,23350,23350,23300,87
20250331,112200,354608825,23400,23400,23400,23400,5
20250331,112100,354491825,23350,23350,23350,23350,1
20250331,112000,354468475,23350,23400,23400,23350,69
20250331,111900,352857275,23350,23400,23400,23350,22
20250331,111800,352342675,23400,23400,23400,23400,0
20250331,111700,352342675,23400,23400,23400,23400,0
20250331,111600,352342675,23400,23400,23400,23400,2
20250331,111500,352295875,23350,23350,23350,23350,0
20250331,111400,352295875,23350,23350,23350,23350,117
20250331,111300,349563925,23350,23350,23350,23350,21
20250331,111200,349073575,23300,23300,23300,23300,24
20250331,111100,348514375,23300,23300,23300,23300,1
20250331,111000,348491075,23300,23300,23300,23250,189
20250331,110900,344087425,23350,23350,23350,23350,0
20250331,110800,344087425,23350,23350,23350,23350,7
20250331,110700,343923975,23350,23350,23350,23350,11
20250331,110600,343667125,23350,23350,23350,23350,0
20250331,110500,343667125,23350,23350,23350,23350,0
20250331,110400,343667125,23350,23350,23350,23350,28
20250331,110300,343013325,23300,23300,23300,23300,0
20250331,110200,343013325,23300,23300,23300,23300,0
20250331,110100,343013325,23300,23350,23350,23300,181
20250331,110000,338787475,23400,23400,23400,23400,24
20250331,105900,338225875,23400,23400,23400,23400,1
20250331,105800,338202475,23400,23400,23400,23400,6
20250331,105700,338062075,23400,23400,23400,23400,15
20250331,105600,337711075,23350,23350,23350,23350,0
20250331,105500,337711075,23350,23350,23350,23350,0
20250331,105400,337711075,23350,23350,23350,23350,0
20250331,105300,337711075,23350,23350,23350,23350,0
20250331,105200,337711075,23350,23350,23350,23350,1
20250331,105100,337687725,23400,23400,23400,23400,5
20250331,105000,337570725,23400,23400,23400,23400,0
20250331,104900,337570725,23400,23400,23400,23400,0
20250331,104800,337570725,23400,23400,23400,23400,20
20250331,104700,337102725,23400,23400,23400,23400,10
20250331,104600,336868725,23400,23400,23400,23400,0
20250331,104500,336868725,23400,23400,23400,23400,9
20250331,104400,336658125,23450,23450,23450,23450,38
20250331,104300,335767025,23450,23450,23450,23450,1
20250331,104200,335743575,23450,23450,23450,23450,0
20250331,104100,335743575,23450,23450,23450,23450,0
20250331,104000,335743575,23450,23450,23450,23450,1
20250331,103900,335720125,23350,23350,23350,23350,1
20250331,103800,335696775,23350,23350,23350,23350,432
20250331,103700,325609575,23400,23400,23400,23400,0
20250331,103600,325609575,23400,23400,23400,23400,1
20250331,103500,325586175,23400,23400,23400,23400,5
20250331,103400,325469175,23400,23400,23400,23400,18
20250331,103300,325047975,23350,23350,23350,23350,63
20250331,103200,323576925,23350,23350,23350,23350,1
20250331,103100,323553575,23400,23450,23450,23400,60
20250331,103000,322149525,23450,23450,23450,23450,1
20250331,102900,322126075,23450,23450,23450,23400,87
20250331,102800,320089075,23400,23400,23450,23400,235
20250331,102700,314590025,23400,23400,23400,23400,0
20250331,102600,314590025,23400,23400,23400,23400,0
20250331,102500,314590025,23400,23400,23400,23400,18
20250331,102400,314168825,23400,23400,23400,23400,0
20250331,102300,314168825,23400,23400,23400,23400,0
20250331,102200,314168825,23400,23400,23400,23400,1
20250331,102100,314145425,23400,23400,23400,23400,0
20250331,102000,314145425,23400,23400,23400,23400,101
20250331,101900,311782025,23350,23350,23350,23300,54
20250331,101800,310522575,23350,23350,23350,23350,0
20250331,101700,310522575,23350,23400,23400,23350,86
20250331,101600,308513275,23400,23400,23400,23400,0
20250331,101500,308513275,23400,23300,23400,23300,283
20250331,101400,301900475,23300,23350,23400,23300,90
20250331,101300,299798975,23300,23300,23300,23300,0
20250331,101200,299798975,23300,23300,23300,23300,12
20250331,101100,299519375,23300,23300,23300,23300,0
20250331,101000,299519375,23300,23300,23300,23300,143
20250331,100900,296187475,23300,23300,23300,23300,9
20250331,100800,295977775,23300,23300,23300,23300,0
20250331,100700,295977775,23300,23300,23300,23300,35
20250331,100600,295162275,23250,23300,23300,23250,3
20250331,100500,295092475,23300,23300,23300,23300,0
20250331,100400,295092475,23300,23300,23300,23300,0
20250331,100300,295092475,23300,23300,23300,23300,1
20250331,100200,295069175,23300,23300,23300,23300,0
20250331,100100,295069175,23300,23300,23300,23300,1
20250331,100000,295045875,23300,23300,23300,23300,0
20250331,095900,295045875,23300,23300,23300,23300,1
20250331,095800,295022575,23250,23300,23300,23250,21
20250331,095700,294534275,23300,23300,23300,23300,0
20250331,095600,294534275,23300,23300,23300,23300,0
20250331,095500,294534275,23300,23300,23300,23300,1
20250331,095400,294510975,23300,23300,23300,23300,2
20250331,095300,294464375,23300,23300,23300,23300,0
20250331,095200,294464375,23300,23300,23300,23150,59
20250331,095100,293093225,23250,23200,23250,23150,1064
20250331,095000,268405925,23200,23250,23250,23200,3
20250331,094900,268336275,23250,23250,23300,23200,25
20250331,094800,267754275,23250,23200,23250,23200,6
20250331,094700,267615025,23150,23300,23300,23150,26
20250331,094600,267009675,23200,23200,23200,23200,106
20250331,094500,264550475,23200,23200,23200,23200,4
20250331,094400,264457675,23150,23300,23300,23150,17
20250331,094300,264063075,23300,23200,23300,23200,50
20250331,094200,262899075,23200,23150,23200,23150,85
20250331,094100,260931225,23150,23200,23200,23150,21
20250331,094000,260445025,23150,23150,23150,23150,541
20250331,093900,247920875,23150,23300,23300,23150,16
20250331,093800,247548225,23300,23200,23300,23200,166
20250331,093700,243696225,23300,23275,23300,23250,28
20250331,093600,243044275,23275,23300,23300,23200,114
20250331,093500,240396750,23300,23150,23300,23150,283
20250331,093400,233833150,23200,23200,23200,23200,0
20250331,093300,233833150,23200,23200,23200,23200,227
20250331,093200,228566750,23300,23300,23300,23300,5
20250331,093100,228450250,23300,23200,23300,23200,14
20250331,093000,228125250,23250,23200,23250,23200,118
20250331,092900,225383950,23200,23250,23250,23200,90
20250331,092800,223294350,23350,23250,23350,23200,264
20250331,092700,217165750,23350,23350,23350,23250,401
20250331,092600,207832200,23350,23350,23350,23350,10
20250331,092500,207598700,23500,23350,23500,23350,291
20250331,092400,200793250,23350,23300,23350,23300,765
20250331,092300,182941700,23300,23300,23300,23300,7
20250331,092200,182778600,23250,23300,23300,23250,26
20250331,092100,182173900,23300,23300,23300,23300,7
20250331,092000,182010800,23300,23300,23300,23300,6
20250331,091900,181871000,23300,23350,23350,23300,579
20250331,091800,168380250,23350,23300,23350,23300,199
20250331,091700,163743200,23300,23300,23300,23300,263
20250331,091600,157615300,23300,23400,23400,23300,79
20250331,091500,155773250,23400,23400,23400,23400,13
20250331,091400,155469050,23400,23400,23400,23350,113
20250331,091300,152827950,23400,23400,23400,23400,9
20250331,091200,152617350,23400,23500,23500,23350,112
20250331,091100,149995700,23500,23450,23500,23450,236
20250331,091000,144461250,23450,23450,23450,23450,20
20250331,090900,143992250,23500,23350,23500,23350,367
20250331,090800,135417850,23350,23450,23500,23350,240
20250331,090700,129798500,23350,23350,23350,23350,50
20250331,090600,128631000,23300,23450,23450,23300,219
20250331,090500,123526950,23450,23400,23450,23350,172
20250331,090400,119509550,23400,23450,23450,23400,314
20250331,090300,112156050,23500,23450,23500,23450,124
20250331,090200,109248150,23500,23650,23650,23450,1014
20250331,090100,85381550,23600,23550,23650,23550,377
20250331,090000,76496350,23550,23650,23650,23550,3238