KissMeData/372170/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,205800,1278069175,31250,31250,31250,31250,1504
20250331,205700,1278069175,31250,31250,31250,31250,0
20250331,205600,1278069175,31250,31250,31250,31250,0
20250331,205500,1278069175,31250,31250,31250,31250,0
20250331,205400,1278069175,31250,31250,31250,31250,0
20250331,205300,1278069175,31250,31250,31250,31250,0
20250331,205200,1278069175,31250,31250,31250,31250,0
20250331,205100,1278069175,31250,31250,31250,31250,0
20250331,205000,1278069175,31250,31250,31250,31250,0
20250331,204900,1278069175,31250,31250,31250,31250,0
20250331,204800,1278069175,31250,31250,31250,31250,0
20250331,204700,1278069175,31250,31250,31250,31250,0
20250331,204600,1278069175,31250,31250,31250,31250,0
20250331,204500,1278069175,31250,31250,31250,31250,0
20250331,204400,1278069175,31250,31250,31250,31250,0
20250331,204300,1278069175,31250,31250,31250,31250,0
20250331,204200,1278069175,31250,31250,31250,31250,0
20250331,204100,1278069175,31250,31250,31250,31250,0
20250331,204000,1278069175,31250,31250,31250,31250,0
20250331,203900,1278069175,31250,31250,31250,31250,0
20250331,203800,1278069175,31250,31250,31250,31250,0
20250331,203700,1278069175,31250,31250,31250,31250,0
20250331,203600,1278069175,31250,31250,31250,31250,0
20250331,203500,1278069175,31250,31250,31250,31250,0
20250331,203400,1278069175,31250,31250,31250,31250,0
20250331,203300,1278069175,31250,31250,31250,31250,0
20250331,203200,1278069175,31250,31250,31250,31250,0
20250331,203100,1278069175,31250,31250,31250,31250,0
20250331,203000,1278069175,31250,31250,31250,31250,0
20250331,202900,1278069175,31250,31250,31250,31250,0
20250331,202800,1278069175,31250,31250,31250,31250,1504
20250331,202700,1278069175,31250,31250,31250,31250,0
20250331,202600,1278069175,31250,31250,31250,31250,0
20250331,202500,1278069175,31250,31250,31250,31250,0
20250331,202400,1278069175,31250,31250,31250,31250,0
20250331,202300,1278069175,31250,31250,31250,31250,0
20250331,202200,1278069175,31250,31250,31250,31250,0
20250331,202100,1278069175,31250,31250,31250,31250,0
20250331,202000,1278069175,31250,31250,31250,31250,0
20250331,201900,1278069175,31250,31250,31250,31250,0
20250331,201800,1278069175,31250,31250,31250,31250,0
20250331,201700,1278069175,31250,31250,31250,31250,0
20250331,201600,1278069175,31250,31250,31250,31250,0
20250331,201500,1278069175,31250,31250,31250,31250,0
20250331,201400,1278069175,31250,31250,31250,31250,0
20250331,201300,1278069175,31250,31250,31250,31250,0
20250331,201200,1278069175,31250,31250,31250,31250,0
20250331,201100,1278069175,31250,31250,31250,31250,0
20250331,201000,1278069175,31250,31250,31250,31250,0
20250331,200900,1278069175,31250,31250,31250,31250,0
20250331,200800,1278069175,31250,31250,31250,31250,0
20250331,200700,1278069175,31250,31250,31250,31250,0
20250331,200600,1278069175,31250,31250,31250,31250,0
20250331,200500,1278069175,31250,31250,31250,31250,0
20250331,200400,1278069175,31250,31250,31250,31250,0
20250331,200300,1278069175,31250,31250,31250,31250,0
20250331,200200,1278069175,31250,31250,31250,31250,0
20250331,200100,1278069175,31250,31250,31250,31250,0
20250331,200000,1278069175,31250,31250,31250,31250,0
20250331,195900,1278069175,31250,31250,31250,31250,0
20250331,195800,1278069175,31250,31250,31250,31250,1504
20250331,195700,1278069175,31250,31250,31250,31250,0
20250331,195600,1278069175,31250,31250,31250,31250,0
20250331,195500,1278069175,31250,31250,31250,31250,0
20250331,195400,1278069175,31250,31250,31250,31250,0
20250331,195300,1278069175,31250,31250,31250,31250,0
20250331,195200,1278069175,31250,31250,31250,31250,0
20250331,195100,1278069175,31250,31250,31250,31250,0
20250331,195000,1278069175,31250,31250,31250,31250,0
20250331,194900,1278069175,31250,31250,31250,31250,0
20250331,194800,1278069175,31250,31250,31250,31250,0
20250331,194700,1278069175,31250,31250,31250,31250,0
20250331,194600,1278069175,31250,31250,31250,31250,0
20250331,194500,1278069175,31250,31250,31250,31250,0
20250331,194400,1278069175,31250,31250,31250,31250,0
20250331,194300,1278069175,31250,31250,31250,31250,0
20250331,194200,1278069175,31250,31250,31250,31250,0
20250331,194100,1278069175,31250,31250,31250,31250,0
20250331,194000,1278069175,31250,31250,31250,31250,0
20250331,193900,1278069175,31250,31250,31250,31250,0
20250331,193800,1278069175,31250,31250,31250,31250,0
20250331,193700,1278069175,31250,31250,31250,31250,0
20250331,193600,1278069175,31250,31250,31250,31250,0
20250331,193500,1278069175,31250,31250,31250,31250,0
20250331,193400,1278069175,31250,31250,31250,31250,0
20250331,193300,1278069175,31250,31250,31250,31250,0
20250331,193200,1278069175,31250,31250,31250,31250,0
20250331,193100,1278069175,31250,31250,31250,31250,0
20250331,193000,1278069175,31250,31250,31250,31250,0
20250331,192900,1278069175,31250,31250,31250,31250,0
20250331,192800,1278069175,31250,31250,31250,31250,1504
20250331,192700,1278069175,31250,31250,31250,31250,0
20250331,192600,1278069175,31250,31250,31250,31250,0
20250331,192500,1278069175,31250,31250,31250,31250,0
20250331,192400,1278069175,31250,31250,31250,31250,0
20250331,192300,1278069175,31250,31250,31250,31250,0
20250331,192200,1278069175,31250,31250,31250,31250,0
20250331,192100,1278069175,31250,31250,31250,31250,0
20250331,192000,1278069175,31250,31250,31250,31250,0
20250331,191900,1278069175,31250,31250,31250,31250,0
20250331,191800,1278069175,31250,31250,31250,31250,0
20250331,191700,1278069175,31250,31250,31250,31250,0
20250331,191600,1278069175,31250,31250,31250,31250,0
20250331,191500,1278069175,31250,31250,31250,31250,0
20250331,191400,1278069175,31250,31250,31250,31250,0
20250331,191300,1278069175,31250,31250,31250,31250,0
20250331,191200,1278069175,31250,31250,31250,31250,0
20250331,191100,1278069175,31250,31250,31250,31250,0
20250331,191000,1278069175,31250,31250,31250,31250,0
20250331,190900,1278069175,31250,31250,31250,31250,0
20250331,190800,1278069175,31250,31250,31250,31250,0
20250331,190700,1278069175,31250,31250,31250,31250,0
20250331,190600,1278069175,31250,31250,31250,31250,0
20250331,190500,1278069175,31250,31250,31250,31250,0
20250331,190400,1278069175,31250,31250,31250,31250,0
20250331,190300,1278069175,31250,31250,31250,31250,0
20250331,190200,1278069175,31250,31250,31250,31250,0
20250331,190100,1278069175,31250,31250,31250,31250,0
20250331,190000,1278069175,31250,31250,31250,31250,0
20250331,185900,1278069175,31250,31250,31250,31250,0
20250331,185800,1278069175,31250,31250,31250,31250,1504
20250331,185700,1278069175,31250,31250,31250,31250,0
20250331,185600,1278069175,31250,31250,31250,31250,0
20250331,185500,1278069175,31250,31250,31250,31250,0
20250331,185400,1278069175,31250,31250,31250,31250,0
20250331,185300,1278069175,31250,31250,31250,31250,0
20250331,185200,1278069175,31250,31250,31250,31250,0
20250331,185100,1278069175,31250,31250,31250,31250,0
20250331,185000,1278069175,31250,31250,31250,31250,0
20250331,184900,1278069175,31250,31250,31250,31250,0
20250331,184800,1278069175,31250,31250,31250,31250,0
20250331,184700,1278069175,31250,31250,31250,31250,0
20250331,184600,1278069175,31250,31250,31250,31250,0
20250331,184500,1278069175,31250,31250,31250,31250,0
20250331,184400,1278069175,31250,31250,31250,31250,0
20250331,184300,1278069175,31250,31250,31250,31250,0
20250331,184200,1278069175,31250,31250,31250,31250,0
20250331,184100,1278069175,31250,31250,31250,31250,0
20250331,184000,1278069175,31250,31250,31250,31250,0
20250331,183900,1278069175,31250,31250,31250,31250,0
20250331,183800,1278069175,31250,31250,31250,31250,0
20250331,183700,1278069175,31250,31250,31250,31250,0
20250331,183600,1278069175,31250,31250,31250,31250,0
20250331,183500,1278069175,31250,31250,31250,31250,0
20250331,183400,1278069175,31250,31250,31250,31250,0
20250331,183300,1278069175,31250,31250,31250,31250,0
20250331,183200,1278069175,31250,31250,31250,31250,0
20250331,183100,1278069175,31250,31250,31250,31250,0
20250331,183000,1278069175,31250,31250,31250,31250,0
20250331,182900,1278069175,31250,31250,31250,31250,0
20250331,182800,1278069175,31250,31250,31250,31250,1504
20250331,182700,1278069175,31250,31250,31250,31250,0
20250331,182600,1278069175,31250,31250,31250,31250,0
20250331,182500,1278069175,31250,31250,31250,31250,0
20250331,182400,1278069175,31250,31250,31250,31250,0
20250331,182300,1278069175,31250,31250,31250,31250,0
20250331,182200,1278069175,31250,31250,31250,31250,0
20250331,182100,1278069175,31250,31250,31250,31250,0
20250331,182000,1278069175,31250,31250,31250,31250,0
20250331,181900,1278069175,31250,31250,31250,31250,0
20250331,181800,1278069175,31250,31250,31250,31250,0
20250331,181700,1278069175,31250,31250,31250,31250,0
20250331,181600,1278069175,31250,31250,31250,31250,0
20250331,181500,1278069175,31250,31250,31250,31250,0
20250331,181400,1278069175,31250,31250,31250,31250,0
20250331,181300,1278069175,31250,31250,31250,31250,0
20250331,181200,1278069175,31250,31250,31250,31250,0
20250331,181100,1278069175,31250,31250,31250,31250,0
20250331,181000,1278069175,31250,31250,31250,31250,0
20250331,180900,1278069175,31250,31250,31250,31250,0
20250331,180800,1278069175,31250,31250,31250,31250,0
20250331,180700,1278069175,31250,31250,31250,31250,0
20250331,180600,1278069175,31250,31250,31250,31250,0
20250331,180500,1278069175,31250,31250,31250,31250,0
20250331,180400,1278069175,31250,31250,31250,31250,0
20250331,180300,1278069175,31250,31250,31250,31250,0
20250331,180200,1278069175,31250,31250,31250,31250,0
20250331,180100,1278069175,31250,31250,31250,31250,0
20250331,180000,1278069175,31250,31250,31250,31250,0
20250331,175900,1278069175,31250,31250,31250,31250,0
20250331,175800,1278069175,31250,31250,31250,31250,1504
20250331,175700,1278069175,31250,31250,31250,31250,0
20250331,175600,1278069175,31250,31250,31250,31250,0
20250331,175500,1278069175,31250,31250,31250,31250,0
20250331,175400,1278069175,31250,31250,31250,31250,0
20250331,175300,1278069175,31250,31250,31250,31250,0
20250331,175200,1278069175,31250,31250,31250,31250,0
20250331,175100,1278069175,31250,31250,31250,31250,0
20250331,175000,1278069175,31250,31250,31250,31250,0
20250331,174900,1278069175,31250,31250,31250,31250,0
20250331,174800,1278069175,31250,31250,31250,31250,0
20250331,174700,1278069175,31250,31250,31250,31250,0
20250331,174600,1278069175,31250,31250,31250,31250,0
20250331,174500,1278069175,31250,31250,31250,31250,0
20250331,174400,1278069175,31250,31250,31250,31250,0
20250331,174300,1278069175,31250,31250,31250,31250,0
20250331,174200,1278069175,31250,31250,31250,31250,0
20250331,174100,1278069175,31250,31250,31250,31250,0
20250331,174000,1278069175,31250,31250,31250,31250,0
20250331,173900,1278069175,31250,31250,31250,31250,0
20250331,173800,1278069175,31250,31250,31250,31250,0
20250331,173700,1278069175,31250,31250,31250,31250,0
20250331,173600,1278069175,31250,31250,31250,31250,0
20250331,173500,1278069175,31250,31250,31250,31250,0
20250331,173400,1278069175,31250,31250,31250,31250,0
20250331,173300,1278069175,31250,31250,31250,31250,0
20250331,173200,1278069175,31250,31250,31250,31250,0
20250331,173100,1278069175,31250,31250,31250,31250,0
20250331,173000,1278069175,31250,31250,31250,31250,0
20250331,172900,1278069175,31250,31250,31250,31250,0
20250331,172800,1278069175,31250,31250,31250,31250,1504
20250331,172700,1278069175,31250,31250,31250,31250,0
20250331,172600,1278069175,31250,31250,31250,31250,0
20250331,172500,1278069175,31250,31250,31250,31250,0
20250331,172400,1278069175,31250,31250,31250,31250,0
20250331,172300,1278069175,31250,31250,31250,31250,0
20250331,172200,1278069175,31250,31250,31250,31250,0
20250331,172100,1278069175,31250,31250,31250,31250,0
20250331,172000,1278069175,31250,31250,31250,31250,0
20250331,171900,1278069175,31250,31250,31250,31250,0
20250331,171800,1278069175,31250,31250,31250,31250,0
20250331,171700,1278069175,31250,31250,31250,31250,0
20250331,171600,1278069175,31250,31250,31250,31250,0
20250331,171500,1278069175,31250,31250,31250,31250,0
20250331,171400,1278069175,31250,31250,31250,31250,0
20250331,171300,1278069175,31250,31250,31250,31250,0
20250331,171200,1278069175,31250,31250,31250,31250,0
20250331,171100,1278069175,31250,31250,31250,31250,0
20250331,171000,1278069175,31250,31250,31250,31250,0
20250331,170900,1278069175,31250,31250,31250,31250,0
20250331,170800,1278069175,31250,31250,31250,31250,0
20250331,170700,1278069175,31250,31250,31250,31250,0
20250331,170600,1278069175,31250,31250,31250,31250,0
20250331,170500,1278069175,31250,31250,31250,31250,0
20250331,170400,1278069175,31250,31250,31250,31250,0
20250331,170300,1278069175,31250,31250,31250,31250,0
20250331,170200,1278069175,31250,31250,31250,31250,0
20250331,170100,1278069175,31250,31250,31250,31250,0
20250331,170000,1278069175,31250,31250,31250,31250,0
20250331,165900,1278069175,31250,31250,31250,31250,0
20250331,165800,1278069175,31250,31250,31250,31250,1504
20250331,165700,1278069175,31250,31250,31250,31250,0
20250331,165600,1278069175,31250,31250,31250,31250,0
20250331,165500,1278069175,31250,31250,31250,31250,0
20250331,165400,1278069175,31250,31250,31250,31250,0
20250331,165300,1278069175,31250,31250,31250,31250,0
20250331,165200,1278069175,31250,31250,31250,31250,0
20250331,165100,1278069175,31250,31250,31250,31250,0
20250331,165000,1278069175,31250,31250,31250,31250,0
20250331,164900,1278069175,31250,31250,31250,31250,0
20250331,164800,1278069175,31250,31250,31250,31250,0
20250331,164700,1278069175,31250,31250,31250,31250,0
20250331,164600,1278069175,31250,31250,31250,31250,0
20250331,164500,1278069175,31250,31250,31250,31250,0
20250331,164400,1278069175,31250,31250,31250,31250,0
20250331,164300,1278069175,31250,31250,31250,31250,0
20250331,164200,1278069175,31250,31250,31250,31250,0
20250331,164100,1278069175,31250,31250,31250,31250,0
20250331,164000,1278069175,31250,31250,31250,31250,0
20250331,163900,1278069175,31250,31250,31250,31250,0
20250331,163800,1278069175,31250,31250,31250,31250,0
20250331,163700,1278069175,31250,31250,31250,31250,0
20250331,163600,1278069175,31250,31250,31250,31250,0
20250331,163500,1278069175,31250,31250,31250,31250,0
20250331,163400,1278069175,31250,31250,31250,31250,0
20250331,163300,1278069175,31250,31250,31250,31250,0
20250331,163200,1278069175,31250,31250,31250,31250,0
20250331,163100,1278069175,31250,31250,31250,31250,0
20250331,163000,1278069175,31250,31250,31250,31250,0
20250331,162900,1278069175,31250,31250,31250,31250,0
20250331,162800,1278069175,31250,31250,31250,31250,1504
20250331,162700,1278069175,31250,31250,31250,31250,0
20250331,162600,1278069175,31250,31250,31250,31250,0
20250331,162500,1278069175,31250,31250,31250,31250,0
20250331,162400,1278069175,31250,31250,31250,31250,0
20250331,162300,1278069175,31250,31250,31250,31250,0
20250331,162200,1278069175,31250,31250,31250,31250,0
20250331,162100,1278069175,31250,31250,31250,31250,0
20250331,162000,1278069175,31250,31250,31250,31250,0
20250331,161900,1278069175,31250,31250,31250,31250,0
20250331,161800,1278069175,31250,31250,31250,31250,0
20250331,161700,1278069175,31250,31250,31250,31250,0
20250331,161600,1278069175,31250,31250,31250,31250,0
20250331,161500,1278069175,31250,31250,31250,31250,0
20250331,161400,1278069175,31250,31250,31250,31250,0
20250331,161300,1278069175,31250,31250,31250,31250,0
20250331,161200,1278069175,31250,31250,31250,31250,0
20250331,161100,1278069175,31250,31250,31250,31250,0
20250331,161000,1278069175,31250,31250,31250,31250,0
20250331,160900,1278069175,31250,31250,31250,31250,0
20250331,160800,1278069175,31250,31250,31250,31250,0
20250331,160700,1278069175,31250,31250,31250,31250,0
20250331,160600,1278069175,31250,31250,31250,31250,0
20250331,160500,1278069175,31250,31250,31250,31250,0
20250331,160400,1278069175,31250,31250,31250,31250,0
20250331,160300,1278069175,31250,31250,31250,31250,0
20250331,160200,1278069175,31250,31250,31250,31250,0
20250331,160100,1278069175,31250,31250,31250,31250,0
20250331,160000,1278069175,31250,31250,31250,31250,0
20250331,155900,1278069175,31250,31250,31250,31250,0
20250331,155800,1278069175,31250,31250,31250,31250,1504
20250331,155700,1278069175,31250,31250,31250,31250,0
20250331,155600,1278069175,31250,31250,31250,31250,0
20250331,155500,1278069175,31250,31250,31250,31250,0
20250331,155400,1278069175,31250,31250,31250,31250,0
20250331,155300,1278069175,31250,31250,31250,31250,0
20250331,155200,1278069175,31250,31250,31250,31250,0
20250331,155100,1278069175,31250,31250,31250,31250,0
20250331,155000,1278069175,31250,31250,31250,31250,0
20250331,154900,1278069175,31250,31250,31250,31250,0
20250331,154800,1278069175,31250,31250,31250,31250,0
20250331,154700,1278069175,31250,31250,31250,31250,0
20250331,154600,1278069175,31250,31250,31250,31250,0
20250331,154500,1278069175,31250,31250,31250,31250,0
20250331,154400,1278069175,31250,31250,31250,31250,0
20250331,154300,1278069175,31250,31250,31250,31250,0
20250331,154200,1278069175,31250,31250,31250,31250,0
20250331,154100,1278069175,31250,31250,31250,31250,0
20250331,154000,1278069175,31250,31250,31250,31250,0
20250331,153900,1278069175,31250,31250,31250,31250,0
20250331,153800,1278069175,31250,31250,31250,31250,0
20250331,153700,1278069175,31250,31250,31250,31250,0
20250331,153600,1278069175,31250,31250,31250,31250,0
20250331,153500,1278069175,31250,31250,31250,31250,0
20250331,153400,1278069175,31250,31250,31250,31250,0
20250331,153300,1278069175,31250,31250,31250,31250,0
20250331,153200,1278069175,31250,31250,31250,31250,0
20250331,153100,1278069175,31250,31250,31250,31250,0
20250331,153000,1278069175,31250,31250,31250,31250,1504
20250331,152900,1231069175,31250,31250,31250,31250,0
20250331,152800,1231069175,31250,31250,31250,31250,0
20250331,152700,1231069175,31250,31250,31250,31250,0
20250331,152600,1231069175,31250,31250,31250,31250,0
20250331,152500,1231069175,31250,31250,31250,31250,0
20250331,152400,1231069175,31250,31250,31250,31250,0
20250331,152300,1231069175,31250,31250,31250,31250,0
20250331,152200,1231069175,31250,31250,31250,31250,0
20250331,152100,1231069175,31250,31250,31250,31250,0
20250331,152000,1231069175,31250,31250,31250,31250,0
20250331,151900,1231069175,31250,31200,31250,31200,116
20250331,151800,1227447075,31250,31250,31250,31200,59
20250331,151700,1225604425,31250,31250,31250,31250,44
20250331,151600,1224229425,31250,31300,31300,31200,504
20250331,151500,1208497475,31250,31150,31250,31150,105
20250331,151400,1205221075,31150,31050,31150,31050,114
20250331,151300,1201676025,31050,31100,31100,31050,26
20250331,151200,1200867575,31150,31000,31150,31000,584
20250331,151100,1182734325,30950,30950,30950,30950,97
20250331,151000,1179732175,30950,31000,31000,30950,4
20250331,150900,1179608275,31000,31000,31000,31000,70
20250331,150800,1177438275,31050,31000,31050,31000,22
20250331,150700,1176756225,31000,31050,31050,30950,81
20250331,150600,1174245325,31000,31000,31000,31000,39
20250331,150500,1173036325,31000,31050,31050,31000,61
20250331,150400,1171143425,31050,31100,31100,31050,30
20250331,150300,1170211825,31100,31100,31100,31100,51
20250331,150200,1168625725,31100,31100,31100,31100,45
20250331,150100,1167226225,31100,31100,31100,31100,96
20250331,150000,1164240625,31100,31000,31150,31000,260
20250331,145900,1156167975,30950,30950,30950,30950,73
20250331,145800,1153908625,30950,30950,30950,30950,103
20250331,145700,1150720775,30950,31100,31100,30900,948
20250331,145600,1121344675,31050,31050,31050,31050,61
20250331,145500,1119450625,31100,31100,31100,31050,193
20250331,145400,1113454975,31050,31050,31050,31050,0
20250331,145300,1113454975,31050,31100,31100,31050,25
20250331,145200,1112678675,31100,31050,31100,31050,128
20250331,145100,1108699275,31100,31100,31100,31100,0
20250331,145000,1108699275,31100,31100,31100,31100,0
20250331,144900,1108699275,31100,31100,31100,31100,17
20250331,144800,1108170575,31100,31100,31100,31100,0
20250331,144700,1108170575,31100,31100,31100,31100,0
20250331,144600,1108170575,31100,31050,31100,31050,464
20250331,144500,1093758225,31100,31150,31150,31100,49
20250331,144400,1092233325,31150,31150,31150,31150,22
20250331,144300,1091548025,31150,31150,31150,31150,8
20250331,144200,1091298825,31150,31200,31200,31150,91
20250331,144100,1088461375,31200,31200,31200,31200,100
20250331,144000,1085341375,31150,31150,31150,31150,62
20250331,143900,1083410075,31100,31100,31100,31100,2
20250331,143800,1083347875,31050,31100,31100,31050,317
20250331,143700,1073501325,31100,31100,31100,31100,28
20250331,143600,1072630525,31100,31100,31100,31050,246
20250331,143500,1064982425,31100,31100,31100,31100,38
20250331,143400,1063800625,31050,31100,31100,31050,45
20250331,143300,1062403125,31100,31150,31150,31050,253
20250331,143200,1054544775,31100,31100,31100,31100,34
20250331,143100,1053487375,31100,31100,31100,31100,97
20250331,143000,1050470675,31100,31150,31150,31100,162
20250331,142900,1045432175,31150,31100,31150,31100,12
20250331,142800,1045058625,31150,31150,31150,31150,41
20250331,142700,1043781475,31100,31150,31150,31100,29
20250331,142600,1042879325,31150,31200,31200,31150,10
20250331,142500,1042567625,31150,31200,31200,31150,7
20250331,142400,1042349275,31150,31200,31200,31100,394
20250331,142300,1030093275,31200,31150,31200,31150,122
20250331,142200,1026292825,31200,31200,31200,31150,21
20250331,142100,1025637875,31200,31200,31200,31200,6
20250331,142000,1025450675,31200,31200,31200,31200,8
20250331,141900,1025201075,31200,31150,31200,31150,34
20250331,141800,1024141875,31150,31150,31200,31150,27
20250331,141700,1023300475,31150,31200,31200,31150,4
20250331,141600,1023175725,31200,31200,31200,31200,5
20250331,141500,1023019725,31150,31200,31200,31150,40
20250331,141400,1021773125,31200,31200,31200,31200,22
20250331,141300,1021086725,31200,31200,31200,31200,14
20250331,141200,1020649925,31200,31200,31200,31200,16
20250331,141100,1020150725,31200,31200,31200,31150,10
20250331,141000,1019838875,31200,31200,31200,31200,3
20250331,140900,1019745275,31150,31200,31200,31150,25
20250331,140800,1018965525,31200,31200,31200,31200,2
20250331,140700,1018903125,31200,31150,31200,31150,303
20250331,140600,1009460675,31150,31150,31200,31150,82
20250331,140500,1006906175,31200,31200,31200,31200,19
20250331,140400,1006313375,31200,31200,31250,31150,32
20250331,140300,1005315475,31250,31250,31250,31100,802
20250331,140200,980322675,31300,31300,31300,31250,32
20250331,140100,979322425,31300,31300,31300,31300,4
20250331,140000,979197225,31300,31300,31300,31300,11
20250331,135900,978852925,31300,31250,31300,31250,708
20250331,135800,956727625,31250,31250,31250,31250,2
20250331,135700,956665125,31250,31250,31250,31250,3
20250331,135600,956571375,31200,31200,31250,31200,54
20250331,135500,954886325,31200,31250,31250,31200,95
20250331,135400,951921975,31250,31250,31250,31250,104
20250331,135300,948671975,31250,31250,31250,31250,5
20250331,135200,948515725,31250,31250,31250,31250,2
20250331,135100,948453225,31250,31250,31250,31250,16
20250331,135000,947953225,31250,31250,31250,31200,57
20250331,134900,946174275,31250,31200,31250,31200,16
20250331,134800,945674775,31200,31250,31250,31200,48
20250331,134700,944175275,31250,31250,31250,31250,28
20250331,134600,943300275,31250,31250,31250,31250,10
20250331,134500,942987775,31250,31250,31250,31250,8
20250331,134400,942737775,31250,31200,31250,31200,30
20250331,134300,941801075,31250,31200,31250,31200,13
20250331,134200,941395225,31250,31250,31250,31250,3
20250331,134100,941301475,31250,31250,31250,31250,19
20250331,134000,940707725,31250,31250,31250,31250,38
20250331,133900,939520225,31250,31250,31250,31250,6
20250331,133800,939332725,31250,31200,31250,31200,25
20250331,133700,938551925,31200,31250,31250,31200,17
20250331,133600,938021025,31200,31200,31250,31200,20
20250331,133500,937396625,31200,31250,31250,31200,27
20250331,133400,936553375,31250,31200,31250,31200,13
20250331,133300,936147525,31200,31200,31200,31200,5
20250331,133200,935991525,31200,31200,31200,31200,37
20250331,133100,934837125,31200,31200,31200,31200,7
20250331,133000,934618725,31200,31250,31250,31200,222
20250331,132900,927692175,31250,31250,31250,31250,6
20250331,132800,927504675,31250,31250,31250,31250,8
20250331,132700,927254675,31200,31250,31250,31200,9
20250331,132600,926973625,31250,31250,31250,31250,3
20250331,132500,926879875,31250,31250,31250,31250,10
20250331,132400,926567375,31200,31200,31250,31200,166
20250331,132300,921387875,31250,31250,31300,31200,33
20250331,132200,920356675,31250,31250,31250,31250,21
20250331,132100,919700425,31250,31250,31250,31250,16
20250331,132000,919200425,31300,31300,31300,31250,7
20250331,131900,918981375,31250,31250,31300,31250,156
20250331,131800,914106175,31250,31250,31250,31250,5
20250331,131700,913949925,31250,31250,31300,31250,120
20250331,131600,910199675,31250,31300,31300,31250,8
20250331,131500,909949325,31250,31250,31250,31250,22
20250331,131400,909261825,31300,31250,31300,31250,90
20250331,131300,906449075,31250,31250,31250,31250,21
20250331,131200,905792825,31200,31250,31250,31200,68
20250331,131100,903671025,31250,31300,31300,31250,61
20250331,131000,901764375,31250,31200,31250,31200,97
20250331,130900,898736825,31200,31200,31200,31150,9
20250331,130800,898456075,31200,31200,31200,31150,124
20250331,130700,894592775,31200,31200,31200,31200,57
20250331,130600,892814375,31200,31200,31200,31200,23
20250331,130500,892096775,31200,31250,31250,31100,1205
20250331,130400,854547775,31300,31300,31300,31250,19
20250331,130300,853953725,31250,31300,31300,31250,25
20250331,130200,853172225,31300,31300,31300,31250,37
20250331,130100,852015375,31300,31300,31300,31300,5
20250331,130000,851858875,31250,31300,31300,31250,165
20250331,125900,846698475,31250,31300,31300,31250,154
20250331,125800,841885875,31300,31250,31300,31250,6
20250331,125700,841698125,31300,31250,31300,31250,21
20250331,125600,841041725,31250,31250,31300,31250,79
20250331,125500,838572425,31250,31400,31450,31200,920
20250331,125400,809801275,31400,31450,31450,31400,76
20250331,125300,807414625,31450,31450,31450,31400,78
20250331,125200,804963025,31500,31500,31500,31500,6
20250331,125100,804774025,31500,31500,31500,31500,6
20250331,125000,804585025,31450,31500,31500,31450,7
20250331,124900,804364725,31500,31500,31500,31500,2
20250331,124800,804301725,31500,31500,31500,31500,12
20250331,124700,803923725,31500,31500,31500,31500,5
20250331,124600,803766225,31500,31500,31500,31500,3
20250331,124500,803671725,31500,31550,31550,31500,104
20250331,124400,800395525,31500,31350,31500,31350,1888
20250331,124300,741097225,31400,31350,31400,31350,18
20250331,124200,740532225,31400,31400,31400,31350,104
20250331,124100,737268175,31400,31450,31450,31350,155
20250331,124000,732399975,31450,31500,31500,31450,37
20250331,123900,731236175,31500,31500,31500,31500,10
20250331,123800,730921175,31500,31500,31500,31500,12
20250331,123700,730543175,31500,31500,31500,31450,209
20250331,123600,723960175,31500,31450,31500,31450,104
20250331,123500,720689075,31450,31400,31450,31400,27
20250331,123400,719840175,31500,31450,31500,31450,46
20250331,123300,718392775,31500,31500,31500,31500,30
20250331,123200,717447775,31500,31450,31500,31450,193
20250331,123100,711377725,31450,31450,31450,31450,6
20250331,123000,711189025,31450,31400,31450,31400,60
20250331,122900,709302125,31400,31400,31450,31400,18
20250331,122800,708736625,31400,31450,31450,31400,111
20250331,122700,705250975,31450,31450,31450,31450,14
20250331,122600,704810675,31450,31500,31500,31450,282
20250331,122500,695937925,31500,31550,31600,31450,448
20250331,122400,681828875,31600,31550,31600,31550,19
20250331,122300,681229075,31600,31600,31600,31600,5
20250331,122200,681071075,31600,31600,31600,31600,57
20250331,122100,679269875,31600,31550,31600,31500,75
20250331,122000,676904875,31650,31550,31650,31550,84
20250331,121900,674254075,31650,31550,31650,31550,16
20250331,121800,673747775,31550,31650,31650,31550,159
20250331,121700,668723225,31550,31550,31600,31550,10
20250331,121600,668407625,31650,31550,31650,31550,132
20250331,121500,664241775,31650,31650,31650,31600,28
20250331,121400,663356275,31650,31650,31650,31650,3
20250331,121300,663261325,31600,31650,31700,31600,28
20250331,121200,662375875,31600,31600,31600,31600,62
20250331,121100,660416675,31550,31550,31550,31550,39
20250331,121000,659186225,31600,31600,31600,31550,13
20250331,120900,658775525,31600,31600,31600,31600,6
20250331,120800,658585925,31550,31550,31550,31550,47
20250331,120700,657103075,31550,31600,31600,31450,26
20250331,120600,656283725,31550,31500,31550,31500,66
20250331,120500,654201575,31600,31500,31600,31500,6
20250331,120400,654012175,31600,31500,31600,31500,19
20250331,120300,653412275,31500,31500,31600,31500,59
20250331,120200,651553275,31550,31600,31600,31550,6
20250331,120100,651363875,31550,31550,31550,31550,39
20250331,120000,650133425,31550,31550,31550,31550,22
20250331,115900,649439325,31500,31650,31650,31500,17
20250331,115800,648902875,31550,31550,31650,31550,7
20250331,115700,648681625,31550,31650,31650,31550,6
20250331,115600,648491825,31550,31650,31650,31550,50
20250331,115500,646911725,31650,31600,31650,31600,162
20250331,115400,641792325,31600,31550,31600,31550,63
20250331,115300,639804425,31550,31550,31550,31550,49
20250331,115200,638258475,31550,31550,31550,31550,4
20250331,115100,638132275,31550,31600,31600,31450,13
20250331,115000,637722325,31600,31600,31600,31600,9
20250331,114900,637437925,31600,31600,31600,31600,33
20250331,114800,636395125,31500,31600,31600,31500,72
20250331,114700,634125425,31600,31600,31600,31600,11
20250331,114600,633777825,31550,31550,31600,31550,23
20250331,114500,633051825,31550,31550,31550,31550,2
20250331,114400,632988725,31600,31550,31600,31500,19
20250331,114300,632389675,31550,31500,31550,31500,194
20250331,114200,626278475,31500,31450,31500,31450,26
20250331,114100,625460575,31500,31450,31500,31450,16
20250331,114000,624956825,31450,31500,31500,31400,24
20250331,113900,624202275,31500,31500,31500,31500,33
20250331,113800,623162775,31500,31500,31500,31450,51
20250331,113700,621558125,31500,31600,31600,31450,114
20250331,113600,617969875,31550,31550,31550,31550,20
20250331,113500,617338875,31550,31550,31550,31550,66
20250331,113400,615256575,31500,31550,31550,31500,23
20250331,113300,614531925,31600,31600,31600,31600,11
20250331,113200,614184325,31600,31600,31600,31600,3
20250331,113100,614089525,31600,31550,31600,31550,10
20250331,113000,613773725,31550,31450,31550,31400,223
20250331,112900,606747425,31450,31450,31450,31450,60
20250331,112800,604860425,31500,31450,31500,31450,10
20250331,112700,604545675,31450,31450,31500,31450,137
20250331,112600,600236875,31450,31450,31450,31450,9
20250331,112500,599953825,31450,31450,31450,31450,8
20250331,112400,599702225,31450,31450,31450,31450,12
20250331,112300,599324825,31450,31500,31500,31400,435
20250331,112200,585648425,31550,31500,31550,31450,106
20250331,112100,582309425,31500,31550,31550,31500,92
20250331,112000,579407125,31550,31500,31550,31500,54
20250331,111900,577705225,31500,31550,31550,31500,205
20250331,111800,571242475,31550,31550,31550,31550,8
20250331,111700,570990075,31550,31500,31550,31500,43
20250331,111600,569634575,31500,31500,31500,31500,65
20250331,111500,567587075,31500,31500,31500,31450,202
20250331,111400,561228275,31500,31550,31550,31500,8
20250331,111300,560976025,31500,31500,31550,31500,211
20250331,111200,554329475,31600,31600,31600,31600,10
20250331,111100,554013475,31600,31600,31600,31600,8
20250331,111000,553760675,31600,31600,31600,31600,3
20250331,110900,553665875,31600,31550,31600,31550,217
20250331,110800,546818825,31600,31550,31600,31550,6
20250331,110700,546629275,31600,31600,31600,31500,182
20250331,110600,540893675,31600,31550,31600,31500,357
20250331,110500,529632175,31550,31550,31550,31550,6
20250331,110400,529442875,31550,31500,31550,31500,109
20250331,110300,526005775,31500,31600,31600,31500,255
20250331,110200,517963225,31600,31600,31600,31600,3
20250331,110100,517868425,31600,31650,31675,31575,227
20250331,110000,510689850,31675,31725,31725,31675,58
20250331,105900,508851550,31725,31725,31725,31725,6
20250331,105800,508661200,31750,31775,31775,31750,41
20250331,105700,507359325,31750,31750,31750,31750,10
20250331,105600,507041825,31775,31750,31775,31750,16
20250331,105500,506533675,31775,31800,31800,31775,31
20250331,105400,505548025,31850,31850,31850,31850,4
20250331,105300,505420625,31850,31850,31850,31850,25
20250331,105200,504624375,31850,31850,31850,31800,16
20250331,105100,504115075,31850,31900,31900,31800,14
20250331,105000,503669325,31850,31850,31850,31850,3
20250331,104900,503573775,31850,31850,31850,31850,49
20250331,104800,502013125,31900,31850,31900,31850,9
20250331,104700,501726075,31850,31900,31900,31850,5
20250331,104600,501566625,31900,31900,31900,31900,7
20250331,104500,501343325,31900,31900,31900,31900,24
20250331,104400,500577725,31900,31900,31900,31850,85
20250331,104300,497869525,31900,31950,31950,31900,80
20250331,104200,495317225,31950,31950,31950,31950,5
20250331,104100,495157475,31950,31950,31950,31950,19
20250331,104000,494550425,31950,31950,31950,31950,20
20250331,103900,493911425,31950,31950,31950,31950,7
20250331,103800,493687775,31950,31950,31950,31900,158
20250331,103700,488644575,31950,31950,32000,31950,10
20250331,103600,488324875,31950,32000,32000,31950,8
20250331,103500,488069175,32000,32000,32000,32000,12
20250331,103400,487685175,32000,32000,32000,32000,3
20250331,103300,487589175,32000,32000,32000,32000,5
20250331,103200,487429175,32000,32050,32050,32000,147
20250331,103100,482724475,32050,32050,32050,32050,5
20250331,103000,482564225,32050,32050,32050,32050,7
20250331,102900,482339875,32050,32150,32150,32050,15
20250331,102800,481858325,32150,32150,32150,32150,3
20250331,102700,481761875,32150,32150,32150,32100,8
20250331,102600,481504825,32000,32200,32200,32000,192
20250331,102500,475349075,32150,32200,32200,32150,42
20250331,102400,473997200,32200,32175,32200,32175,7
20250331,102300,473771825,32200,32200,32200,32100,38
20250331,102200,472551425,32200,32200,32200,32200,17
20250331,102100,472004025,32200,32250,32250,32150,60
20250331,102000,470072225,32250,32200,32250,32050,27
20250331,101900,469205675,32050,32100,32300,32050,177
20250331,101800,463506225,32050,32050,32050,32050,60
20250331,101700,461583225,32100,32050,32100,32050,124
20250331,101600,457603925,32050,32000,32050,32000,118
20250331,101500,453826425,31950,32050,32050,31950,75
20250331,101400,451426725,32050,32000,32050,32000,24
20250331,101300,450658225,32000,32050,32100,32000,178
20250331,101200,444946725,32100,32050,32100,32050,134
20250331,101100,440651975,32050,32000,32050,32000,20
20250331,101000,440011875,32000,32000,32000,32000,57
20250331,100900,438187875,32000,32050,32050,32000,84
20250331,100800,435499725,32050,32050,32050,32000,23
20250331,100700,434763175,32050,32050,32050,32000,48
20250331,100600,433225225,32050,31950,32050,31950,170
20250331,100500,427784975,31950,31950,32000,31950,38
20250331,100400,426570675,31950,31900,31950,31850,76
20250331,100300,424143925,31900,31800,31900,31800,104
20250331,100200,420835125,31750,31800,31800,31750,3
20250331,100100,420739825,31750,31750,31800,31750,61
20250331,100000,418801775,31800,31750,31800,31750,7
20250331,095900,418579225,31800,31850,31850,31750,53
20250331,095800,416892175,31900,31850,31900,31850,60
20250331,095700,414980425,31850,31800,31850,31800,64
20250331,095600,412942525,31800,31800,31800,31800,212
20250331,095500,406200925,31800,31750,31800,31750,97
20250331,095400,403120725,31800,31750,31800,31750,102
20250331,095300,399879525,31700,31650,31700,31650,59
20250331,095200,398010725,31650,31600,31650,31600,21
20250331,095100,397346225,31600,31600,31600,31600,119
20250331,095000,393585825,31600,31600,31600,31550,46
20250331,094900,392133675,31600,31550,31600,31550,6
20250331,094800,391944325,31600,31550,31600,31500,19
20250331,094700,391344575,31550,31550,31600,31550,135
20250331,094600,387079125,31500,31650,31650,31500,391
20250331,094500,374745575,31650,31600,31650,31600,16
20250331,094400,374239825,31600,31600,31650,31600,544
20250331,094300,357048525,31600,31700,31700,31600,68
20250331,094200,354899375,31700,31650,31700,31650,11
20250331,094100,354551075,31650,31550,31700,31550,120
20250331,094000,350756625,31550,31600,31600,31550,94
20250331,093900,347787825,31550,31500,31550,31500,204
20250331,093800,341355475,31550,31550,31550,31550,29
20250331,093700,340440525,31550,31550,31550,31500,64
20250331,093600,338421525,31600,31600,31600,31600,112
20250331,093500,334882325,31600,31600,31600,31500,446
20250331,093400,320809175,31600,31650,31650,31600,314
20250331,093300,310886275,31700,31700,31700,31650,127
20250331,093200,306864025,31700,31700,31775,31700,136
20250331,093100,302549300,31700,31700,31700,31700,38
20250331,093000,301344700,31700,31700,31700,31650,36
20250331,092900,300203550,31650,31650,31700,31650,76
20250331,092800,297796000,31650,31750,31750,31650,70
20250331,092700,295577450,31700,31750,31750,31700,12
20250331,092600,295196950,31700,31750,31750,31550,308
20250331,092500,285457650,31750,31700,31750,31700,805
20250331,092400,259938100,31650,31700,31700,31600,497
20250331,092300,244203800,31700,31750,31750,31700,72
20250331,092200,241921150,31700,31800,31800,31700,209
20250331,092100,235290800,31750,31800,31800,31750,83
20250331,092000,232655050,31800,31750,31800,31750,76
20250331,091900,230240000,31750,31750,31750,31750,103
20250331,091800,226969750,31750,31750,31800,31750,294
20250331,091700,217635000,31800,31800,31800,31750,146
20250331,091600,212996800,31800,31900,31900,31750,822
20250331,091500,186833450,31900,31900,31900,31800,96
20250331,091400,183774100,31900,31850,31900,31850,169
20250331,091300,178391050,31800,32000,32000,31800,1039
20250331,091200,145237750,32050,32150,32150,32000,410
20250331,091100,132114300,32150,32050,32150,32050,145
20250331,091000,127462500,32100,32100,32100,32000,60
20250331,090900,125539150,32100,32050,32100,32000,257
20250331,090800,117292050,32100,32050,32100,32050,130
20250331,090700,113123200,32000,32000,32050,31950,236
20250331,090600,105578100,32000,32050,32050,31950,733
20250331,090500,82126700,32050,32000,32100,31950,640
20250331,090400,61663500,32050,32050,32100,31950,203
20250331,090300,55166600,32050,32100,32150,32050,140
20250331,090200,50677150,32150,32300,32300,32100,223
20250331,090100,43498450,32300,32750,32750,32300,160
20250331,090000,38314200,32550,32400,32950,32400,1181