KissMeData/376270/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,205900,1479883950,23050,23050,23050,23050,1391
20250331,205800,1479883950,23050,23050,23050,23050,0
20250331,205700,1479883950,23050,23050,23050,23050,0
20250331,205600,1479883950,23050,23050,23050,23050,0
20250331,205500,1479883950,23050,23050,23050,23050,0
20250331,205400,1479883950,23050,23050,23050,23050,0
20250331,205300,1479883950,23050,23050,23050,23050,0
20250331,205200,1479883950,23050,23050,23050,23050,0
20250331,205100,1479883950,23050,23050,23050,23050,0
20250331,205000,1479883950,23050,23050,23050,23050,0
20250331,204900,1479883950,23050,23050,23050,23050,0
20250331,204800,1479883950,23050,23050,23050,23050,0
20250331,204700,1479883950,23050,23050,23050,23050,0
20250331,204600,1479883950,23050,23050,23050,23050,0
20250331,204500,1479883950,23050,23050,23050,23050,0
20250331,204400,1479883950,23050,23050,23050,23050,0
20250331,204300,1479883950,23050,23050,23050,23050,0
20250331,204200,1479883950,23050,23050,23050,23050,0
20250331,204100,1479883950,23050,23050,23050,23050,0
20250331,204000,1479883950,23050,23050,23050,23050,0
20250331,203900,1479883950,23050,23050,23050,23050,0
20250331,203800,1479883950,23050,23050,23050,23050,0
20250331,203700,1479883950,23050,23050,23050,23050,0
20250331,203600,1479883950,23050,23050,23050,23050,0
20250331,203500,1479883950,23050,23050,23050,23050,0
20250331,203400,1479883950,23050,23050,23050,23050,0
20250331,203300,1479883950,23050,23050,23050,23050,0
20250331,203200,1479883950,23050,23050,23050,23050,0
20250331,203100,1479883950,23050,23050,23050,23050,0
20250331,203000,1479883950,23050,23050,23050,23050,0
20250331,202900,1479883950,23050,23050,23050,23050,1391
20250331,202800,1479883950,23050,23050,23050,23050,0
20250331,202700,1479883950,23050,23050,23050,23050,0
20250331,202600,1479883950,23050,23050,23050,23050,0
20250331,202500,1479883950,23050,23050,23050,23050,0
20250331,202400,1479883950,23050,23050,23050,23050,0
20250331,202300,1479883950,23050,23050,23050,23050,0
20250331,202200,1479883950,23050,23050,23050,23050,0
20250331,202100,1479883950,23050,23050,23050,23050,0
20250331,202000,1479883950,23050,23050,23050,23050,0
20250331,201900,1479883950,23050,23050,23050,23050,0
20250331,201800,1479883950,23050,23050,23050,23050,0
20250331,201700,1479883950,23050,23050,23050,23050,0
20250331,201600,1479883950,23050,23050,23050,23050,0
20250331,201500,1479883950,23050,23050,23050,23050,0
20250331,201400,1479883950,23050,23050,23050,23050,0
20250331,201300,1479883950,23050,23050,23050,23050,0
20250331,201200,1479883950,23050,23050,23050,23050,0
20250331,201100,1479883950,23050,23050,23050,23050,0
20250331,201000,1479883950,23050,23050,23050,23050,0
20250331,200900,1479883950,23050,23050,23050,23050,0
20250331,200800,1479883950,23050,23050,23050,23050,0
20250331,200700,1479883950,23050,23050,23050,23050,0
20250331,200600,1479883950,23050,23050,23050,23050,0
20250331,200500,1479883950,23050,23050,23050,23050,0
20250331,200400,1479883950,23050,23050,23050,23050,0
20250331,200300,1479883950,23050,23050,23050,23050,0
20250331,200200,1479883950,23050,23050,23050,23050,0
20250331,200100,1479883950,23050,23050,23050,23050,0
20250331,200000,1479883950,23050,23050,23050,23050,0
20250331,195900,1479883950,23050,23050,23050,23050,1391
20250331,195800,1479883950,23050,23050,23050,23050,0
20250331,195700,1479883950,23050,23050,23050,23050,0
20250331,195600,1479883950,23050,23050,23050,23050,0
20250331,195500,1479883950,23050,23050,23050,23050,0
20250331,195400,1479883950,23050,23050,23050,23050,0
20250331,195300,1479883950,23050,23050,23050,23050,0
20250331,195200,1479883950,23050,23050,23050,23050,0
20250331,195100,1479883950,23050,23050,23050,23050,0
20250331,195000,1479883950,23050,23050,23050,23050,0
20250331,194900,1479883950,23050,23050,23050,23050,0
20250331,194800,1479883950,23050,23050,23050,23050,0
20250331,194700,1479883950,23050,23050,23050,23050,0
20250331,194600,1479883950,23050,23050,23050,23050,0
20250331,194500,1479883950,23050,23050,23050,23050,0
20250331,194400,1479883950,23050,23050,23050,23050,0
20250331,194300,1479883950,23050,23050,23050,23050,0
20250331,194200,1479883950,23050,23050,23050,23050,0
20250331,194100,1479883950,23050,23050,23050,23050,0
20250331,194000,1479883950,23050,23050,23050,23050,0
20250331,193900,1479883950,23050,23050,23050,23050,0
20250331,193800,1479883950,23050,23050,23050,23050,0
20250331,193700,1479883950,23050,23050,23050,23050,0
20250331,193600,1479883950,23050,23050,23050,23050,0
20250331,193500,1479883950,23050,23050,23050,23050,0
20250331,193400,1479883950,23050,23050,23050,23050,0
20250331,193300,1479883950,23050,23050,23050,23050,0
20250331,193200,1479883950,23050,23050,23050,23050,0
20250331,193100,1479883950,23050,23050,23050,23050,0
20250331,193000,1479883950,23050,23050,23050,23050,0
20250331,192900,1479883950,23050,23050,23050,23050,1391
20250331,192800,1479883950,23050,23050,23050,23050,0
20250331,192700,1479883950,23050,23050,23050,23050,0
20250331,192600,1479883950,23050,23050,23050,23050,0
20250331,192500,1479883950,23050,23050,23050,23050,0
20250331,192400,1479883950,23050,23050,23050,23050,0
20250331,192300,1479883950,23050,23050,23050,23050,0
20250331,192200,1479883950,23050,23050,23050,23050,0
20250331,192100,1479883950,23050,23050,23050,23050,0
20250331,192000,1479883950,23050,23050,23050,23050,0
20250331,191900,1479883950,23050,23050,23050,23050,0
20250331,191800,1479883950,23050,23050,23050,23050,0
20250331,191700,1479883950,23050,23050,23050,23050,0
20250331,191600,1479883950,23050,23050,23050,23050,0
20250331,191500,1479883950,23050,23050,23050,23050,0
20250331,191400,1479883950,23050,23050,23050,23050,0
20250331,191300,1479883950,23050,23050,23050,23050,0
20250331,191200,1479883950,23050,23050,23050,23050,0
20250331,191100,1479883950,23050,23050,23050,23050,0
20250331,191000,1479883950,23050,23050,23050,23050,0
20250331,190900,1479883950,23050,23050,23050,23050,0
20250331,190800,1479883950,23050,23050,23050,23050,0
20250331,190700,1479883950,23050,23050,23050,23050,0
20250331,190600,1479883950,23050,23050,23050,23050,0
20250331,190500,1479883950,23050,23050,23050,23050,0
20250331,190400,1479883950,23050,23050,23050,23050,0
20250331,190300,1479883950,23050,23050,23050,23050,0
20250331,190200,1479883950,23050,23050,23050,23050,0
20250331,190100,1479883950,23050,23050,23050,23050,0
20250331,190000,1479883950,23050,23050,23050,23050,0
20250331,185900,1479883950,23050,23050,23050,23050,1391
20250331,185800,1479883950,23050,23050,23050,23050,0
20250331,185700,1479883950,23050,23050,23050,23050,0
20250331,185600,1479883950,23050,23050,23050,23050,0
20250331,185500,1479883950,23050,23050,23050,23050,0
20250331,185400,1479883950,23050,23050,23050,23050,0
20250331,185300,1479883950,23050,23050,23050,23050,0
20250331,185200,1479883950,23050,23050,23050,23050,0
20250331,185100,1479883950,23050,23050,23050,23050,0
20250331,185000,1479883950,23050,23050,23050,23050,0
20250331,184900,1479883950,23050,23050,23050,23050,0
20250331,184800,1479883950,23050,23050,23050,23050,0
20250331,184700,1479883950,23050,23050,23050,23050,0
20250331,184600,1479883950,23050,23050,23050,23050,0
20250331,184500,1479883950,23050,23050,23050,23050,0
20250331,184400,1479883950,23050,23050,23050,23050,0
20250331,184300,1479883950,23050,23050,23050,23050,0
20250331,184200,1479883950,23050,23050,23050,23050,0
20250331,184100,1479883950,23050,23050,23050,23050,0
20250331,184000,1479883950,23050,23050,23050,23050,0
20250331,183900,1479883950,23050,23050,23050,23050,0
20250331,183800,1479883950,23050,23050,23050,23050,0
20250331,183700,1479883950,23050,23050,23050,23050,0
20250331,183600,1479883950,23050,23050,23050,23050,0
20250331,183500,1479883950,23050,23050,23050,23050,0
20250331,183400,1479883950,23050,23050,23050,23050,0
20250331,183300,1479883950,23050,23050,23050,23050,0
20250331,183200,1479883950,23050,23050,23050,23050,0
20250331,183100,1479883950,23050,23050,23050,23050,0
20250331,183000,1479883950,23050,23050,23050,23050,0
20250331,182900,1479883950,23050,23050,23050,23050,1391
20250331,182800,1479883950,23050,23050,23050,23050,0
20250331,182700,1479883950,23050,23050,23050,23050,0
20250331,182600,1479883950,23050,23050,23050,23050,0
20250331,182500,1479883950,23050,23050,23050,23050,0
20250331,182400,1479883950,23050,23050,23050,23050,0
20250331,182300,1479883950,23050,23050,23050,23050,0
20250331,182200,1479883950,23050,23050,23050,23050,0
20250331,182100,1479883950,23050,23050,23050,23050,0
20250331,182000,1479883950,23050,23050,23050,23050,0
20250331,181900,1479883950,23050,23050,23050,23050,0
20250331,181800,1479883950,23050,23050,23050,23050,0
20250331,181700,1479883950,23050,23050,23050,23050,0
20250331,181600,1479883950,23050,23050,23050,23050,0
20250331,181500,1479883950,23050,23050,23050,23050,0
20250331,181400,1479883950,23050,23050,23050,23050,0
20250331,181300,1479883950,23050,23050,23050,23050,0
20250331,181200,1479883950,23050,23050,23050,23050,0
20250331,181100,1479883950,23050,23050,23050,23050,0
20250331,181000,1479883950,23050,23050,23050,23050,0
20250331,180900,1479883950,23050,23050,23050,23050,0
20250331,180800,1479883950,23050,23050,23050,23050,0
20250331,180700,1479883950,23050,23050,23050,23050,0
20250331,180600,1479883950,23050,23050,23050,23050,0
20250331,180500,1479883950,23050,23050,23050,23050,0
20250331,180400,1479883950,23050,23050,23050,23050,0
20250331,180300,1479883950,23050,23050,23050,23050,0
20250331,180200,1479883950,23050,23050,23050,23050,0
20250331,180100,1479883950,23050,23050,23050,23050,0
20250331,180000,1479883950,23050,23050,23050,23050,0
20250331,175900,1479883950,23050,23050,23050,23050,1391
20250331,175800,1479883950,23050,23050,23050,23050,0
20250331,175700,1479883950,23050,23050,23050,23050,0
20250331,175600,1479883950,23050,23050,23050,23050,0
20250331,175500,1479883950,23050,23050,23050,23050,0
20250331,175400,1479883950,23050,23050,23050,23050,0
20250331,175300,1479883950,23050,23050,23050,23050,0
20250331,175200,1479883950,23050,23050,23050,23050,0
20250331,175100,1479883950,23050,23050,23050,23050,0
20250331,175000,1479883950,23050,23050,23050,23050,0
20250331,174900,1479883950,23050,23050,23050,23050,0
20250331,174800,1479883950,23050,23050,23050,23050,0
20250331,174700,1479883950,23050,23050,23050,23050,0
20250331,174600,1479883950,23050,23050,23050,23050,0
20250331,174500,1479883950,23050,23050,23050,23050,0
20250331,174400,1479883950,23050,23050,23050,23050,0
20250331,174300,1479883950,23050,23050,23050,23050,0
20250331,174200,1479883950,23050,23050,23050,23050,0
20250331,174100,1479883950,23050,23050,23050,23050,0
20250331,174000,1479883950,23050,23050,23050,23050,0
20250331,173900,1479883950,23050,23050,23050,23050,0
20250331,173800,1479883950,23050,23050,23050,23050,0
20250331,173700,1479883950,23050,23050,23050,23050,0
20250331,173600,1479883950,23050,23050,23050,23050,0
20250331,173500,1479883950,23050,23050,23050,23050,0
20250331,173400,1479883950,23050,23050,23050,23050,0
20250331,173300,1479883950,23050,23050,23050,23050,0
20250331,173200,1479883950,23050,23050,23050,23050,0
20250331,173100,1479883950,23050,23050,23050,23050,0
20250331,173000,1479883950,23050,23050,23050,23050,0
20250331,172900,1479883950,23050,23050,23050,23050,1391
20250331,172800,1479883950,23050,23050,23050,23050,0
20250331,172700,1479883950,23050,23050,23050,23050,0
20250331,172600,1479883950,23050,23050,23050,23050,0
20250331,172500,1479883950,23050,23050,23050,23050,0
20250331,172400,1479883950,23050,23050,23050,23050,0
20250331,172300,1479883950,23050,23050,23050,23050,0
20250331,172200,1479883950,23050,23050,23050,23050,0
20250331,172100,1479883950,23050,23050,23050,23050,0
20250331,172000,1479883950,23050,23050,23050,23050,0
20250331,171900,1479883950,23050,23050,23050,23050,0
20250331,171800,1479883950,23050,23050,23050,23050,0
20250331,171700,1479883950,23050,23050,23050,23050,0
20250331,171600,1479883950,23050,23050,23050,23050,0
20250331,171500,1479883950,23050,23050,23050,23050,0
20250331,171400,1479883950,23050,23050,23050,23050,0
20250331,171300,1479883950,23050,23050,23050,23050,0
20250331,171200,1479883950,23050,23050,23050,23050,0
20250331,171100,1479883950,23050,23050,23050,23050,0
20250331,171000,1479883950,23050,23050,23050,23050,0
20250331,170900,1479883950,23050,23050,23050,23050,0
20250331,170800,1479883950,23050,23050,23050,23050,0
20250331,170700,1479883950,23050,23050,23050,23050,0
20250331,170600,1479883950,23050,23050,23050,23050,0
20250331,170500,1479883950,23050,23050,23050,23050,0
20250331,170400,1479883950,23050,23050,23050,23050,0
20250331,170300,1479883950,23050,23050,23050,23050,0
20250331,170200,1479883950,23050,23050,23050,23050,0
20250331,170100,1479883950,23050,23050,23050,23050,0
20250331,170000,1479883950,23050,23050,23050,23050,0
20250331,165900,1479883950,23050,23050,23050,23050,1391
20250331,165800,1479883950,23050,23050,23050,23050,0
20250331,165700,1479883950,23050,23050,23050,23050,0
20250331,165600,1479883950,23050,23050,23050,23050,0
20250331,165500,1479883950,23050,23050,23050,23050,0
20250331,165400,1479883950,23050,23050,23050,23050,0
20250331,165300,1479883950,23050,23050,23050,23050,0
20250331,165200,1479883950,23050,23050,23050,23050,0
20250331,165100,1479883950,23050,23050,23050,23050,0
20250331,165000,1479883950,23050,23050,23050,23050,0
20250331,164900,1479883950,23050,23050,23050,23050,0
20250331,164800,1479883950,23050,23050,23050,23050,0
20250331,164700,1479883950,23050,23050,23050,23050,0
20250331,164600,1479883950,23050,23050,23050,23050,0
20250331,164500,1479883950,23050,23050,23050,23050,0
20250331,164400,1479883950,23050,23050,23050,23050,0
20250331,164300,1479883950,23050,23050,23050,23050,0
20250331,164200,1479883950,23050,23050,23050,23050,0
20250331,164100,1479883950,23050,23050,23050,23050,0
20250331,164000,1479883950,23050,23050,23050,23050,0
20250331,163900,1479883950,23050,23050,23050,23050,0
20250331,163800,1479883950,23050,23050,23050,23050,0
20250331,163700,1479883950,23050,23050,23050,23050,0
20250331,163600,1479883950,23050,23050,23050,23050,0
20250331,163500,1479883950,23050,23050,23050,23050,0
20250331,163400,1479883950,23050,23050,23050,23050,0
20250331,163300,1479883950,23050,23050,23050,23050,0
20250331,163200,1479883950,23050,23050,23050,23050,0
20250331,163100,1479883950,23050,23050,23050,23050,0
20250331,163000,1479883950,23050,23050,23050,23050,0
20250331,162900,1479883950,23050,23050,23050,23050,1391
20250331,162800,1479883950,23050,23050,23050,23050,0
20250331,162700,1479883950,23050,23050,23050,23050,0
20250331,162600,1479883950,23050,23050,23050,23050,0
20250331,162500,1479883950,23050,23050,23050,23050,0
20250331,162400,1479883950,23050,23050,23050,23050,0
20250331,162300,1479883950,23050,23050,23050,23050,0
20250331,162200,1479883950,23050,23050,23050,23050,0
20250331,162100,1479883950,23050,23050,23050,23050,0
20250331,162000,1479883950,23050,23050,23050,23050,0
20250331,161900,1479883950,23050,23050,23050,23050,0
20250331,161800,1479883950,23050,23050,23050,23050,0
20250331,161700,1479883950,23050,23050,23050,23050,0
20250331,161600,1479883950,23050,23050,23050,23050,0
20250331,161500,1479883950,23050,23050,23050,23050,0
20250331,161400,1479883950,23050,23050,23050,23050,0
20250331,161300,1479883950,23050,23050,23050,23050,0
20250331,161200,1479883950,23050,23050,23050,23050,0
20250331,161100,1479883950,23050,23050,23050,23050,0
20250331,161000,1479883950,23050,23050,23050,23050,0
20250331,160900,1479883950,23050,23050,23050,23050,0
20250331,160800,1479883950,23050,23050,23050,23050,0
20250331,160700,1479883950,23050,23050,23050,23050,0
20250331,160600,1479883950,23050,23050,23050,23050,0
20250331,160500,1479883950,23050,23050,23050,23050,0
20250331,160400,1479883950,23050,23050,23050,23050,0
20250331,160300,1479883950,23050,23050,23050,23050,0
20250331,160200,1479883950,23050,23050,23050,23050,0
20250331,160100,1479883950,23050,23050,23050,23050,0
20250331,160000,1479883950,23050,23050,23050,23050,0
20250331,155900,1479883950,23050,23050,23050,23050,1391
20250331,155800,1479883950,23050,23050,23050,23050,0
20250331,155700,1479883950,23050,23050,23050,23050,0
20250331,155600,1479883950,23050,23050,23050,23050,0
20250331,155500,1479883950,23050,23050,23050,23050,0
20250331,155400,1479883950,23050,23050,23050,23050,0
20250331,155300,1479883950,23050,23050,23050,23050,0
20250331,155200,1479883950,23050,23050,23050,23050,0
20250331,155100,1479883950,23050,23050,23050,23050,0
20250331,155000,1479883950,23050,23050,23050,23050,0
20250331,154900,1479883950,23050,23050,23050,23050,0
20250331,154800,1479883950,23050,23050,23050,23050,0
20250331,154700,1479883950,23050,23050,23050,23050,0
20250331,154600,1479883950,23050,23050,23050,23050,0
20250331,154500,1479883950,23050,23050,23050,23050,0
20250331,154400,1479883950,23050,23050,23050,23050,0
20250331,154300,1479883950,23050,23050,23050,23050,0
20250331,154200,1479883950,23050,23050,23050,23050,0
20250331,154100,1479883950,23050,23050,23050,23050,0
20250331,154000,1479883950,23050,23050,23050,23050,0
20250331,153900,1479883950,23050,23050,23050,23050,0
20250331,153800,1479883950,23050,23050,23050,23050,0
20250331,153700,1479883950,23050,23050,23050,23050,0
20250331,153600,1479883950,23050,23050,23050,23050,0
20250331,153500,1479883950,23050,23050,23050,23050,0
20250331,153400,1479883950,23050,23050,23050,23050,0
20250331,153300,1479883950,23050,23050,23050,23050,0
20250331,153200,1479883950,23050,23050,23050,23050,0
20250331,153100,1479883950,23050,23050,23050,23050,0
20250331,153000,1479883950,23050,23050,23050,23050,1391
20250331,152900,1447821400,22450,22450,22450,22450,0
20250331,152800,1447821400,22450,22450,22450,22450,0
20250331,152700,1447821400,22450,22450,22450,22450,0
20250331,152600,1447821400,22450,22450,22450,22450,0
20250331,152500,1447821400,22450,22450,22450,22450,0
20250331,152400,1447821400,22450,22450,22450,22450,0
20250331,152300,1447821400,22450,22450,22450,22450,0
20250331,152200,1447821400,22450,22450,22450,22450,0
20250331,152100,1447821400,22450,22450,22450,22450,0
20250331,152000,1447821400,22450,22450,22450,22450,0
20250331,151900,1447821400,22450,22450,22450,22400,241
20250331,151800,1442420000,22450,22450,22450,22450,33
20250331,151700,1441679150,22450,22450,22450,22450,0
20250331,151600,1441679150,22450,22500,22500,22450,43
20250331,151500,1440712150,22450,22500,22500,22450,832
20250331,151400,1422006700,22500,22500,22500,22500,0
20250331,151300,1422006700,22500,22500,22500,22500,45
20250331,151200,1420994200,22500,22500,22500,22500,70
20250331,151100,1419419200,22450,22500,22500,22450,45
20250331,151000,1418408200,22500,22500,22500,22500,114
20250331,150900,1415843200,22500,22500,22500,22500,62
20250331,150800,1414448200,22500,22500,22500,22500,0
20250331,150700,1414448200,22500,22500,22500,22500,3
20250331,150600,1414380700,22500,22500,22500,22500,0
20250331,150500,1414380700,22500,22500,22500,22500,101
20250331,150400,1412108200,22500,22500,22500,22500,0
20250331,150300,1412108200,22500,22500,22500,22500,0
20250331,150200,1412108200,22500,22500,22500,22500,0
20250331,150100,1412108200,22500,22500,22500,22500,0
20250331,150000,1412108200,22500,22500,22500,22500,2
20250331,145900,1412063200,22500,22550,22550,22500,27
20250331,145800,1411454600,22550,22550,22550,22550,0
20250331,145700,1411454600,22550,22550,22550,22550,0
20250331,145600,1411454600,22550,22550,22550,22550,1
20250331,145500,1411432050,22550,22550,22550,22550,0
20250331,145400,1411432050,22550,22500,22550,22500,102
20250331,145300,1409136250,22450,22450,22450,22450,0
20250331,145200,1409136250,22450,22450,22450,22450,99
20250331,145100,1406913700,22500,22500,22500,22500,0
20250331,145000,1406913700,22500,22500,22500,22500,4
20250331,144900,1406823700,22500,22500,22500,22500,1
20250331,144800,1406801200,22500,22500,22500,22500,1
20250331,144700,1406778700,22500,22500,22500,22500,11
20250331,144600,1406531200,22500,22500,22500,22500,252
20250331,144500,1400861200,22500,22500,22500,22500,0
20250331,144400,1400861200,22500,22500,22500,22500,1
20250331,144300,1400838700,22500,22500,22500,22500,5
20250331,144200,1400726200,22500,22500,22500,22500,15
20250331,144100,1400388700,22500,22500,22500,22500,0
20250331,144000,1400388700,22500,22500,22500,22500,7
20250331,143900,1400231200,22500,22500,22500,22500,0
20250331,143800,1400231200,22500,22500,22500,22500,1
20250331,143700,1400208700,22500,22400,22500,22400,50
20250331,143600,1399083900,22400,22400,22400,22400,48
20250331,143500,1398008700,22400,22500,22500,22400,46
20250331,143400,1396978200,22500,22500,22500,22500,20
20250331,143300,1396528200,22500,22500,22500,22500,23
20250331,143200,1396010700,22600,22600,22600,22600,0
20250331,143100,1396010700,22600,22600,22600,22600,0
20250331,143000,1396010700,22600,22600,22600,22600,0
20250331,142900,1396010700,22600,22600,22600,22600,0
20250331,142800,1396010700,22600,22600,22600,22600,20
20250331,142700,1395558700,22500,22500,22500,22500,15
20250331,142600,1395221200,22500,22500,22500,22500,86
20250331,142500,1393286200,22500,22500,22500,22500,7
20250331,142400,1393128700,22500,22350,22500,22350,45
20250331,142300,1392122800,22350,22350,22350,22350,0
20250331,142200,1392122800,22350,22350,22350,22350,1
20250331,142100,1392100450,22500,22400,22500,22300,708
20250331,142000,1376275000,22400,22400,22400,22400,52
20250331,141900,1375110200,22400,22450,22450,22400,563
20250331,141800,1362493100,22450,22550,22600,22450,2065
20250331,141700,1316080800,22600,22600,22600,22600,0
20250331,141600,1316080800,22600,22600,22600,22600,0
20250331,141500,1316080800,22600,22600,22600,22600,0
20250331,141400,1316080800,22600,22600,22600,22600,140
20250331,141300,1312916800,22600,22600,22600,22600,406
20250331,141200,1303741200,22600,22600,22600,22600,104
20250331,141100,1301390800,22600,22600,22600,22600,10
20250331,141000,1301164800,22600,22600,22600,22600,0
20250331,140900,1301164800,22600,22600,22600,22600,58
20250331,140800,1299854000,22600,22600,22600,22600,22
20250331,140700,1299356800,22500,22500,22500,22500,0
20250331,140600,1299356800,22500,22600,22600,22500,778
20250331,140500,1281834800,22600,22600,22600,22600,115
20250331,140400,1279235800,22650,22650,22650,22650,3
20250331,140300,1279167850,22650,22650,22650,22650,0
20250331,140200,1279167850,22650,22650,22650,22650,1
20250331,140100,1279145200,22600,22600,22600,22600,2
20250331,140000,1279100000,22600,22600,22600,22600,0
20250331,135900,1279100000,22600,22600,22600,22600,0
20250331,135800,1279100000,22600,22600,22600,22600,0
20250331,135700,1279100000,22600,22650,22650,22600,280
20250331,135600,1272771950,22600,22600,22600,22600,0
20250331,135500,1272771950,22600,22600,22600,22600,0
20250331,135400,1272771950,22600,22600,22600,22600,0
20250331,135300,1272771950,22600,22600,22600,22600,0
20250331,135200,1272771950,22600,22600,22600,22600,0
20250331,135100,1272771950,22600,22600,22600,22600,0
20250331,135000,1272771950,22600,22600,22600,22600,0
20250331,134900,1272771950,22600,22600,22600,22600,11
20250331,134800,1272523350,22600,22600,22600,22600,0
20250331,134700,1272523350,22600,22600,22600,22600,0
20250331,134600,1272523350,22600,22600,22600,22600,0
20250331,134500,1272523350,22600,22600,22600,22600,0
20250331,134400,1272523350,22600,22600,22600,22600,0
20250331,134300,1272523350,22600,22600,22600,22600,0
20250331,134200,1272523350,22600,22650,22650,22600,92
20250331,134100,1270444100,22700,22700,22700,22700,10
20250331,134000,1270217100,22750,22750,22750,22750,0
20250331,133900,1270217100,22750,22750,22750,22750,0
20250331,133800,1270217100,22750,22600,22750,22550,26
20250331,133700,1269630000,22600,22600,22600,22600,51
20250331,133600,1268477400,22600,22600,22600,22600,100
20250331,133500,1266217400,22600,22650,22650,22600,1250
20250331,133400,1237960200,22650,22650,22650,22650,0
20250331,133300,1237960200,22650,22650,22650,22650,0
20250331,133200,1237960200,22650,22650,22650,22650,0
20250331,133100,1237960200,22650,22650,22650,22650,20
20250331,133000,1237507200,22700,22700,22700,22700,100
20250331,132900,1235237200,22700,22700,22700,22700,0
20250331,132800,1235237200,22700,22700,22700,22700,0
20250331,132700,1235237200,22700,22700,22700,22700,56
20250331,132600,1233966000,22700,22700,22700,22700,0
20250331,132500,1233966000,22700,22700,22700,22700,0
20250331,132400,1233966000,22700,22700,22700,22700,505
20250331,132300,1222502500,22700,22700,22700,22700,1
20250331,132200,1222479800,22700,22700,22700,22700,0
20250331,132100,1222479800,22700,22700,22700,22700,0
20250331,132000,1222479800,22700,22700,22700,22700,5
20250331,131900,1222366300,22650,22650,22650,22650,1
20250331,131800,1222343650,22650,22650,22650,22650,0
20250331,131700,1222343650,22650,22650,22650,22650,0
20250331,131600,1222343650,22650,22650,22650,22650,1
20250331,131500,1222321000,22650,22650,22650,22650,5
20250331,131400,1222207750,22650,22650,22650,22650,0
20250331,131300,1222207750,22650,22650,22650,22650,0
20250331,131200,1222207750,22650,22650,22650,22650,0
20250331,131100,1222207750,22650,22650,22650,22650,70
20250331,131000,1220622250,22650,22650,22650,22650,983
20250331,130900,1198357300,22700,22750,22750,22700,38
20250331,130800,1197494200,22750,22750,22750,22750,8
20250331,130700,1197312200,22750,22750,22750,22750,0
20250331,130600,1197312200,22750,22750,22750,22750,40
20250331,130500,1196402200,22750,22750,22750,22750,0
20250331,130400,1196402200,22750,22750,22750,22750,0
20250331,130300,1196402200,22750,22700,22750,22700,9
20250331,130200,1196197850,22800,22800,22800,22800,58
20250331,130100,1194875450,22800,22750,22800,22700,439
20250331,130000,1184889800,22800,22800,22800,22800,0
20250331,125900,1184889800,22800,22800,22800,22800,0
20250331,125800,1184889800,22800,22800,22800,22800,5
20250331,125700,1184775800,22800,22800,22800,22800,0
20250331,125600,1184775800,22800,22800,22800,22800,1
20250331,125500,1184753000,22750,22750,22750,22750,10
20250331,125400,1184525500,22700,22700,22700,22700,0
20250331,125300,1184525500,22700,22700,22700,22700,0
20250331,125200,1184525500,22700,22700,22700,22700,1
20250331,125100,1184502800,22700,22800,22800,22700,89
20250331,125000,1182480200,22750,22750,22750,22750,10
20250331,124900,1182252700,22750,22750,22750,22750,10
20250331,124800,1182025200,22750,22750,22750,22750,10
20250331,124700,1181797700,22800,22800,22800,22800,1
20250331,124600,1181774900,22800,22800,22800,22800,0
20250331,124500,1181774900,22800,22800,22800,22800,0
20250331,124400,1181774900,22800,22800,22800,22800,10
20250331,124300,1181546900,22800,22800,22800,22800,10
20250331,124200,1181318900,22800,22800,22800,22800,21
20250331,124100,1180840100,22800,22800,22800,22800,0
20250331,124000,1180840100,22800,22800,22800,22800,10
20250331,123900,1180612100,22800,22800,22800,22800,1
20250331,123800,1180589300,22700,22700,22700,22700,12
20250331,123700,1180316900,22700,22700,22700,22700,0
20250331,123600,1180316900,22700,22700,22700,22700,20
20250331,123500,1179862900,22800,22800,22800,22800,2
20250331,123400,1179817300,22800,22800,22800,22800,0
20250331,123300,1179817300,22800,22800,22800,22800,0
20250331,123200,1179817300,22800,22800,22800,22800,26
20250331,123100,1179224500,22750,22800,22800,22750,13
20250331,123000,1178928250,22800,22750,22800,22700,518
20250331,122900,1167119050,22725,22725,22725,22725,0
20250331,122800,1167119050,22725,22725,22725,22725,4
20250331,122700,1167028150,22700,22700,22700,22700,56
20250331,122600,1165756950,22650,22600,22650,22600,787
20250331,122500,1147962550,22600,22600,22600,22600,0
20250331,122400,1147962550,22600,22600,22600,22600,72
20250331,122300,1146335350,22600,22600,22600,22600,0
20250331,122200,1146335350,22600,22550,22600,22550,38
20250331,122100,1145477550,22550,22550,22550,22550,50
20250331,122000,1144350050,22550,22550,22550,22550,5
20250331,121900,1144237300,22500,22500,22500,22500,0
20250331,121800,1144237300,22500,22500,22500,22500,93
20250331,121700,1142144800,22550,22550,22550,22550,0
20250331,121600,1142144800,22550,22550,22550,22550,10
20250331,121500,1141919300,22500,22500,22500,22500,0
20250331,121400,1141919300,22500,22550,22550,22450,48
20250331,121300,1140839650,22500,22550,22550,22500,25
20250331,121200,1140276100,22450,22450,22450,22450,53
20250331,121100,1139086250,22550,22600,22600,22550,7
20250331,121000,1138928300,22600,22600,22600,22600,500
20250331,120900,1127628300,22600,22600,22600,22600,0
20250331,120800,1127628300,22600,22600,22600,22600,0
20250331,120700,1127628300,22600,22600,22600,22600,0
20250331,120600,1127628300,22600,22450,22600,22450,37
20250331,120500,1126794900,22450,22450,22450,22450,0
20250331,120400,1126794900,22450,22450,22450,22450,0
20250331,120300,1126794900,22450,22500,22550,22450,292
20250331,120200,1120224700,22550,22550,22550,22550,0
20250331,120100,1120224700,22550,22500,22550,22500,11
20250331,120000,1119977150,22550,22550,22550,22550,0
20250331,115900,1119977150,22550,22550,22550,22550,10
20250331,115800,1119751650,22550,22550,22550,22550,0
20250331,115700,1119751650,22550,22550,22550,22550,2
20250331,115600,1119706550,22500,22500,22500,22500,0
20250331,115500,1119706550,22500,22500,22500,22500,0
20250331,115400,1119706550,22500,22500,22500,22500,10
20250331,115300,1119481550,22500,22500,22500,22500,11
20250331,115200,1119234050,22500,22500,22500,22500,50
20250331,115100,1118109050,22500,22500,22500,22500,0
20250331,115000,1118109050,22500,22500,22500,22500,12
20250331,114900,1117839050,22450,22450,22450,22450,0
20250331,114800,1117839050,22450,22500,22500,22450,6
20250331,114700,1117704100,22500,22500,22500,22500,7
20250331,114600,1117546600,22500,22500,22500,22500,1
20250331,114500,1117524100,22450,22450,22450,22450,50
20250331,114400,1116401600,22450,22450,22450,22450,1
20250331,114300,1116379150,22500,22500,22500,22500,20
20250331,114200,1115929150,22400,22500,22500,22400,47
20250331,114100,1114876050,22500,22500,22500,22500,0
20250331,114000,1114876050,22500,22500,22500,22500,5
20250331,113900,1114763550,22500,22450,22500,22450,243
20250331,113800,1109307200,22500,22500,22500,22500,4
20250331,113700,1109217200,22500,22500,22500,22500,2
20250331,113600,1109172200,22500,22500,22500,22500,5
20250331,113500,1109059700,22500,22500,22500,22500,22
20250331,113400,1108564700,22500,22500,22500,22500,57
20250331,113300,1107282200,22500,22500,22500,22500,0
20250331,113200,1107282200,22500,22550,22550,22500,87
20250331,113100,1105323700,22550,22550,22550,22550,0
20250331,113000,1105323700,22550,22550,22550,22550,2
20250331,112900,1105278600,22500,22500,22500,22500,0
20250331,112800,1105278600,22500,22500,22500,22500,2
20250331,112700,1105233600,22500,22500,22500,22500,0
20250331,112600,1105233600,22500,22500,22500,22500,24
20250331,112500,1104693600,22500,22500,22500,22500,0
20250331,112400,1104693600,22500,22500,22500,22500,97
20250331,112300,1102511100,22550,22550,22550,22550,3
20250331,112200,1102443450,22550,22550,22550,22550,0
20250331,112100,1102443450,22550,22550,22550,22550,0
20250331,112000,1102443450,22550,22550,22550,22550,1
20250331,111900,1102420900,22500,22500,22500,22500,0
20250331,111800,1102420900,22500,22500,22500,22500,0
20250331,111700,1102420900,22500,22500,22500,22500,0
20250331,111600,1102420900,22500,22500,22500,22500,0
20250331,111500,1102420900,22500,22550,22550,22500,40
20250331,111400,1101520050,22550,22550,22550,22550,1
20250331,111300,1101497500,22500,22550,22550,22500,72
20250331,111200,1099877250,22600,22600,22600,22600,0
20250331,111100,1099877250,22600,22600,22600,22600,0
20250331,111000,1099877250,22600,22600,22600,22600,1
20250331,110900,1099854650,22600,22550,22600,22450,1461
20250331,110800,1067026150,22550,22600,22600,22550,193
20250331,110700,1062673500,22600,22700,22700,22600,346
20250331,110600,1054852800,22850,22850,22850,22850,0
20250331,110500,1054852800,22850,22850,22850,22850,0
20250331,110400,1054852800,22850,22850,22850,22850,0
20250331,110300,1054852800,22850,22800,22850,22650,554
20250331,110200,1042294650,22850,22850,22850,22850,2
20250331,110100,1042248950,22850,22850,22850,22850,1
20250331,110000,1042226100,22800,22850,22850,22800,2
20250331,105900,1042180450,22800,22800,22850,22800,18
20250331,105800,1041770000,22850,22850,22850,22850,3
20250331,105700,1041701450,22850,22800,22850,22800,158
20250331,105600,1038099000,22850,22700,22850,22700,24
20250331,105500,1037553600,22800,22800,22800,22800,20
20250331,105400,1037097600,22850,22850,22850,22850,54
20250331,105300,1035863700,22850,22850,22850,22850,0
20250331,105200,1035863700,22850,22700,22850,22700,12
20250331,105100,1035591150,22850,22850,22850,22850,0
20250331,105000,1035591150,22850,22850,22850,22850,1
20250331,104900,1035568300,22850,22850,22850,22850,0
20250331,104800,1035568300,22850,22750,22850,22750,110
20250331,104700,1033056200,22750,22750,22750,22750,0
20250331,104600,1033056200,22750,22750,22750,22750,0
20250331,104500,1033056200,22750,22750,22750,22750,0
20250331,104400,1033056200,22750,22750,22750,22750,37
20250331,104300,1032214450,22750,22750,22750,22750,20
20250331,104200,1031759450,22750,22750,22750,22750,11
20250331,104100,1031509200,22750,22750,22750,22750,2
20250331,104000,1031463700,22700,22700,22700,22700,5
20250331,103900,1031350200,22700,22700,22700,22700,306
20250331,103800,1024404000,22700,22700,22700,22700,310
20250331,103700,1017367000,22750,22750,22750,22750,57
20250331,103600,1016070250,22700,22850,22850,22700,159
20250331,103500,1012460200,22700,22850,22850,22700,9
20250331,103400,1012254850,22850,22800,22850,22800,55
20250331,103300,1011000300,22850,22850,22850,22850,1
20250331,103200,1010977450,22800,22850,22850,22800,2
20250331,103100,1010931800,22850,22850,22850,22850,2
20250331,103000,1010886100,22850,22850,22850,22850,9
20250331,102900,1010680450,22850,22850,22850,22800,23
20250331,102800,1010155900,22900,22900,22900,22900,15
20250331,102700,1009812400,22850,22775,22850,22775,200
20250331,102600,1005244050,22850,22850,22850,22850,137
20250331,102500,1002113600,22850,22800,22850,22700,58
20250331,102400,1000791600,22800,22800,22800,22750,232
20250331,102300,995502150,22800,23000,23000,22700,4206
20250331,102200,899741250,23100,23100,23100,23100,20
20250331,102100,899279250,23100,23100,23100,23100,0
20250331,102000,899279250,23100,23100,23100,23100,106
20250331,101900,896830650,23100,23150,23150,23100,87
20250331,101800,894819700,23150,23150,23150,23150,21
20250331,101700,894333550,23150,23000,23150,23000,1159
20250331,101600,867663450,22900,23000,23100,22900,364
20250331,101500,859304350,23100,23100,23100,23100,5
20250331,101400,859188850,23000,23150,23150,23000,2099
20250331,101300,810791550,23200,23200,23200,23200,10
20250331,101200,810559550,23200,23200,23200,23200,46
20250331,101100,809492350,23200,23150,23200,23100,102
20250331,101000,807133700,23200,23200,23200,23100,55
20250331,100900,805861650,23200,23200,23200,23200,4
20250331,100800,805768850,23200,23200,23200,23200,70
20250331,100700,804144850,23200,23200,23200,23200,5
20250331,100600,804028850,23200,23200,23200,23200,59
20250331,100500,802660050,23200,23200,23200,23200,85
20250331,100400,800688050,23200,23200,23200,23200,107
20250331,100300,798205650,23200,23300,23300,23150,268
20250331,100200,791993500,23350,23350,23350,23350,71
20250331,100100,790335650,23350,23350,23350,23350,3
20250331,100000,790265600,23350,23400,23400,23350,374
20250331,095900,781519550,23400,23400,23400,23400,53
20250331,095800,780279350,23400,23400,23400,23400,39
20250331,095700,779366750,23450,23450,23450,23450,40
20250331,095600,778428750,23450,23450,23450,23450,5
20250331,095500,778311500,23400,23450,23450,23400,16
20250331,095400,777936400,23450,23450,23450,23400,57
20250331,095300,776599850,23400,23400,23450,23400,174
20250331,095200,772525550,23450,23500,23550,23400,900
20250331,095100,751382200,23550,23700,23700,23500,241
20250331,095000,745697200,23700,23500,23800,23500,5254
20250331,094900,621086300,23500,23500,23500,23500,37
20250331,094800,620216800,23500,23500,23500,23500,52
20250331,094700,618994800,23500,23500,23500,23500,340
20250331,094600,611004800,23500,23450,23500,23450,365
20250331,094500,602444300,23450,23450,23500,23450,691
20250331,094400,586240200,23450,23450,23500,23450,277
20250331,094300,579737000,23500,23500,23500,23500,280
20250331,094200,573157000,23500,23350,23500,23350,2011
20250331,094100,525909800,23300,23200,23300,23200,141
20250331,094000,522624600,23300,23300,23300,23300,0
20250331,093900,522624600,23300,23250,23300,23250,105
20250331,093800,520180050,23300,23300,23300,23300,1
20250331,093700,520156750,23300,23250,23300,23200,1057
20250331,093600,495575750,23300,23300,23300,23300,207
20250331,093500,490752650,23300,23150,23300,23150,731
20250331,093400,473745200,23100,23100,23100,23050,173
20250331,093300,469749100,23100,23050,23100,23050,236
20250331,093200,464302550,22900,23000,23000,22900,18
20250331,093100,463889450,23050,23050,23050,23050,6
20250331,093000,463751150,23050,23000,23050,23000,194
20250331,092900,459281100,23000,23100,23150,22950,1642
20250331,092800,421400950,23000,23200,23200,23000,66
20250331,092700,419879000,23200,23200,23200,23200,10
20250331,092600,419647000,23200,23150,23200,23100,80
20250331,092500,417797100,23100,23100,23100,23100,75
20250331,092400,416064600,23100,23100,23100,23100,1
20250331,092300,416041500,23000,23100,23100,23000,498
20250331,092200,404586900,23100,23100,23100,23100,6
20250331,092100,404448300,23100,23250,23250,23100,82
20250331,092000,402550575,23300,22950,23300,22950,690
20250331,091900,386549625,22850,22850,22850,22850,40
20250331,091800,385635625,22850,22900,22975,22850,38
20250331,091700,384766575,23100,23100,23100,22950,205
20250331,091600,380051125,23150,23100,23150,23100,5
20250331,091500,379935575,23100,23200,23200,23000,66
20250331,091400,378409125,23200,23000,23200,22875,1313
20250331,091300,348170500,23100,23200,23200,23000,654
20250331,091200,333012400,23000,23000,23250,22950,343
20250331,091100,325126100,23050,23450,23450,23050,252
20250331,091000,319284600,23450,23200,23500,23100,1357
20250331,090900,287590550,23000,23250,23250,23000,532
20250331,090800,275235000,23250,23050,23250,23050,1362
20250331,090700,243671650,23050,22950,23500,22950,2001
20250331,090600,197349800,22950,22450,22950,22450,996
20250331,090500,174690800,22450,22400,22450,22400,161
20250331,090400,171082900,22400,22400,22400,22400,89
20250331,090300,169089300,22350,22500,22500,22300,250
20250331,090200,163492900,22600,22650,22650,22300,270
20250331,090100,157420400,22550,23350,23400,22550,2242
20250331,090000,106146900,23350,23750,23750,22650,4517