KissMeData/084370/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200100,4707429225,38150,38150,38150,38150,1672
20250331,200000,4707429225,38150,38150,38150,38150,0
20250331,195900,4707429225,38150,38150,38150,38150,0
20250331,195800,4707429225,38150,38150,38150,38150,0
20250331,195700,4707429225,38150,38150,38150,38150,0
20250331,195600,4707429225,38150,38150,38150,38150,0
20250331,195500,4707429225,38150,38150,38150,38150,0
20250331,195400,4707429225,38150,38150,38150,38150,0
20250331,195300,4707429225,38150,38150,38150,38150,0
20250331,195200,4707429225,38150,38150,38150,38150,0
20250331,195100,4707429225,38150,38150,38150,38150,0
20250331,195000,4707429225,38150,38150,38150,38150,0
20250331,194900,4707429225,38150,38150,38150,38150,0
20250331,194800,4707429225,38150,38150,38150,38150,0
20250331,194700,4707429225,38150,38150,38150,38150,0
20250331,194600,4707429225,38150,38150,38150,38150,0
20250331,194500,4707429225,38150,38150,38150,38150,0
20250331,194400,4707429225,38150,38150,38150,38150,0
20250331,194300,4707429225,38150,38150,38150,38150,0
20250331,194200,4707429225,38150,38150,38150,38150,0
20250331,194100,4707429225,38150,38150,38150,38150,0
20250331,194000,4707429225,38150,38150,38150,38150,0
20250331,193900,4707429225,38150,38150,38150,38150,0
20250331,193800,4707429225,38150,38150,38150,38150,0
20250331,193700,4707429225,38150,38150,38150,38150,0
20250331,193600,4707429225,38150,38150,38150,38150,0
20250331,193500,4707429225,38150,38150,38150,38150,0
20250331,193400,4707429225,38150,38150,38150,38150,0
20250331,193300,4707429225,38150,38150,38150,38150,0
20250331,193200,4707429225,38150,38150,38150,38150,0
20250331,193100,4707429225,38150,38150,38150,38150,1672
20250331,193000,4707429225,38150,38150,38150,38150,0
20250331,192900,4707429225,38150,38150,38150,38150,0
20250331,192800,4707429225,38150,38150,38150,38150,0
20250331,192700,4707429225,38150,38150,38150,38150,0
20250331,192600,4707429225,38150,38150,38150,38150,0
20250331,192500,4707429225,38150,38150,38150,38150,0
20250331,192400,4707429225,38150,38150,38150,38150,0
20250331,192300,4707429225,38150,38150,38150,38150,0
20250331,192200,4707429225,38150,38150,38150,38150,0
20250331,192100,4707429225,38150,38150,38150,38150,0
20250331,192000,4707429225,38150,38150,38150,38150,0
20250331,191900,4707429225,38150,38150,38150,38150,0
20250331,191800,4707429225,38150,38150,38150,38150,0
20250331,191700,4707429225,38150,38150,38150,38150,0
20250331,191600,4707429225,38150,38150,38150,38150,0
20250331,191500,4707429225,38150,38150,38150,38150,0
20250331,191400,4707429225,38150,38150,38150,38150,0
20250331,191300,4707429225,38150,38150,38150,38150,0
20250331,191200,4707429225,38150,38150,38150,38150,0
20250331,191100,4707429225,38150,38150,38150,38150,0
20250331,191000,4707429225,38150,38150,38150,38150,0
20250331,190900,4707429225,38150,38150,38150,38150,0
20250331,190800,4707429225,38150,38150,38150,38150,0
20250331,190700,4707429225,38150,38150,38150,38150,0
20250331,190600,4707429225,38150,38150,38150,38150,0
20250331,190500,4707429225,38150,38150,38150,38150,0
20250331,190400,4707429225,38150,38150,38150,38150,0
20250331,190300,4707429225,38150,38150,38150,38150,0
20250331,190200,4707429225,38150,38150,38150,38150,0
20250331,190100,4707429225,38150,38150,38150,38150,1672
20250331,190000,4707429225,38150,38150,38150,38150,0
20250331,185900,4707429225,38150,38150,38150,38150,0
20250331,185800,4707429225,38150,38150,38150,38150,0
20250331,185700,4707429225,38150,38150,38150,38150,0
20250331,185600,4707429225,38150,38150,38150,38150,0
20250331,185500,4707429225,38150,38150,38150,38150,0
20250331,185400,4707429225,38150,38150,38150,38150,0
20250331,185300,4707429225,38150,38150,38150,38150,0
20250331,185200,4707429225,38150,38150,38150,38150,0
20250331,185100,4707429225,38150,38150,38150,38150,0
20250331,185000,4707429225,38150,38150,38150,38150,0
20250331,184900,4707429225,38150,38150,38150,38150,0
20250331,184800,4707429225,38150,38150,38150,38150,0
20250331,184700,4707429225,38150,38150,38150,38150,0
20250331,184600,4707429225,38150,38150,38150,38150,0
20250331,184500,4707429225,38150,38150,38150,38150,0
20250331,184400,4707429225,38150,38150,38150,38150,0
20250331,184300,4707429225,38150,38150,38150,38150,0
20250331,184200,4707429225,38150,38150,38150,38150,0
20250331,184100,4707429225,38150,38150,38150,38150,0
20250331,184000,4707429225,38150,38150,38150,38150,0
20250331,183900,4707429225,38150,38150,38150,38150,0
20250331,183800,4707429225,38150,38150,38150,38150,0
20250331,183700,4707429225,38150,38150,38150,38150,0
20250331,183600,4707429225,38150,38150,38150,38150,0
20250331,183500,4707429225,38150,38150,38150,38150,0
20250331,183400,4707429225,38150,38150,38150,38150,0
20250331,183300,4707429225,38150,38150,38150,38150,0
20250331,183200,4707429225,38150,38150,38150,38150,0
20250331,183100,4707429225,38150,38150,38150,38150,1672
20250331,183000,4707429225,38150,38150,38150,38150,0
20250331,182900,4707429225,38150,38150,38150,38150,0
20250331,182800,4707429225,38150,38150,38150,38150,0
20250331,182700,4707429225,38150,38150,38150,38150,0
20250331,182600,4707429225,38150,38150,38150,38150,0
20250331,182500,4707429225,38150,38150,38150,38150,0
20250331,182400,4707429225,38150,38150,38150,38150,0
20250331,182300,4707429225,38150,38150,38150,38150,0
20250331,182200,4707429225,38150,38150,38150,38150,0
20250331,182100,4707429225,38150,38150,38150,38150,0
20250331,182000,4707429225,38150,38150,38150,38150,0
20250331,181900,4707429225,38150,38150,38150,38150,0
20250331,181800,4707429225,38150,38150,38150,38150,0
20250331,181700,4707429225,38150,38150,38150,38150,0
20250331,181600,4707429225,38150,38150,38150,38150,0
20250331,181500,4707429225,38150,38150,38150,38150,0
20250331,181400,4707429225,38150,38150,38150,38150,0
20250331,181300,4707429225,38150,38150,38150,38150,0
20250331,181200,4707429225,38150,38150,38150,38150,0
20250331,181100,4707429225,38150,38150,38150,38150,0
20250331,181000,4707429225,38150,38150,38150,38150,0
20250331,180900,4707429225,38150,38150,38150,38150,0
20250331,180800,4707429225,38150,38150,38150,38150,0
20250331,180700,4707429225,38150,38150,38150,38150,0
20250331,180600,4707429225,38150,38150,38150,38150,0
20250331,180500,4707429225,38150,38150,38150,38150,0
20250331,180400,4707429225,38150,38150,38150,38150,0
20250331,180300,4707429225,38150,38150,38150,38150,0
20250331,180200,4707429225,38150,38150,38150,38150,0
20250331,180100,4707429225,38150,38150,38150,38150,1672
20250331,180000,4707429225,38150,38150,38150,38150,0
20250331,175900,4707429225,38150,38150,38150,38150,0
20250331,175800,4707429225,38150,38150,38150,38150,0
20250331,175700,4707429225,38150,38150,38150,38150,0
20250331,175600,4707429225,38150,38150,38150,38150,0
20250331,175500,4707429225,38150,38150,38150,38150,0
20250331,175400,4707429225,38150,38150,38150,38150,0
20250331,175300,4707429225,38150,38150,38150,38150,0
20250331,175200,4707429225,38150,38150,38150,38150,0
20250331,175100,4707429225,38150,38150,38150,38150,0
20250331,175000,4707429225,38150,38150,38150,38150,0
20250331,174900,4707429225,38150,38150,38150,38150,0
20250331,174800,4707429225,38150,38150,38150,38150,0
20250331,174700,4707429225,38150,38150,38150,38150,0
20250331,174600,4707429225,38150,38150,38150,38150,0
20250331,174500,4707429225,38150,38150,38150,38150,0
20250331,174400,4707429225,38150,38150,38150,38150,0
20250331,174300,4707429225,38150,38150,38150,38150,0
20250331,174200,4707429225,38150,38150,38150,38150,0
20250331,174100,4707429225,38150,38150,38150,38150,0
20250331,174000,4707429225,38150,38150,38150,38150,0
20250331,173900,4707429225,38150,38150,38150,38150,0
20250331,173800,4707429225,38150,38150,38150,38150,0
20250331,173700,4707429225,38150,38150,38150,38150,0
20250331,173600,4707429225,38150,38150,38150,38150,0
20250331,173500,4707429225,38150,38150,38150,38150,0
20250331,173400,4707429225,38150,38150,38150,38150,0
20250331,173300,4707429225,38150,38150,38150,38150,0
20250331,173200,4707429225,38150,38150,38150,38150,0
20250331,173100,4707429225,38150,38150,38150,38150,1672
20250331,173000,4707429225,38150,38150,38150,38150,0
20250331,172900,4707429225,38150,38150,38150,38150,0
20250331,172800,4707429225,38150,38150,38150,38150,0
20250331,172700,4707429225,38150,38150,38150,38150,0
20250331,172600,4707429225,38150,38150,38150,38150,0
20250331,172500,4707429225,38150,38150,38150,38150,0
20250331,172400,4707429225,38150,38150,38150,38150,0
20250331,172300,4707429225,38150,38150,38150,38150,0
20250331,172200,4707429225,38150,38150,38150,38150,0
20250331,172100,4707429225,38150,38150,38150,38150,0
20250331,172000,4707429225,38150,38150,38150,38150,0
20250331,171900,4707429225,38150,38150,38150,38150,0
20250331,171800,4707429225,38150,38150,38150,38150,0
20250331,171700,4707429225,38150,38150,38150,38150,0
20250331,171600,4707429225,38150,38150,38150,38150,0
20250331,171500,4707429225,38150,38150,38150,38150,0
20250331,171400,4707429225,38150,38150,38150,38150,0
20250331,171300,4707429225,38150,38150,38150,38150,0
20250331,171200,4707429225,38150,38150,38150,38150,0
20250331,171100,4707429225,38150,38150,38150,38150,0
20250331,171000,4707429225,38150,38150,38150,38150,0
20250331,170900,4707429225,38150,38150,38150,38150,0
20250331,170800,4707429225,38150,38150,38150,38150,0
20250331,170700,4707429225,38150,38150,38150,38150,0
20250331,170600,4707429225,38150,38150,38150,38150,0
20250331,170500,4707429225,38150,38150,38150,38150,0
20250331,170400,4707429225,38150,38150,38150,38150,0
20250331,170300,4707429225,38150,38150,38150,38150,0
20250331,170200,4707429225,38150,38150,38150,38150,0
20250331,170100,4707429225,38150,38150,38150,38150,1672
20250331,170000,4707429225,38150,38150,38150,38150,0
20250331,165900,4707429225,38150,38150,38150,38150,0
20250331,165800,4707429225,38150,38150,38150,38150,0
20250331,165700,4707429225,38150,38150,38150,38150,0
20250331,165600,4707429225,38150,38150,38150,38150,0
20250331,165500,4707429225,38150,38150,38150,38150,0
20250331,165400,4707429225,38150,38150,38150,38150,0
20250331,165300,4707429225,38150,38150,38150,38150,0
20250331,165200,4707429225,38150,38150,38150,38150,0
20250331,165100,4707429225,38150,38150,38150,38150,0
20250331,165000,4707429225,38150,38150,38150,38150,0
20250331,164900,4707429225,38150,38150,38150,38150,0
20250331,164800,4707429225,38150,38150,38150,38150,0
20250331,164700,4707429225,38150,38150,38150,38150,0
20250331,164600,4707429225,38150,38150,38150,38150,0
20250331,164500,4707429225,38150,38150,38150,38150,0
20250331,164400,4707429225,38150,38150,38150,38150,0
20250331,164300,4707429225,38150,38150,38150,38150,0
20250331,164200,4707429225,38150,38150,38150,38150,0
20250331,164100,4707429225,38150,38150,38150,38150,0
20250331,164000,4707429225,38150,38150,38150,38150,0
20250331,163900,4707429225,38150,38150,38150,38150,0
20250331,163800,4707429225,38150,38150,38150,38150,0
20250331,163700,4707429225,38150,38150,38150,38150,0
20250331,163600,4707429225,38150,38150,38150,38150,0
20250331,163500,4707429225,38150,38150,38150,38150,0
20250331,163400,4707429225,38150,38150,38150,38150,0
20250331,163300,4707429225,38150,38150,38150,38150,0
20250331,163200,4707429225,38150,38150,38150,38150,0
20250331,163100,4707429225,38150,38150,38150,38150,1672
20250331,163000,4707429225,38150,38150,38150,38150,0
20250331,162900,4707429225,38150,38150,38150,38150,0
20250331,162800,4707429225,38150,38150,38150,38150,0
20250331,162700,4707429225,38150,38150,38150,38150,0
20250331,162600,4707429225,38150,38150,38150,38150,0
20250331,162500,4707429225,38150,38150,38150,38150,0
20250331,162400,4707429225,38150,38150,38150,38150,0
20250331,162300,4707429225,38150,38150,38150,38150,0
20250331,162200,4707429225,38150,38150,38150,38150,0
20250331,162100,4707429225,38150,38150,38150,38150,0
20250331,162000,4707429225,38150,38150,38150,38150,0
20250331,161900,4707429225,38150,38150,38150,38150,0
20250331,161800,4707429225,38150,38150,38150,38150,0
20250331,161700,4707429225,38150,38150,38150,38150,0
20250331,161600,4707429225,38150,38150,38150,38150,0
20250331,161500,4707429225,38150,38150,38150,38150,0
20250331,161400,4707429225,38150,38150,38150,38150,0
20250331,161300,4707429225,38150,38150,38150,38150,0
20250331,161200,4707429225,38150,38150,38150,38150,0
20250331,161100,4707429225,38150,38150,38150,38150,0
20250331,161000,4707429225,38150,38150,38150,38150,0
20250331,160900,4707429225,38150,38150,38150,38150,0
20250331,160800,4707429225,38150,38150,38150,38150,0
20250331,160700,4707429225,38150,38150,38150,38150,0
20250331,160600,4707429225,38150,38150,38150,38150,0
20250331,160500,4707429225,38150,38150,38150,38150,0
20250331,160400,4707429225,38150,38150,38150,38150,0
20250331,160300,4707429225,38150,38150,38150,38150,0
20250331,160200,4707429225,38150,38150,38150,38150,0
20250331,160100,4707429225,38150,38150,38150,38150,1672
20250331,160000,4707429225,38150,38150,38150,38150,0
20250331,155900,4707429225,38150,38150,38150,38150,0
20250331,155800,4707429225,38150,38150,38150,38150,0
20250331,155700,4707429225,38150,38150,38150,38150,0
20250331,155600,4707429225,38150,38150,38150,38150,0
20250331,155500,4707429225,38150,38150,38150,38150,0
20250331,155400,4707429225,38150,38150,38150,38150,0
20250331,155300,4707429225,38150,38150,38150,38150,0
20250331,155200,4707429225,38150,38150,38150,38150,0
20250331,155100,4707429225,38150,38150,38150,38150,0
20250331,155000,4707429225,38150,38150,38150,38150,0
20250331,154900,4707429225,38150,38150,38150,38150,0
20250331,154800,4707429225,38150,38150,38150,38150,0
20250331,154700,4707429225,38150,38150,38150,38150,0
20250331,154600,4707429225,38150,38150,38150,38150,0
20250331,154500,4707429225,38150,38150,38150,38150,0
20250331,154400,4707429225,38150,38150,38150,38150,0
20250331,154300,4707429225,38150,38150,38150,38150,0
20250331,154200,4707429225,38150,38150,38150,38150,0
20250331,154100,4707429225,38150,38150,38150,38150,0
20250331,154000,4707429225,38150,38150,38150,38150,0
20250331,153900,4707429225,38150,38150,38150,38150,0
20250331,153800,4707429225,38150,38150,38150,38150,0
20250331,153700,4707429225,38150,38150,38150,38150,0
20250331,153600,4707429225,38150,38150,38150,38150,0
20250331,153500,4707429225,38150,38150,38150,38150,0
20250331,153400,4707429225,38150,38150,38150,38150,0
20250331,153300,4707429225,38150,38150,38150,38150,0
20250331,153200,4707429225,38150,38150,38150,38150,0
20250331,153100,4707429225,38150,38150,38150,38150,1672
20250331,153000,4707429225,38150,38150,38150,38150,1672
20250331,152900,4643642425,38150,38150,38150,38150,0
20250331,152800,4643642425,38150,38150,38150,38150,0
20250331,152700,4643642425,38150,38150,38150,38150,0
20250331,152600,4643642425,38150,38150,38150,38150,0
20250331,152500,4643642425,38150,38150,38150,38150,0
20250331,152400,4643642425,38150,38150,38150,38150,0
20250331,152300,4643642425,38150,38150,38150,38150,0
20250331,152200,4643642425,38150,38150,38150,38150,0
20250331,152100,4643642425,38150,38150,38150,38150,0
20250331,152000,4643642425,38150,38150,38150,38150,0
20250331,151900,4643642425,38150,37950,38150,37950,285
20250331,151800,4632807975,37950,38100,38200,37950,1160
20250331,151700,4588628175,38150,38100,38200,38050,896
20250331,151600,4554460475,38050,38050,38100,38050,544
20250331,151500,4533757125,38100,38000,38100,38000,946
20250331,151400,4497753675,38000,38025,38050,38000,96
20250331,151300,4494104200,38050,38150,38200,38000,510
20250331,151200,4474677100,38200,38050,38250,38050,865
20250331,151100,4441672100,38100,38150,38150,37950,960
20250331,151000,4405130200,38200,37950,38200,37950,1549
20250331,150900,4346148900,38000,37950,38050,37900,674
20250331,150800,4320555700,38000,38000,38050,37950,392
20250331,150700,4305667850,38000,38050,38050,37900,641
20250331,150600,4281343000,38050,37950,38100,37950,1002
20250331,150500,4243264100,37950,38000,38050,37850,871
20250331,150400,4210174250,37950,38000,38000,37900,408
20250331,150300,4194687800,37900,38000,38050,37900,269
20250331,150200,4184473750,38050,38050,38100,37850,926
20250331,150100,4149287750,38050,38000,38100,38000,625
20250331,150000,4125518200,38050,37950,38100,37950,978
20250331,145900,4088337750,38000,37950,38000,37900,609
20250331,145800,4065221300,37900,37900,37950,37900,427
20250331,145700,4049035800,37900,37950,38000,37900,321
20250331,145600,4036855350,37950,38000,38000,37900,287
20250331,145500,4025962950,37950,37850,38000,37850,414
20250331,145400,4010257850,37950,37900,37950,37900,364
20250331,145300,3996459700,37950,37900,37950,37900,580
20250331,145200,3974467050,37900,38000,38050,37900,483
20250331,145100,3956139450,38050,38000,38050,37950,351
20250331,145000,3942813600,37950,37950,38000,37900,425
20250331,144900,3926686400,38000,37900,38050,37900,550
20250331,144800,3905811150,37950,38050,38050,37900,213
20250331,144700,3897718500,38000,37950,38050,37950,489
20250331,144600,3879144400,37950,37900,38050,37900,1040
20250331,144500,3839639900,37950,37950,38000,37900,484
20250331,144400,3821276150,38000,37950,38000,37900,637
20250331,144300,3797115700,37950,37950,38000,37900,160
20250331,144200,3791045500,37900,38000,38050,37900,136
20250331,144100,3785884600,38000,38050,38100,37950,396
20250331,144000,3770830900,37950,37950,38100,37950,594
20250331,143900,3748256400,38000,37950,38000,37900,569
20250331,143800,3726663250,37950,37900,38000,37900,176
20250331,143700,3719987550,37850,38050,38050,37850,226
20250331,143600,3711401600,38050,37950,38050,37900,1100
20250331,143500,3669643500,37950,37950,37950,37900,114
20250331,143400,3665320800,37900,38000,38000,37900,455
20250331,143300,3648054700,37950,37850,37950,37850,737
20250331,143200,3620118050,37900,37900,37950,37850,241
20250331,143100,3610984200,37900,37900,37950,37850,452
20250331,143000,3593869900,37900,37900,37950,37850,623
20250331,142900,3570255450,37850,37900,37900,37850,427
20250331,142800,3554090400,37900,37800,37900,37800,1122
20250331,142700,3511612400,37850,37850,37850,37850,113
20250331,142600,3507335350,37850,37850,37850,37800,459
20250331,142500,3489962800,37800,37850,37850,37800,860
20250331,142400,3457427450,37800,37800,37800,37800,174
20250331,142300,3450850250,37800,37800,37800,37750,390
20250331,142200,3436109700,37800,37850,37850,37750,360
20250331,142100,3422501850,37800,37800,37850,37800,175
20250331,142000,3415886200,37800,37800,37800,37750,430
20250331,141900,3399633500,37800,37800,37850,37800,507
20250331,141800,3380448800,37800,37800,37850,37800,823
20250331,141700,3349339200,37800,37850,37850,37800,120
20250331,141600,3344799450,37850,37850,37900,37800,232
20250331,141500,3336021100,37850,37900,37900,37850,154
20250331,141400,3330190950,37950,37900,38000,37900,155
20250331,141300,3324310050,37950,37900,37950,37850,833
20250331,141200,3292711150,37850,37900,37900,37850,95
20250331,141100,3289110700,37850,37900,37950,37850,444
20250331,141000,3272285650,37900,37950,37950,37900,391
20250331,140900,3257452700,38000,38000,38050,37950,121
20250331,140800,3252857600,37950,37900,38000,37900,383
20250331,140700,3238318650,37900,37950,38050,37900,583
20250331,140600,3216188300,38000,38050,38100,37950,2945
20250331,140500,3104249900,38000,38225,38300,38000,1940
20250331,140400,3030188825,38225,38250,38250,38200,12
20250331,140300,3029730000,38250,38200,38250,38200,60
20250331,140200,3027437900,38200,38350,38350,38150,789
20250331,140100,2997249050,38350,38350,38350,38300,14
20250331,140000,2996712250,38350,38350,38350,38350,26
20250331,135900,2995715150,38300,38350,38350,38300,100
20250331,135800,2991880900,38300,38350,38350,38250,242
20250331,135700,2982611450,38350,38250,38350,38250,543
20250331,135600,2961813450,38250,38200,38300,38200,92
20250331,135500,2958290550,38200,38300,38350,38200,691
20250331,135400,2931843550,38300,38350,38350,38300,20
20250331,135300,2931077250,38350,38300,38350,38250,169
20250331,135200,2924601250,38350,38300,38400,38300,426
20250331,135100,2908264150,38350,38300,38350,38300,602
20250331,135000,2885178250,38300,38300,38350,38300,187
20250331,134900,2878015950,38300,38300,38300,38250,108
20250331,134800,2873879750,38300,38300,38350,38300,404
20250331,134700,2858402700,38300,38300,38300,38300,56
20250331,134600,2856257900,38200,38300,38300,38200,628
20250331,134500,2832210650,38250,38250,38300,38250,122
20250331,134400,2827539300,38350,38300,38350,38250,184
20250331,134300,2820490850,38300,38250,38300,38250,783
20250331,134200,2790502550,38250,38300,38300,38150,185
20250331,134100,2783422650,38300,38250,38300,38250,40
20250331,134000,2781892500,38250,38250,38300,38100,340
20250331,133900,2768884100,38250,38250,38300,38250,692
20250331,133800,2742410700,38250,38200,38250,38100,1118
20250331,133700,2699660350,38200,38100,38200,38100,65
20250331,133600,2697182400,38200,38150,38200,38150,328
20250331,133500,2684656550,38100,38150,38150,38100,150
20250331,133400,2678934550,38100,38050,38200,38050,145
20250331,133300,2673410050,38200,38200,38200,38200,70
20250331,133200,2670736050,38250,38150,38250,38125,67
20250331,133100,2668175650,38250,38000,38250,38000,73
20250331,133000,2665383900,38150,38250,38250,38150,86
20250331,132900,2662095500,38050,38250,38250,38050,208
20250331,132800,2654157450,38250,38100,38250,38100,887
20250331,132700,2620286000,38150,38150,38150,38150,56
20250331,132600,2618149600,38100,38050,38150,38050,76
20250331,132500,2615250700,38100,38100,38150,38050,175
20250331,132400,2608582750,38050,38100,38100,38050,16
20250331,132300,2607973250,38150,38100,38150,38050,215
20250331,132200,2599779350,38100,38000,38100,38000,225
20250331,132100,2591223850,38000,38100,38100,38000,433
20250331,132000,2574727500,38100,38050,38100,38000,67
20250331,131900,2572177150,38050,38050,38100,38000,166
20250331,131800,2565857150,38050,38100,38150,38050,135
20250331,131700,2560711300,38100,38050,38100,38050,723
20250331,131600,2533173300,38000,38000,38000,38000,0
20250331,131500,2533173300,38000,38050,38050,38000,74
20250331,131400,2530358450,38000,38150,38150,38000,464
20250331,131300,2512693450,38150,38050,38150,38050,315
20250331,131200,2500688700,38000,38150,38200,38000,224
20250331,131100,2492146500,38150,38100,38200,38100,338
20250331,131000,2479265200,38100,38050,38150,38050,396
20250331,130900,2464167500,38100,38050,38100,38050,77
20250331,130800,2461234250,38050,38100,38100,38050,55
20250331,130700,2459139750,38100,38100,38150,38100,245
20250331,130600,2449804500,38050,38150,38200,38050,335
20250331,130500,2437025450,38100,38000,38150,38000,42
20250331,130400,2435425850,38050,38100,38200,38050,237
20250331,130300,2426397000,38100,38150,38150,38100,209
20250331,130200,2418430300,38150,38100,38150,38100,40
20250331,130100,2416905350,38100,38100,38100,38100,221
20250331,130000,2408485250,38100,38050,38100,38000,50
20250331,125900,2406581150,38100,38150,38150,38050,102
20250331,125800,2402694950,38150,38150,38150,38000,437
20250331,125700,2386026300,38000,38100,38150,38000,337
20250331,125600,2373179650,38100,38100,38100,38000,252
20250331,125500,2363580600,38100,38050,38100,38050,437
20250331,125400,2346931200,38100,38050,38100,38050,71
20250331,125300,2344226400,38150,38100,38150,38050,275
20250331,125200,2333748400,38150,38150,38150,38150,45
20250331,125100,2332031650,38150,38150,38200,38000,89
20250331,125000,2328638600,38150,38100,38150,38000,700
20250331,124900,2301944100,38100,38250,38250,38100,57
20250331,124800,2299765150,38100,38250,38250,38100,61
20250331,124700,2297432500,38250,38100,38250,38100,389
20250331,124600,2282565300,38250,38250,38250,38050,79
20250331,124500,2279545150,38200,38200,38200,38050,481
20250331,124400,2261174600,38200,38050,38200,38050,52
20250331,124300,2259189250,38050,38200,38200,38050,49
20250331,124200,2257318800,38200,38050,38200,38000,547
20250331,124100,2236452850,38050,38250,38250,38050,166
20250331,124000,2230113500,38250,38200,38250,38200,234
20250331,123900,2221169400,38250,38250,38250,38050,264
20250331,123800,2211081850,38250,38250,38250,38250,197
20250331,123700,2203546600,38050,38250,38250,38050,155
20250331,123600,2197640250,38250,38150,38250,38000,364
20250331,123500,2183755800,38200,38200,38200,37950,452
20250331,123400,2166501900,38200,38100,38200,38050,321
20250331,123300,2154270150,38050,37950,38100,37950,290
20250331,123200,2143235700,38100,37950,38100,37950,604
20250331,123100,2120304900,37950,37950,37950,37850,202
20250331,123000,2112643000,37900,37800,37900,37750,1313
20250331,122900,2062988100,37800,37800,37800,37750,40
20250331,122800,2061476450,37800,37800,37800,37800,34
20250331,122700,2060191250,37800,37800,37800,37750,28
20250331,122600,2059132950,37800,37800,37800,37800,31
20250331,122500,2057961150,37800,37750,37800,37750,52
20250331,122400,2055996950,37700,37700,37700,37650,1189
20250331,122300,2011171750,37700,37700,37700,37700,6
20250331,122200,2010945550,37700,37700,37700,37700,50
20250331,122100,2009060550,37700,37750,37750,37650,1098
20250331,122000,1967672350,37750,37750,37750,37750,1
20250331,121900,1967634600,37750,37750,37750,37750,102
20250331,121800,1963784100,37750,37750,37750,37700,6
20250331,121700,1963557700,37750,37750,37750,37700,41
20250331,121600,1962010150,37750,37750,37750,37750,34
20250331,121500,1960726650,37750,37800,37800,37750,217
20250331,121400,1952534850,37800,37800,37800,37800,2
20250331,121300,1952459250,37750,37750,37750,37750,1
20250331,121200,1952421500,37750,37750,37800,37750,17
20250331,121100,1951779250,37800,37800,37800,37800,1
20250331,121000,1951741450,37800,37750,37800,37750,39
20250331,120900,1950269150,37750,37750,37750,37750,82
20250331,120800,1947173650,37850,37750,37850,37750,193
20250331,120700,1939887800,37800,37850,37850,37800,138
20250331,120600,1934670800,37850,37800,37850,37800,132
20250331,120500,1929677700,37900,37800,37900,37800,101
20250331,120400,1925859800,37900,37900,37900,37900,19
20250331,120300,1925139700,37900,37800,37900,37800,51
20250331,120200,1923207000,37800,37900,37900,37800,11
20250331,120100,1922790800,37900,37850,37900,37850,64
20250331,120000,1920367900,37850,37850,37850,37850,4
20250331,115900,1920216500,37900,38000,38000,37900,41
20250331,115800,1918660400,38000,37950,38000,37950,32
20250331,115700,1917444450,38000,37900,38000,37900,18
20250331,115600,1916760650,38000,38000,38000,38000,24
20250331,115500,1915848650,38000,37900,38000,37900,54
20250331,115400,1913796800,37950,38000,38000,37900,47
20250331,115300,1912013200,38000,38000,38000,37950,30
20250331,115200,1910873250,38000,37950,38000,37950,41
20250331,115100,1909315350,37900,37900,37900,37900,4
20250331,115000,1909163750,38000,37950,38000,37950,51
20250331,114900,1907227400,37950,37950,38050,37950,53
20250331,114800,1905212900,38000,37900,38050,37900,17
20250331,114700,1904567050,38100,38100,38100,38100,36
20250331,114600,1903195450,38100,38000,38100,38000,78
20250331,114500,1900228250,38000,37950,38050,37900,706
20250331,114400,1873408200,38050,38050,38050,38050,15
20250331,114300,1872837450,38050,38000,38050,38000,78
20250331,114200,1869872650,38000,37900,38050,37900,626
20250331,114100,1846093850,37950,37950,37950,37950,170
20250331,114000,1839642350,37950,37950,37950,37950,25
20250331,113900,1838693600,37950,37950,37950,37950,15
20250331,113800,1838124350,37950,37950,37950,37900,52
20250331,113700,1836152350,37950,37900,37950,37850,49
20250331,113600,1834293600,37950,37950,37950,37950,37
20250331,113500,1832889450,37800,37950,37950,37800,269
20250331,113400,1822707700,37950,37950,37950,37950,37
20250331,113300,1821303550,37950,37950,37950,37950,26
20250331,113200,1820316850,37850,37850,37850,37850,283
20250331,113100,1809605300,37850,37850,37850,37850,31
20250331,113000,1808431950,37850,37850,37850,37850,46
20250331,112900,1806690850,37850,37850,37850,37800,74
20250331,112800,1803890050,37850,37850,37850,37850,32
20250331,112700,1802678850,37850,37850,37850,37850,1
20250331,112600,1802641000,37800,37850,37850,37800,285
20250331,112500,1791867150,37850,37900,37900,37850,467
20250331,112400,1774189000,37900,37850,37900,37850,48
20250331,112300,1772369900,37850,37850,37850,37800,458
20250331,112200,1755034700,37850,37850,37850,37850,28
20250331,112100,1753974900,37850,37850,37850,37850,31
20250331,112000,1752801550,37850,37850,37900,37800,186
20250331,111900,1745761500,37850,37900,37900,37850,15
20250331,111800,1745193350,37900,37850,37900,37800,161
20250331,111700,1739105150,37850,37750,37850,37750,2518
20250331,111600,1644012050,37750,37750,37750,37750,11
20250331,111500,1643596800,37750,37750,37750,37700,39
20250331,111400,1642126050,37750,37750,37750,37700,196
20250331,111300,1634727200,37750,37900,37900,37750,2996
20250331,111200,1521487950,37900,37850,37900,37850,69
20250331,111100,1518875350,37850,37900,37900,37850,21
20250331,111000,1518079950,37900,37900,37900,37850,55
20250331,110900,1515996200,37900,37900,37900,37900,11
20250331,110800,1515579300,37900,37850,37900,37850,38
20250331,110700,1514139450,37900,37850,37900,37850,12
20250331,110600,1513684700,37850,37850,37900,37850,382
20250331,110500,1499225950,37850,37850,37950,37850,367
20250331,110400,1485334800,37950,37950,37950,37950,14
20250331,110300,1484803500,37950,37900,37950,37900,30
20250331,110200,1483666400,37900,37950,37950,37900,1252
20250331,110100,1436190450,38100,38000,38100,38000,2
20250331,110000,1436114350,37950,38100,38100,37950,10
20250331,105900,1435734550,38000,38100,38100,38000,519
20250331,105800,1416007050,38100,38100,38100,38100,258
20250331,105700,1406177250,38150,38250,38250,38150,2
20250331,105600,1406100850,38250,38100,38250,38100,117
20250331,105500,1401640900,38250,38250,38250,38250,1
20250331,105400,1401602650,38250,38150,38250,38150,1268
20250331,105300,1353228350,38100,38050,38150,38050,112
20250331,105200,1348957300,38050,38150,38150,38050,147
20250331,105100,1343356400,38150,38150,38150,38150,94
20250331,105000,1339770300,38200,38100,38200,38100,37
20250331,104900,1338358200,38150,38150,38150,38150,58
20250331,104800,1336145500,38150,38150,38200,38100,352
20250331,104700,1322717900,38150,38250,38250,38100,62
20250331,104600,1320351900,38300,38050,38300,38050,2189
20250331,104500,1237013500,38050,38050,38050,38050,608
20250331,104400,1213879100,38050,38000,38050,38000,158
20250331,104300,1207875050,38050,38050,38050,38050,1
20250331,104200,1207837000,38050,38050,38050,38050,20
20250331,104100,1207076000,38050,38050,38050,38000,1210
20250331,104000,1161069000,38100,38100,38100,38100,1
20250331,103900,1161030900,38100,38050,38100,38050,13
20250331,103800,1160536150,38050,38050,38050,38050,2
20250331,103700,1160460050,38100,38100,38100,38100,1
20250331,103600,1160421950,38100,38150,38150,38100,234
20250331,103500,1151503950,38150,38200,38200,38150,162
20250331,103400,1145323450,38200,38200,38200,38200,6
20250331,103300,1145094250,38200,38200,38200,38150,120
20250331,103200,1140514250,38150,38200,38200,38150,3
20250331,103100,1140399750,38200,38200,38200,38150,49
20250331,103000,1138529600,38200,38200,38200,38200,28
20250331,102900,1137460000,38150,38200,38200,38150,12
20250331,102800,1137001700,38200,38200,38200,38200,1
20250331,102700,1136963500,38150,38200,38200,38150,304
20250331,102600,1125350750,38250,38250,38250,38200,6
20250331,102500,1125121350,38200,38250,38250,38200,38
20250331,102400,1123668200,38250,38250,38250,38200,235
20250331,102300,1114679650,38300,38300,38300,38200,68
20250331,102200,1112078500,38300,38250,38300,38250,46
20250331,102100,1110318300,38300,38300,38300,38200,212
20250331,102000,1102209150,38300,38300,38350,38200,745
20250331,101900,1073687200,38300,38300,38300,38250,634
20250331,101800,1049405350,38300,38300,38350,38300,150
20250331,101700,1043660300,38350,38350,38350,38300,86
20250331,101600,1040366250,38300,38350,38350,38300,200
20250331,101500,1032706000,38350,38350,38350,38350,3
20250331,101400,1032590950,38350,38300,38400,38250,1196
20250331,101300,986758650,38300,38300,38300,38300,14
20250331,101200,986222450,38300,38250,38300,38250,9
20250331,101100,985878050,38300,38200,38300,38200,586
20250331,101000,963484150,38200,38200,38200,38150,16
20250331,100900,962873550,38200,38200,38200,38100,63
20250331,100800,960469400,38200,38200,38250,38200,7
20250331,100700,960201750,38150,38250,38250,38150,209
20250331,100600,952213750,38250,38150,38350,38100,802
20250331,100500,921570850,38150,38200,38200,38050,596
20250331,100400,898837900,38150,38200,38200,38150,6
20250331,100300,898608750,38200,38150,38200,38150,4
20250331,100200,898456100,38200,38200,38250,38150,22
20250331,100100,897615700,38200,38000,38300,37950,1517
20250331,100000,839841500,38000,38050,38100,38000,562
20250331,095900,818467650,38100,38100,38100,38050,124
20250331,095800,813749350,38100,38100,38100,38050,36
20250331,095700,812378600,38050,38050,38100,38050,124
20250331,095600,807655150,38050,38100,38100,38050,382
20250331,095500,793107350,38050,38100,38100,38050,45
20250331,095400,791394400,38050,38050,38100,38000,113
20250331,095300,787093700,38050,38100,38200,38050,234
20250331,095200,778188050,38100,38200,38200,38100,212
20250331,095100,770110650,38200,38100,38200,38100,86
20250331,095000,766831200,38100,38100,38200,38100,70
20250331,094900,764161050,38100,38100,38250,38050,301
20250331,094800,752691750,38100,38050,38300,38050,472
20250331,094700,734727400,38300,38250,38300,38050,397
20250331,094600,719560700,38200,38150,38300,38150,525
20250331,094500,699497900,38100,38200,38250,38100,555
20250331,094400,678303550,38200,38200,38250,38150,572
20250331,094300,656454750,38200,38150,38250,38100,529
20250331,094200,636274950,38150,38200,38250,38100,558
20250331,094100,614981550,38250,38200,38250,38100,632
20250331,094000,590846250,38150,38050,38300,38000,833
20250331,093900,559091950,38100,38100,38200,38050,583
20250331,093800,536854450,38100,38200,38200,38050,624
20250331,093700,513062250,38150,38050,38150,38000,1862
20250331,093600,442143600,38050,38100,38100,38050,413
20250331,093500,426416850,38100,38200,38250,38100,239
20250331,093400,417293000,38300,38200,38300,38200,319
20250331,093300,405094400,38200,38200,38200,38150,28
20250331,093200,404025650,38200,38150,38200,38100,344
20250331,093100,390900450,38150,38200,38300,38150,219
20250331,093000,382539200,38200,38350,38350,38200,46
20250331,092900,380778350,38350,38300,38350,38200,711
20250331,092800,353563450,38300,38250,38300,38250,120
20250331,092700,348973250,38300,38250,38400,38250,243
20250331,092600,339659350,38250,38300,38300,38250,27
20250331,092500,338626500,38350,38350,38400,38150,95
20250331,092400,334980750,38350,38250,38400,38150,647
20250331,092300,310182300,38250,38250,38300,38200,273
20250331,092200,299739050,38250,38250,38300,38200,165
20250331,092100,293425550,38300,38150,38300,38100,548
20250331,092000,272473650,38150,38150,38200,38100,339
20250331,091900,259544200,38200,38200,38200,38150,14
20250331,091800,259009650,38200,38250,38300,38200,394
20250331,091700,243937250,38250,38300,38300,38150,148
20250331,091600,238278650,38200,38250,38300,38200,172
20250331,091500,231699150,38250,38150,38300,38100,548
20250331,091400,210769800,38150,38200,38200,38050,70
20250331,091300,208097150,38100,38200,38300,38100,137
20250331,091200,202871900,38300,38200,38350,38200,111
20250331,091100,198622400,38250,38250,38250,38250,32
20250331,091000,197398400,38150,38200,38500,38150,381
20250331,090900,182788700,38150,38000,38150,37950,168
20250331,090800,176385600,38000,38200,38200,38000,181
20250331,090700,169499450,38050,38150,38400,38000,647
20250331,090600,144760650,38100,38050,38100,37850,685
20250331,090500,118716350,38100,38100,38150,37850,199
20250331,090400,111141000,38000,38200,38450,37900,904
20250331,090300,76761450,38300,38200,38500,38000,456
20250331,090200,59363600,38300,38350,38350,38200,155
20250331,090100,53431850,38350,38450,38700,38350,416
20250331,090000,37442650,38450,38450,38450,38200,974