KissMeData/033500/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193300,12301064675,21950,21950,21950,21950,13898
20250331,193200,12301064675,21950,21950,21950,21950,0
20250331,193100,12301064675,21950,21950,21950,21950,0
20250331,193000,12301064675,21950,21950,21950,21950,0
20250331,192900,12301064675,21950,21950,21950,21950,0
20250331,192800,12301064675,21950,21950,21950,21950,0
20250331,192700,12301064675,21950,21950,21950,21950,0
20250331,192600,12301064675,21950,21950,21950,21950,0
20250331,192500,12301064675,21950,21950,21950,21950,0
20250331,192400,12301064675,21950,21950,21950,21950,0
20250331,192300,12301064675,21950,21950,21950,21950,0
20250331,192200,12301064675,21950,21950,21950,21950,0
20250331,192100,12301064675,21950,21950,21950,21950,0
20250331,192000,12301064675,21950,21950,21950,21950,0
20250331,191900,12301064675,21950,21950,21950,21950,0
20250331,191800,12301064675,21950,21950,21950,21950,0
20250331,191700,12301064675,21950,21950,21950,21950,0
20250331,191600,12301064675,21950,21950,21950,21950,0
20250331,191500,12301064675,21950,21950,21950,21950,0
20250331,191400,12301064675,21950,21950,21950,21950,0
20250331,191300,12301064675,21950,21950,21950,21950,0
20250331,191200,12301064675,21950,21950,21950,21950,0
20250331,191100,12301064675,21950,21950,21950,21950,0
20250331,191000,12301064675,21950,21950,21950,21950,0
20250331,190900,12301064675,21950,21950,21950,21950,0
20250331,190800,12301064675,21950,21950,21950,21950,0
20250331,190700,12301064675,21950,21950,21950,21950,0
20250331,190600,12301064675,21950,21950,21950,21950,0
20250331,190500,12301064675,21950,21950,21950,21950,0
20250331,190400,12301064675,21950,21950,21950,21950,0
20250331,190300,12301064675,21950,21950,21950,21950,13898
20250331,190200,12301064675,21950,21950,21950,21950,0
20250331,190100,12301064675,21950,21950,21950,21950,0
20250331,190000,12301064675,21950,21950,21950,21950,0
20250331,185900,12301064675,21950,21950,21950,21950,0
20250331,185800,12301064675,21950,21950,21950,21950,0
20250331,185700,12301064675,21950,21950,21950,21950,0
20250331,185600,12301064675,21950,21950,21950,21950,0
20250331,185500,12301064675,21950,21950,21950,21950,0
20250331,185400,12301064675,21950,21950,21950,21950,0
20250331,185300,12301064675,21950,21950,21950,21950,0
20250331,185200,12301064675,21950,21950,21950,21950,0
20250331,185100,12301064675,21950,21950,21950,21950,0
20250331,185000,12301064675,21950,21950,21950,21950,0
20250331,184900,12301064675,21950,21950,21950,21950,0
20250331,184800,12301064675,21950,21950,21950,21950,0
20250331,184700,12301064675,21950,21950,21950,21950,0
20250331,184600,12301064675,21950,21950,21950,21950,0
20250331,184500,12301064675,21950,21950,21950,21950,0
20250331,184400,12301064675,21950,21950,21950,21950,0
20250331,184300,12301064675,21950,21950,21950,21950,0
20250331,184200,12301064675,21950,21950,21950,21950,0
20250331,184100,12301064675,21950,21950,21950,21950,0
20250331,184000,12301064675,21950,21950,21950,21950,0
20250331,183900,12301064675,21950,21950,21950,21950,0
20250331,183800,12301064675,21950,21950,21950,21950,0
20250331,183700,12301064675,21950,21950,21950,21950,0
20250331,183600,12301064675,21950,21950,21950,21950,0
20250331,183500,12301064675,21950,21950,21950,21950,0
20250331,183400,12301064675,21950,21950,21950,21950,0
20250331,183300,12301064675,21950,21950,21950,21950,13898
20250331,183200,12301064675,21950,21950,21950,21950,0
20250331,183100,12301064675,21950,21950,21950,21950,0
20250331,183000,12301064675,21950,21950,21950,21950,0
20250331,182900,12301064675,21950,21950,21950,21950,0
20250331,182800,12301064675,21950,21950,21950,21950,0
20250331,182700,12301064675,21950,21950,21950,21950,0
20250331,182600,12301064675,21950,21950,21950,21950,0
20250331,182500,12301064675,21950,21950,21950,21950,0
20250331,182400,12301064675,21950,21950,21950,21950,0
20250331,182300,12301064675,21950,21950,21950,21950,0
20250331,182200,12301064675,21950,21950,21950,21950,0
20250331,182100,12301064675,21950,21950,21950,21950,0
20250331,182000,12301064675,21950,21950,21950,21950,0
20250331,181900,12301064675,21950,21950,21950,21950,0
20250331,181800,12301064675,21950,21950,21950,21950,0
20250331,181700,12301064675,21950,21950,21950,21950,0
20250331,181600,12301064675,21950,21950,21950,21950,0
20250331,181500,12301064675,21950,21950,21950,21950,0
20250331,181400,12301064675,21950,21950,21950,21950,0
20250331,181300,12301064675,21950,21950,21950,21950,0
20250331,181200,12301064675,21950,21950,21950,21950,0
20250331,181100,12301064675,21950,21950,21950,21950,0
20250331,181000,12301064675,21950,21950,21950,21950,0
20250331,180900,12301064675,21950,21950,21950,21950,0
20250331,180800,12301064675,21950,21950,21950,21950,0
20250331,180700,12301064675,21950,21950,21950,21950,0
20250331,180600,12301064675,21950,21950,21950,21950,0
20250331,180500,12301064675,21950,21950,21950,21950,0
20250331,180400,12301064675,21950,21950,21950,21950,0
20250331,180300,12301064675,21950,21950,21950,21950,13898
20250331,180200,12301064675,21950,21950,21950,21950,0
20250331,180100,12301064675,21950,21950,21950,21950,0
20250331,180000,12301064675,21950,21950,21950,21950,0
20250331,175900,12301064675,21950,21950,21950,21950,0
20250331,175800,12301064675,21950,21950,21950,21950,0
20250331,175700,12301064675,21950,21950,21950,21950,0
20250331,175600,12301064675,21950,21950,21950,21950,0
20250331,175500,12301064675,21950,21950,21950,21950,0
20250331,175400,12301064675,21950,21950,21950,21950,0
20250331,175300,12301064675,21950,21950,21950,21950,0
20250331,175200,12301064675,21950,21950,21950,21950,0
20250331,175100,12301064675,21950,21950,21950,21950,0
20250331,175000,12301064675,21950,21950,21950,21950,0
20250331,174900,12301064675,21950,21950,21950,21950,0
20250331,174800,12301064675,21950,21950,21950,21950,0
20250331,174700,12301064675,21950,21950,21950,21950,0
20250331,174600,12301064675,21950,21950,21950,21950,0
20250331,174500,12301064675,21950,21950,21950,21950,0
20250331,174400,12301064675,21950,21950,21950,21950,0
20250331,174300,12301064675,21950,21950,21950,21950,0
20250331,174200,12301064675,21950,21950,21950,21950,0
20250331,174100,12301064675,21950,21950,21950,21950,0
20250331,174000,12301064675,21950,21950,21950,21950,0
20250331,173900,12301064675,21950,21950,21950,21950,0
20250331,173800,12301064675,21950,21950,21950,21950,0
20250331,173700,12301064675,21950,21950,21950,21950,0
20250331,173600,12301064675,21950,21950,21950,21950,0
20250331,173500,12301064675,21950,21950,21950,21950,0
20250331,173400,12301064675,21950,21950,21950,21950,0
20250331,173300,12301064675,21950,21950,21950,21950,13898
20250331,173200,12301064675,21950,21950,21950,21950,0
20250331,173100,12301064675,21950,21950,21950,21950,0
20250331,173000,12301064675,21950,21950,21950,21950,0
20250331,172900,12301064675,21950,21950,21950,21950,0
20250331,172800,12301064675,21950,21950,21950,21950,0
20250331,172700,12301064675,21950,21950,21950,21950,0
20250331,172600,12301064675,21950,21950,21950,21950,0
20250331,172500,12301064675,21950,21950,21950,21950,0
20250331,172400,12301064675,21950,21950,21950,21950,0
20250331,172300,12301064675,21950,21950,21950,21950,0
20250331,172200,12301064675,21950,21950,21950,21950,0
20250331,172100,12301064675,21950,21950,21950,21950,0
20250331,172000,12301064675,21950,21950,21950,21950,0
20250331,171900,12301064675,21950,21950,21950,21950,0
20250331,171800,12301064675,21950,21950,21950,21950,0
20250331,171700,12301064675,21950,21950,21950,21950,0
20250331,171600,12301064675,21950,21950,21950,21950,0
20250331,171500,12301064675,21950,21950,21950,21950,0
20250331,171400,12301064675,21950,21950,21950,21950,0
20250331,171300,12301064675,21950,21950,21950,21950,0
20250331,171200,12301064675,21950,21950,21950,21950,0
20250331,171100,12301064675,21950,21950,21950,21950,0
20250331,171000,12301064675,21950,21950,21950,21950,0
20250331,170900,12301064675,21950,21950,21950,21950,0
20250331,170800,12301064675,21950,21950,21950,21950,0
20250331,170700,12301064675,21950,21950,21950,21950,0
20250331,170600,12301064675,21950,21950,21950,21950,0
20250331,170500,12301064675,21950,21950,21950,21950,0
20250331,170400,12301064675,21950,21950,21950,21950,0
20250331,170300,12301064675,21950,21950,21950,21950,13898
20250331,170200,12301064675,21950,21950,21950,21950,0
20250331,170100,12301064675,21950,21950,21950,21950,0
20250331,170000,12301064675,21950,21950,21950,21950,0
20250331,165900,12301064675,21950,21950,21950,21950,0
20250331,165800,12301064675,21950,21950,21950,21950,0
20250331,165700,12301064675,21950,21950,21950,21950,0
20250331,165600,12301064675,21950,21950,21950,21950,0
20250331,165500,12301064675,21950,21950,21950,21950,0
20250331,165400,12301064675,21950,21950,21950,21950,0
20250331,165300,12301064675,21950,21950,21950,21950,0
20250331,165200,12301064675,21950,21950,21950,21950,0
20250331,165100,12301064675,21950,21950,21950,21950,0
20250331,165000,12301064675,21950,21950,21950,21950,0
20250331,164900,12301064675,21950,21950,21950,21950,0
20250331,164800,12301064675,21950,21950,21950,21950,0
20250331,164700,12301064675,21950,21950,21950,21950,0
20250331,164600,12301064675,21950,21950,21950,21950,0
20250331,164500,12301064675,21950,21950,21950,21950,0
20250331,164400,12301064675,21950,21950,21950,21950,0
20250331,164300,12301064675,21950,21950,21950,21950,0
20250331,164200,12301064675,21950,21950,21950,21950,0
20250331,164100,12301064675,21950,21950,21950,21950,0
20250331,164000,12301064675,21950,21950,21950,21950,0
20250331,163900,12301064675,21950,21950,21950,21950,0
20250331,163800,12301064675,21950,21950,21950,21950,0
20250331,163700,12301064675,21950,21950,21950,21950,0
20250331,163600,12301064675,21950,21950,21950,21950,0
20250331,163500,12301064675,21950,21950,21950,21950,0
20250331,163400,12301064675,21950,21950,21950,21950,0
20250331,163300,12301064675,21950,21950,21950,21950,13898
20250331,163200,12301064675,21950,21950,21950,21950,0
20250331,163100,12301064675,21950,21950,21950,21950,0
20250331,163000,12301064675,21950,21950,21950,21950,0
20250331,162900,12301064675,21950,21950,21950,21950,0
20250331,162800,12301064675,21950,21950,21950,21950,0
20250331,162700,12301064675,21950,21950,21950,21950,0
20250331,162600,12301064675,21950,21950,21950,21950,0
20250331,162500,12301064675,21950,21950,21950,21950,0
20250331,162400,12301064675,21950,21950,21950,21950,0
20250331,162300,12301064675,21950,21950,21950,21950,0
20250331,162200,12301064675,21950,21950,21950,21950,0
20250331,162100,12301064675,21950,21950,21950,21950,0
20250331,162000,12301064675,21950,21950,21950,21950,0
20250331,161900,12301064675,21950,21950,21950,21950,0
20250331,161800,12301064675,21950,21950,21950,21950,0
20250331,161700,12301064675,21950,21950,21950,21950,0
20250331,161600,12301064675,21950,21950,21950,21950,0
20250331,161500,12301064675,21950,21950,21950,21950,0
20250331,161400,12301064675,21950,21950,21950,21950,0
20250331,161300,12301064675,21950,21950,21950,21950,0
20250331,161200,12301064675,21950,21950,21950,21950,0
20250331,161100,12301064675,21950,21950,21950,21950,0
20250331,161000,12301064675,21950,21950,21950,21950,0
20250331,160900,12301064675,21950,21950,21950,21950,0
20250331,160800,12301064675,21950,21950,21950,21950,0
20250331,160700,12301064675,21950,21950,21950,21950,0
20250331,160600,12301064675,21950,21950,21950,21950,0
20250331,160500,12301064675,21950,21950,21950,21950,0
20250331,160400,12301064675,21950,21950,21950,21950,0
20250331,160300,12301064675,21950,21950,21950,21950,13898
20250331,160200,12301064675,21950,21950,21950,21950,0
20250331,160100,12301064675,21950,21950,21950,21950,0
20250331,160000,12301064675,21950,21950,21950,21950,0
20250331,155900,12301064675,21950,21950,21950,21950,0
20250331,155800,12301064675,21950,21950,21950,21950,0
20250331,155700,12301064675,21950,21950,21950,21950,0
20250331,155600,12301064675,21950,21950,21950,21950,0
20250331,155500,12301064675,21950,21950,21950,21950,0
20250331,155400,12301064675,21950,21950,21950,21950,0
20250331,155300,12301064675,21950,21950,21950,21950,0
20250331,155200,12301064675,21950,21950,21950,21950,0
20250331,155100,12301064675,21950,21950,21950,21950,0
20250331,155000,12301064675,21950,21950,21950,21950,0
20250331,154900,12301064675,21950,21950,21950,21950,0
20250331,154800,12301064675,21950,21950,21950,21950,0
20250331,154700,12301064675,21950,21950,21950,21950,0
20250331,154600,12301064675,21950,21950,21950,21950,0
20250331,154500,12301064675,21950,21950,21950,21950,0
20250331,154400,12301064675,21950,21950,21950,21950,0
20250331,154300,12301064675,21950,21950,21950,21950,0
20250331,154200,12301064675,21950,21950,21950,21950,0
20250331,154100,12301064675,21950,21950,21950,21950,0
20250331,154000,12301064675,21950,21950,21950,21950,0
20250331,153900,12301064675,21950,21950,21950,21950,0
20250331,153800,12301064675,21950,21950,21950,21950,0
20250331,153700,12301064675,21950,21950,21950,21950,0
20250331,153600,12301064675,21950,21950,21950,21950,0
20250331,153500,12301064675,21950,21950,21950,21950,0
20250331,153400,12301064675,21950,21950,21950,21950,0
20250331,153300,12301064675,21950,21950,21950,21950,13898
20250331,153200,12301064675,21950,21950,21950,21950,0
20250331,153100,12301064675,21950,21950,21950,21950,0
20250331,153000,12301064675,21950,21950,21950,21950,13898
20250331,152900,11996003575,22000,22000,22000,22000,0
20250331,152800,11996003575,22000,22000,22000,22000,0
20250331,152700,11996003575,22000,22000,22000,22000,0
20250331,152600,11996003575,22000,22000,22000,22000,0
20250331,152500,11996003575,22000,22000,22000,22000,0
20250331,152400,11996003575,22000,22000,22000,22000,0
20250331,152300,11996003575,22000,22000,22000,22000,0
20250331,152200,11996003575,22000,22000,22000,22000,0
20250331,152100,11996003575,22000,22000,22000,22000,0
20250331,152000,11996003575,22000,22000,22000,22000,0
20250331,151900,11996003575,22000,22100,22100,22000,1276
20250331,151800,11967806075,22100,22000,22100,22000,903
20250331,151700,11947868025,22100,22100,22100,21950,2140
20250331,151600,11900725675,22050,22000,22050,22000,723
20250331,151500,11884811075,22000,22050,22050,21950,2128
20250331,151400,11838022475,22050,22000,22050,22000,657
20250331,151300,11823538125,22050,22000,22050,22000,781
20250331,151200,11806339875,22050,22000,22050,22000,1561
20250331,151100,11771992025,22000,22000,22000,21950,763
20250331,151000,11755236125,21950,22000,22000,21950,652
20250331,150900,11740898050,22000,22000,22000,22000,698
20250331,150800,11725542050,22000,22000,22000,21950,237
20250331,150700,11720329750,22000,22000,22000,21950,1093
20250331,150600,11696323750,22000,22000,22000,22000,238
20250331,150500,11691087750,22000,22000,22000,21950,267
20250331,150400,11685214750,22000,21950,22000,21950,1455
20250331,150300,11653268900,21950,21950,21950,21950,105
20250331,150200,11650964150,21950,22000,22000,21950,4903
20250331,150100,11543338700,22000,21950,22050,21950,611
20250331,150000,11529887700,22000,22000,22000,21950,897
20250331,145900,11510156200,22000,22000,22000,21950,380
20250331,145800,11501799700,22000,22000,22000,21950,460
20250331,145700,11491680300,22000,22050,22050,22000,4189
20250331,145600,11399467400,22050,22050,22050,22050,212
20250331,145500,11394792800,22050,22000,22050,22000,1831
20250331,145400,11354495250,22000,22000,22000,21950,320
20250331,145300,11347455500,22000,22000,22000,22000,931
20250331,145200,11326973500,22050,22050,22100,22000,1109
20250331,145100,11302552300,22050,22050,22100,22000,860
20250331,145000,11283589500,22050,22050,22100,22000,1391
20250331,144900,11252957800,22050,22050,22100,22050,1517
20250331,144800,11219498050,22050,22000,22050,21950,3747
20250331,144700,11136970700,22000,22000,22000,21975,597
20250331,144600,11123837750,22000,22000,22000,22000,210
20250331,144500,11119217750,22000,22000,22000,21950,526
20250331,144400,11107646250,22000,22000,22000,21950,348
20250331,144300,11100000300,22000,22000,22000,22000,958
20250331,144200,11078924300,22050,22050,22050,22000,935
20250331,144100,11058335800,22050,22050,22050,22000,345
20250331,144000,11050728650,22050,22050,22050,22000,362
20250331,143900,11042747050,22050,22050,22050,22000,558
20250331,143800,11030453100,22050,22000,22050,22000,342
20250331,143700,11022919950,22000,22050,22050,22000,888
20250331,143600,11003377300,22000,22000,22000,22000,1675
20250331,143500,10966527300,22000,22000,22000,21950,635
20250331,143400,10952562300,22000,22000,22000,22000,246
20250331,143300,10947150300,22000,22000,22000,22000,57
20250331,143200,10945896300,22000,21950,22000,21950,1051
20250331,143100,10922812650,22000,21950,22000,21950,356
20250331,143000,10914997850,21950,21950,22000,21950,1110
20250331,142900,10890628400,22000,22000,22000,21950,530
20250331,142800,10878968550,21950,22000,22000,21950,85
20250331,142700,10877098950,22000,21950,22000,21950,343
20250331,142600,10869556400,21950,22000,22000,21900,1096
20250331,142500,10845507250,21950,22000,22000,21950,188
20250331,142400,10841372400,21950,22000,22000,21950,1031
20250331,142300,10818726150,21950,22000,22000,21950,275
20250331,142200,10812683800,22000,21950,22000,21950,244
20250331,142100,10807318400,21950,21900,22000,21900,259
20250331,142000,10801627400,21950,21950,22000,21900,1102
20250331,141900,10777438950,21950,21900,22000,21900,345
20250331,141800,10769862800,21950,21950,21950,21900,43
20250331,141700,10768919200,21900,21950,21950,21900,478
20250331,141600,10758427300,21950,21950,21950,21900,182
20250331,141500,10754433650,21900,21950,21950,21900,240
20250331,141400,10749166000,21900,22000,22000,21900,1955
20250331,141300,10706241400,22000,22000,22000,21950,380
20250331,141200,10697885100,21950,22000,22000,21950,256
20250331,141100,10692253500,21950,22000,22000,21950,214
20250331,141000,10687547250,21950,22000,22000,21950,414
20250331,140900,10678443150,22000,21900,22000,21900,1060
20250331,140800,10655172450,21950,21950,21950,21900,509
20250331,140700,10644000450,21950,21900,21950,21900,395
20250331,140600,10635330600,21950,21950,21950,21900,183
20250331,140500,10631315350,21900,21900,21950,21900,230
20250331,140400,10626267700,21950,22000,22000,21900,1157
20250331,140300,10600875000,21950,22000,22000,21950,134
20250331,140200,10597928250,22000,22000,22000,21950,595
20250331,140100,10584863650,22000,22000,22000,21950,292
20250331,140000,10578440250,22000,22000,22000,21950,143
20250331,135900,10575296100,22000,22000,22000,21950,261
20250331,135800,10569555500,22000,21950,22000,21950,408
20250331,135700,10560589350,22000,21950,22000,21950,73
20250331,135600,10558983700,21950,21950,22000,21950,201
20250331,135500,10554562600,22000,22000,22000,21900,2269
20250331,135400,10504707850,21950,22000,22000,21950,403
20250331,135300,10495842750,22000,22000,22000,21950,1113
20250331,135200,10471372600,21950,21950,22000,21950,80
20250331,135100,10469613250,21950,21950,22000,21900,748
20250331,135000,10453220700,21950,21950,22000,21900,323
20250331,134900,10446129100,22000,21950,22000,21900,319
20250331,134800,10439126500,21950,21950,21950,21900,731
20250331,134700,10423081400,21950,21900,21950,21900,236
20250331,134600,10417902400,21950,21900,21950,21900,232
20250331,134500,10412810450,21950,21900,21950,21900,259
20250331,134400,10407126150,21950,21900,21950,21900,389
20250331,134300,10398597850,21950,21950,21950,21900,134
20250331,134200,10395657150,21900,21900,21950,21875,395
20250331,134100,10386995125,21900,21875,21950,21850,348
20250331,134000,10379374125,21900,21950,21950,21875,1925
20250331,133900,10337211475,21950,21900,21950,21900,360
20250331,133800,10329310625,21950,21950,22000,21900,773
20250331,133700,10312341075,22000,22000,22000,21900,302
20250331,133600,10305705225,22000,21950,22000,21900,374
20250331,133500,10297495825,21950,21900,22000,21900,278
20250331,133400,10291393925,21950,21900,22000,21900,454
20250331,133300,10281428975,21950,22000,22050,21900,1226
20250331,133200,10254501325,22050,22000,22050,21950,1051
20250331,133100,10231372675,21950,22000,22000,21950,325
20250331,133000,10224223575,21950,22000,22000,21950,323
20250331,132900,10217118775,21950,21900,22000,21900,425
20250331,132800,10207788225,21950,21950,22000,21900,616
20250331,132700,10194266725,22000,22000,22050,21950,913
20250331,132600,10174177475,21950,21925,21950,21900,427
20250331,132500,10164812075,21900,21900,21950,21900,218
20250331,132400,10160027625,21900,21900,21950,21900,75
20250331,132300,10158383125,21900,21950,21950,21900,1354
20250331,132200,10128713425,21900,21900,21950,21900,1202
20250331,132100,10102380125,21950,21900,21950,21900,219
20250331,132000,10097580925,21950,21900,21950,21900,256
20250331,131900,10091963525,21900,21900,22000,21850,1865
20250331,131800,10051104925,22000,21900,22000,21900,843
20250331,131700,10032607725,21850,21900,21900,21850,842
20250331,131600,10014169125,21850,21900,21900,21850,235
20250331,131500,10009023675,21900,21900,21900,21850,135
20250331,131400,10006067775,21850,21850,21900,21800,1505
20250331,131300,9973182125,21900,21900,21950,21850,708
20250331,131200,9957675150,21850,21850,21900,21800,1377
20250331,131100,9927559550,21900,21900,21950,21850,6186
20250331,131000,9792359900,21900,22000,22000,21900,344
20250331,130900,9784811400,21900,21850,21950,21850,1416
20250331,130800,9753793700,21850,21950,21950,21850,1374
20250331,130700,9723690100,21950,21900,21950,21900,959
20250331,130600,9702641150,21950,21950,21950,21900,269
20250331,130500,9696737700,21950,21950,21950,21900,245
20250331,130400,9691360750,21900,21900,21950,21900,481
20250331,130300,9680804300,21950,21900,22000,21900,950
20250331,130200,9659945850,21950,21950,22050,21900,799
20250331,130100,9642390750,21950,21950,22050,21950,1757
20250331,130000,9603734500,21950,21900,22000,21900,1864
20250331,125900,9562821150,21950,21900,21950,21850,1258
20250331,125800,9535263800,21900,21850,21950,21850,786
20250331,125700,9518038750,21850,21900,21900,21850,257
20250331,125600,9512412100,21850,21850,21900,21850,204
20250331,125500,9507946500,21850,21900,21900,21850,220
20250331,125400,9503129700,21850,21900,21900,21850,208
20250331,125300,9498576100,21850,21900,21900,21850,174
20250331,125200,9494767500,21850,21900,21900,21850,148
20250331,125100,9491528750,21850,21850,21850,21800,280
20250331,125000,9485412650,21850,21850,21850,21800,449
20250331,124900,9475605750,21800,21850,21850,21800,118
20250331,124800,9473028200,21800,21800,21850,21800,165
20250331,124700,9469425250,21800,21800,21850,21800,170
20250331,124600,9465712300,21800,21850,21900,21800,597
20250331,124500,9452664900,21850,21850,21900,21850,197
20250331,124400,9448351200,21850,21850,21900,21850,122
20250331,124300,9445683500,21850,21800,21900,21800,1292
20250331,124200,9417466250,21850,21900,21900,21850,1006
20250331,124100,9395473000,21900,21850,21900,21850,120
20250331,124000,9392848000,21850,21850,21900,21850,425
20250331,123900,9383555650,21900,21850,21900,21850,151
20250331,123800,9380251200,21850,21950,22000,21850,1027
20250331,123700,9357750400,21950,21950,21950,21900,262
20250331,123600,9352001200,21950,21950,21950,21900,235
20250331,123500,9346843750,21900,21900,21950,21900,180
20250331,123400,9342894000,21900,21950,21950,21900,173
20250331,123300,9339099175,21900,21900,21950,21900,232
20250331,123200,9334008675,21950,21900,21950,21900,117
20250331,123100,9331441025,21900,21850,21900,21850,245
20250331,123000,9326079125,21900,21900,21900,21850,288
20250331,122900,9319772675,21900,21900,21900,21850,211
20250331,122800,9315153725,21850,21850,21900,21850,210
20250331,122700,9310555925,21900,21850,21900,21850,121
20250331,122600,9307906975,21850,21850,21900,21850,319
20250331,122500,9300925075,21900,21900,21900,21850,124
20250331,122400,9298210125,21900,21850,21900,21850,188
20250331,122300,9294096075,21850,21900,21900,21850,283
20250331,122200,9287902075,21850,21850,21900,21850,140
20250331,122100,9284842225,21850,21900,21900,21850,250
20250331,122000,9279372575,21900,21850,21900,21850,154
20250331,121900,9276000975,21900,21850,21900,21800,156
20250331,121800,9272592675,21850,21900,21900,21850,2182
20250331,121700,9224904075,21900,21950,21950,21850,982
20250331,121600,9203397975,21900,21900,21950,21900,552
20250331,121500,9191301975,21900,21900,21950,21850,142
20250331,121400,9188191425,21850,21950,21950,21850,630
20250331,121300,9174387875,21900,21900,21950,21850,799
20250331,121200,9156888425,21950,21950,21950,21900,252
20250331,121100,9151359625,21950,21900,21950,21900,126
20250331,121000,9148595425,21900,21950,21950,21900,235
20250331,120900,9143442625,21900,21900,21950,21850,426
20250331,120800,9134113025,21900,21950,21950,21850,893
20250331,120700,9114540975,21950,21950,22000,21900,874
20250331,120600,9095352825,21950,22000,22050,21950,777
20250331,120500,9078260525,22000,21950,22000,21950,228
20250331,120400,9073247700,21950,22000,22050,21950,312
20250331,120300,9066384450,21950,21950,22000,21950,244
20250331,120200,9061019250,22000,21950,22000,21950,1177
20250331,120100,9035133850,21950,21950,22000,21950,225
20250331,120000,9030185950,21950,22000,22000,21950,646
20250331,115900,9015996450,22000,21950,22050,21950,568
20250331,115800,9003493400,21950,21950,22000,21950,99
20250331,115700,9001316150,22000,21950,22050,21950,479
20250331,115600,8990779500,21950,21950,22000,21950,40
20250331,115500,8989900250,21950,22000,22050,21950,680
20250331,115400,8974938600,22000,22000,22000,21950,632
20250331,115300,8961036000,22000,22000,22050,21950,662
20250331,115200,8946472350,22000,22050,22100,22000,543
20250331,115100,8934501950,22050,22000,22050,22000,249
20250331,115000,8929013000,22000,22050,22050,22000,200
20250331,114900,8924605350,22000,22000,22050,22000,126
20250331,114800,8921828300,22000,21950,22050,21950,414
20250331,114700,8912718600,21950,21950,22050,21950,592
20250331,114600,8899692950,22000,22000,22050,21950,278
20250331,114500,8893576500,22000,22000,22050,21950,351
20250331,114400,8885849650,22000,22000,22050,21950,640
20250331,114300,8871774400,21950,22000,22000,21950,763
20250331,114200,8854995175,22050,22050,22050,22000,342
20250331,114100,8847462275,22000,22000,22000,21950,1133
20250331,114000,8822538125,21950,22000,22000,21950,202
20250331,113900,8818098275,22000,21950,22000,21900,389
20250331,113800,8809542625,22000,21900,22000,21900,267
20250331,113700,8803681625,21900,21900,22000,21900,225
20250331,113600,8798740625,21900,21900,21950,21900,1029
20250331,113500,8776154775,21900,21950,22000,21900,265
20250331,113400,8770338675,21950,21900,21950,21900,165
20250331,113300,8766718325,21900,21900,21900,21850,936
20250331,113200,8746222675,21900,21950,21950,21850,593
20250331,113100,8733230225,21950,21900,21950,21900,232
20250331,113000,8728143375,21950,21950,21950,21900,127
20250331,112900,8725356825,21950,21900,21950,21850,421
20250331,112800,8716124575,21850,21900,21950,21850,296
20250331,112700,8709645025,21950,21900,21950,21850,212
20250331,112600,8704994475,21850,21900,21950,21850,1177
20250331,112500,8679212575,21950,21900,21950,21900,106
20250331,112400,8676887425,21900,21850,21950,21850,275
20250331,112300,8670854875,21850,21900,21900,21850,271
20250331,112200,8664922375,21900,21850,21900,21850,235
20250331,112100,8659776875,21900,21900,21900,21850,401
20250331,112000,8651006725,21850,21850,21900,21800,920
20250331,111900,8630902575,21850,21900,21900,21800,526
20250331,111800,8619404575,21850,21850,21900,21850,287
20250331,111700,8613130225,21850,21850,21900,21800,479
20250331,111600,8602656525,21900,21800,21900,21800,223
20250331,111500,8597782425,21800,21800,21900,21800,1914
20250331,111400,8555956725,21850,21850,21900,21800,1078
20250331,111300,8532391825,21900,21950,21950,21850,600
20250331,111200,8519251825,21900,21950,21950,21900,1359
20250331,111100,8489481975,21950,21950,21950,21900,108
20250331,111000,8487113775,21950,21950,21950,21900,310
20250331,110900,8480310025,21900,21900,21950,21900,117
20250331,110800,8477744725,21950,21900,21950,21850,685
20250331,110700,8462737475,21850,21800,21900,21800,970
20250331,110600,8441530825,21850,21800,21850,21800,314
20250331,110500,8434672250,21850,21800,21850,21800,961
20250331,110400,8413691600,21800,21800,21850,21800,810
20250331,110300,8395996200,21800,21800,21850,21800,337
20250331,110200,8388636850,21850,21800,21900,21800,2348
20250331,110100,8337334400,21800,21800,21850,21800,599
20250331,110000,8324254000,21850,21850,21900,21800,497
20250331,105900,8313387000,21850,21900,21900,21850,139
20250331,105800,8310343600,21900,21950,21950,21900,462
20250331,105700,8300218750,21950,21900,21950,21900,634
20250331,105600,8286327550,21950,21900,21950,21900,155
20250331,105500,8282926800,21900,21950,21950,21900,228
20250331,105400,8277923150,21950,21900,21950,21900,184
20250331,105300,8273888750,21900,21850,21950,21850,182
20250331,105200,8269902950,21850,21900,21950,21850,223
20250331,105100,8265018550,21900,21850,21900,21800,819
20250331,105000,8247102050,21850,21850,21900,21750,1192
20250331,104900,8221091550,21850,21850,21900,21800,1406
20250331,104800,8190392150,21850,21900,21900,21850,733
20250331,104700,8174364400,21850,21900,21950,21850,1020
20250331,104600,8152050550,21950,21875,21950,21850,1856
20250331,104500,8111422725,21850,21900,21900,21850,470
20250331,104400,8101140300,21850,21850,21900,21850,460
20250331,104300,8091068300,21850,21950,22000,21850,850
20250331,104200,8072441200,21950,21950,22000,21900,425
20250331,104100,8063104950,21900,22000,22050,21900,2147
20250331,104000,8015988700,22000,22050,22050,21950,1522
20250331,103900,7982501450,22050,22000,22050,21950,503
20250331,103800,7971432500,21950,22050,22050,21950,2542
20250331,103700,7915501500,22050,22100,22100,22000,472
20250331,103600,7905094400,22050,22050,22100,22000,1274
20250331,103500,7877001375,22050,22050,22050,22000,499
20250331,103400,7866015075,22000,22000,22050,22000,1365
20250331,103300,7835967475,22000,22050,22050,22000,721
20250331,103200,7820095325,22050,22050,22050,22000,414
20250331,103100,7810968175,22050,22050,22100,22000,491
20250331,103000,7800143075,22050,22050,22100,22000,4634
20250331,102900,7698024625,22050,22150,22200,22050,2884
20250331,102800,7634281875,22100,22050,22150,22050,798
20250331,102700,7616643275,22100,22050,22100,22000,394
20250331,102600,7607942175,22050,22050,22100,22000,605
20250331,102500,7594596775,22050,22050,22150,22050,3501
20250331,102400,7517344475,22050,22100,22150,22000,846
20250331,102300,7498680175,22100,22100,22150,22000,1592
20250331,102200,7463530025,22100,22050,22150,22050,511
20250331,102100,7452237575,22000,22100,22100,22000,1625
20250331,102000,7416413725,22050,22150,22150,21950,5328
20250331,101900,7299169075,22150,22200,22200,22100,1719
20250331,101800,7261111375,22200,22150,22250,22100,2665
20250331,101700,7201980325,22150,22100,22150,22100,445
20250331,101600,7192124275,22100,22100,22150,22050,895
20250331,101500,7172325650,22000,22150,22150,21900,7089
20250331,101400,7016230650,22100,22150,22200,22100,1086
20250331,101300,6992188950,22150,22150,22150,22050,591
20250331,101200,6979125650,22150,22100,22150,22100,1000
20250331,101100,6957004500,22100,22150,22150,22050,1268
20250331,101000,6928979625,22150,22150,22150,22100,759
20250331,100900,6912168275,22150,22100,22200,22100,3288
20250331,100800,6839337075,22100,22100,22150,22100,800
20250331,100700,6821643375,22150,22050,22150,22050,2162
20250331,100600,6773908325,22050,22150,22150,22050,2360
20250331,100500,6721763400,22150,22100,22150,22100,102
20250331,100400,6719504600,22100,22050,22100,22050,2820
20250331,100300,6657185000,22100,22100,22150,22100,908
20250331,100200,6637101250,22100,22100,22150,22050,5297
20250331,100100,6520189100,22150,22200,22200,22100,3708
20250331,100000,6438080950,22200,22300,22300,22150,2991
20250331,095900,6371679700,22250,22250,22300,22200,2161
20250331,095800,6323580725,22200,22350,22350,22200,3514
20250331,095700,6245380175,22350,22250,22350,22250,2199
20250331,095600,6196369925,22250,22350,22350,22150,8602
20250331,095500,6005389875,22350,22500,22500,22300,7252
20250331,095400,5842846375,22500,22450,22500,22350,7561
20250331,095300,5673103275,22450,22400,22450,22350,5109
20250331,095200,5558700825,22400,22350,22400,22350,9774
20250331,095100,5340013775,22350,22300,22400,22300,13604
20250331,095000,5035916125,22300,22200,22300,22150,5595
20250331,094900,4911398775,22200,22200,22250,22100,4451
20250331,094800,4812633375,22150,22200,22250,22150,4711
20250331,094700,4708117625,22200,22050,22300,22050,19765
20250331,094600,4269244925,22150,22050,22150,22000,5100
20250331,094500,4156697100,22050,22050,22100,22000,1660
20250331,094400,4120093250,22050,22000,22150,22000,2138
20250331,094300,4072914450,22000,22050,22050,21950,4788
20250331,094200,3967497050,22050,22050,22050,21950,6062
20250331,094100,3834104650,22050,22025,22100,22000,3078
20250331,094000,3766222525,22025,21950,22100,21950,7282
20250331,093900,3605834675,22000,21950,22050,21900,6675
20250331,093800,3459130675,21950,21900,21950,21850,3109
20250331,093700,3391053575,21900,22000,22000,21850,5200
20250331,093600,3277009925,21950,22100,22200,21900,5112
20250331,093500,3164469625,22100,22150,22250,22000,13575
20250331,093400,2863854975,22150,21900,22200,21850,13556
20250331,093300,2565397025,21900,21900,21950,21750,7418
20250331,093200,2403259025,21950,21700,22000,21700,19129
20250331,093100,1985475800,21750,21600,21850,21600,7711
20250331,093000,1818165950,21700,21500,21700,21450,12263
20250331,092900,1553551750,21500,21450,21500,21400,3504
20250331,092800,1478506200,21400,21350,21450,21350,3602
20250331,092700,1401557200,21300,21250,21400,21250,4360
20250331,092600,1308728450,21250,21350,21350,21200,3017
20250331,092500,1244522400,21350,21250,21350,21200,2251
20250331,092400,1196749450,21250,21100,21250,21100,1116
20250331,092300,1173152000,21100,21100,21150,21050,775
20250331,092200,1156805500,21100,21100,21150,21050,1175
20250331,092100,1132012150,21100,21000,21150,21000,1280
20250331,092000,1104993450,21000,21050,21100,21000,3739
20250331,091900,1026188500,21050,21050,21100,21050,304
20250331,091800,1019788500,21100,21100,21150,21050,3311
20250331,091700,950025250,21150,21250,21250,21150,533
20250331,091600,938749100,21250,21300,21300,21150,968
20250331,091500,918198200,21300,21300,21350,21250,2691
20250331,091400,860876550,21300,21300,21300,21300,1415
20250331,091300,830737050,21350,21350,21350,21350,1408
20250331,091200,800676250,21350,21350,21350,21300,1488
20250331,091100,768910450,21350,21350,21400,21350,5169
20250331,091000,658549000,21350,21250,21350,21250,6287
20250331,090900,524581200,21250,21300,21300,21200,1537
20250331,090800,491938750,21300,21250,21300,21250,3174
20250331,090700,424457600,21300,21350,21350,21250,983
20250331,090600,403519900,21350,21300,21350,21300,1517
20250331,090500,371156500,21300,21200,21400,21150,5468
20250331,090400,254809800,21150,21050,21150,21000,3188
20250331,090300,187604450,21050,21050,21150,21050,637
20250331,090200,174182750,21050,21000,21150,20900,3125
20250331,090100,108596650,21000,21100,21100,20950,807
20250331,090000,91643050,21100,20950,21100,20950,4366