KissMeData/086820/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200200,1589832625,25550,25550,25550,25550,764
20250331,200100,1589832625,25550,25550,25550,25550,0
20250331,200000,1589832625,25550,25550,25550,25550,0
20250331,195900,1589832625,25550,25550,25550,25550,0
20250331,195800,1589832625,25550,25550,25550,25550,0
20250331,195700,1589832625,25550,25550,25550,25550,0
20250331,195600,1589832625,25550,25550,25550,25550,0
20250331,195500,1589832625,25550,25550,25550,25550,0
20250331,195400,1589832625,25550,25550,25550,25550,0
20250331,195300,1589832625,25550,25550,25550,25550,0
20250331,195200,1589832625,25550,25550,25550,25550,0
20250331,195100,1589832625,25550,25550,25550,25550,0
20250331,195000,1589832625,25550,25550,25550,25550,0
20250331,194900,1589832625,25550,25550,25550,25550,0
20250331,194800,1589832625,25550,25550,25550,25550,0
20250331,194700,1589832625,25550,25550,25550,25550,0
20250331,194600,1589832625,25550,25550,25550,25550,0
20250331,194500,1589832625,25550,25550,25550,25550,0
20250331,194400,1589832625,25550,25550,25550,25550,0
20250331,194300,1589832625,25550,25550,25550,25550,0
20250331,194200,1589832625,25550,25550,25550,25550,0
20250331,194100,1589832625,25550,25550,25550,25550,0
20250331,194000,1589832625,25550,25550,25550,25550,0
20250331,193900,1589832625,25550,25550,25550,25550,0
20250331,193800,1589832625,25550,25550,25550,25550,0
20250331,193700,1589832625,25550,25550,25550,25550,0
20250331,193600,1589832625,25550,25550,25550,25550,0
20250331,193500,1589832625,25550,25550,25550,25550,0
20250331,193400,1589832625,25550,25550,25550,25550,0
20250331,193300,1589832625,25550,25550,25550,25550,0
20250331,193200,1589832625,25550,25550,25550,25550,764
20250331,193100,1589832625,25550,25550,25550,25550,0
20250331,193000,1589832625,25550,25550,25550,25550,0
20250331,192900,1589832625,25550,25550,25550,25550,0
20250331,192800,1589832625,25550,25550,25550,25550,0
20250331,192700,1589832625,25550,25550,25550,25550,0
20250331,192600,1589832625,25550,25550,25550,25550,0
20250331,192500,1589832625,25550,25550,25550,25550,0
20250331,192400,1589832625,25550,25550,25550,25550,0
20250331,192300,1589832625,25550,25550,25550,25550,0
20250331,192200,1589832625,25550,25550,25550,25550,0
20250331,192100,1589832625,25550,25550,25550,25550,0
20250331,192000,1589832625,25550,25550,25550,25550,0
20250331,191900,1589832625,25550,25550,25550,25550,0
20250331,191800,1589832625,25550,25550,25550,25550,0
20250331,191700,1589832625,25550,25550,25550,25550,0
20250331,191600,1589832625,25550,25550,25550,25550,0
20250331,191500,1589832625,25550,25550,25550,25550,0
20250331,191400,1589832625,25550,25550,25550,25550,0
20250331,191300,1589832625,25550,25550,25550,25550,0
20250331,191200,1589832625,25550,25550,25550,25550,0
20250331,191100,1589832625,25550,25550,25550,25550,0
20250331,191000,1589832625,25550,25550,25550,25550,0
20250331,190900,1589832625,25550,25550,25550,25550,0
20250331,190800,1589832625,25550,25550,25550,25550,0
20250331,190700,1589832625,25550,25550,25550,25550,0
20250331,190600,1589832625,25550,25550,25550,25550,0
20250331,190500,1589832625,25550,25550,25550,25550,0
20250331,190400,1589832625,25550,25550,25550,25550,0
20250331,190300,1589832625,25550,25550,25550,25550,0
20250331,190200,1589832625,25550,25550,25550,25550,764
20250331,190100,1589832625,25550,25550,25550,25550,0
20250331,190000,1589832625,25550,25550,25550,25550,0
20250331,185900,1589832625,25550,25550,25550,25550,0
20250331,185800,1589832625,25550,25550,25550,25550,0
20250331,185700,1589832625,25550,25550,25550,25550,0
20250331,185600,1589832625,25550,25550,25550,25550,0
20250331,185500,1589832625,25550,25550,25550,25550,0
20250331,185400,1589832625,25550,25550,25550,25550,0
20250331,185300,1589832625,25550,25550,25550,25550,0
20250331,185200,1589832625,25550,25550,25550,25550,0
20250331,185100,1589832625,25550,25550,25550,25550,0
20250331,185000,1589832625,25550,25550,25550,25550,0
20250331,184900,1589832625,25550,25550,25550,25550,0
20250331,184800,1589832625,25550,25550,25550,25550,0
20250331,184700,1589832625,25550,25550,25550,25550,0
20250331,184600,1589832625,25550,25550,25550,25550,0
20250331,184500,1589832625,25550,25550,25550,25550,0
20250331,184400,1589832625,25550,25550,25550,25550,0
20250331,184300,1589832625,25550,25550,25550,25550,0
20250331,184200,1589832625,25550,25550,25550,25550,0
20250331,184100,1589832625,25550,25550,25550,25550,0
20250331,184000,1589832625,25550,25550,25550,25550,0
20250331,183900,1589832625,25550,25550,25550,25550,0
20250331,183800,1589832625,25550,25550,25550,25550,0
20250331,183700,1589832625,25550,25550,25550,25550,0
20250331,183600,1589832625,25550,25550,25550,25550,0
20250331,183500,1589832625,25550,25550,25550,25550,0
20250331,183400,1589832625,25550,25550,25550,25550,0
20250331,183300,1589832625,25550,25550,25550,25550,0
20250331,183200,1589832625,25550,25550,25550,25550,764
20250331,183100,1589832625,25550,25550,25550,25550,0
20250331,183000,1589832625,25550,25550,25550,25550,0
20250331,182900,1589832625,25550,25550,25550,25550,0
20250331,182800,1589832625,25550,25550,25550,25550,0
20250331,182700,1589832625,25550,25550,25550,25550,0
20250331,182600,1589832625,25550,25550,25550,25550,0
20250331,182500,1589832625,25550,25550,25550,25550,0
20250331,182400,1589832625,25550,25550,25550,25550,0
20250331,182300,1589832625,25550,25550,25550,25550,0
20250331,182200,1589832625,25550,25550,25550,25550,0
20250331,182100,1589832625,25550,25550,25550,25550,0
20250331,182000,1589832625,25550,25550,25550,25550,0
20250331,181900,1589832625,25550,25550,25550,25550,0
20250331,181800,1589832625,25550,25550,25550,25550,0
20250331,181700,1589832625,25550,25550,25550,25550,0
20250331,181600,1589832625,25550,25550,25550,25550,0
20250331,181500,1589832625,25550,25550,25550,25550,0
20250331,181400,1589832625,25550,25550,25550,25550,0
20250331,181300,1589832625,25550,25550,25550,25550,0
20250331,181200,1589832625,25550,25550,25550,25550,0
20250331,181100,1589832625,25550,25550,25550,25550,0
20250331,181000,1589832625,25550,25550,25550,25550,0
20250331,180900,1589832625,25550,25550,25550,25550,0
20250331,180800,1589832625,25550,25550,25550,25550,0
20250331,180700,1589832625,25550,25550,25550,25550,0
20250331,180600,1589832625,25550,25550,25550,25550,0
20250331,180500,1589832625,25550,25550,25550,25550,0
20250331,180400,1589832625,25550,25550,25550,25550,0
20250331,180300,1589832625,25550,25550,25550,25550,0
20250331,180200,1589832625,25550,25550,25550,25550,764
20250331,180100,1589832625,25550,25550,25550,25550,0
20250331,180000,1589832625,25550,25550,25550,25550,0
20250331,175900,1589832625,25550,25550,25550,25550,0
20250331,175800,1589832625,25550,25550,25550,25550,0
20250331,175700,1589832625,25550,25550,25550,25550,0
20250331,175600,1589832625,25550,25550,25550,25550,0
20250331,175500,1589832625,25550,25550,25550,25550,0
20250331,175400,1589832625,25550,25550,25550,25550,0
20250331,175300,1589832625,25550,25550,25550,25550,0
20250331,175200,1589832625,25550,25550,25550,25550,0
20250331,175100,1589832625,25550,25550,25550,25550,0
20250331,175000,1589832625,25550,25550,25550,25550,0
20250331,174900,1589832625,25550,25550,25550,25550,0
20250331,174800,1589832625,25550,25550,25550,25550,0
20250331,174700,1589832625,25550,25550,25550,25550,0
20250331,174600,1589832625,25550,25550,25550,25550,0
20250331,174500,1589832625,25550,25550,25550,25550,0
20250331,174400,1589832625,25550,25550,25550,25550,0
20250331,174300,1589832625,25550,25550,25550,25550,0
20250331,174200,1589832625,25550,25550,25550,25550,0
20250331,174100,1589832625,25550,25550,25550,25550,0
20250331,174000,1589832625,25550,25550,25550,25550,0
20250331,173900,1589832625,25550,25550,25550,25550,0
20250331,173800,1589832625,25550,25550,25550,25550,0
20250331,173700,1589832625,25550,25550,25550,25550,0
20250331,173600,1589832625,25550,25550,25550,25550,0
20250331,173500,1589832625,25550,25550,25550,25550,0
20250331,173400,1589832625,25550,25550,25550,25550,0
20250331,173300,1589832625,25550,25550,25550,25550,0
20250331,173200,1589832625,25550,25550,25550,25550,764
20250331,173100,1589832625,25550,25550,25550,25550,0
20250331,173000,1589832625,25550,25550,25550,25550,0
20250331,172900,1589832625,25550,25550,25550,25550,0
20250331,172800,1589832625,25550,25550,25550,25550,0
20250331,172700,1589832625,25550,25550,25550,25550,0
20250331,172600,1589832625,25550,25550,25550,25550,0
20250331,172500,1589832625,25550,25550,25550,25550,0
20250331,172400,1589832625,25550,25550,25550,25550,0
20250331,172300,1589832625,25550,25550,25550,25550,0
20250331,172200,1589832625,25550,25550,25550,25550,0
20250331,172100,1589832625,25550,25550,25550,25550,0
20250331,172000,1589832625,25550,25550,25550,25550,0
20250331,171900,1589832625,25550,25550,25550,25550,0
20250331,171800,1589832625,25550,25550,25550,25550,0
20250331,171700,1589832625,25550,25550,25550,25550,0
20250331,171600,1589832625,25550,25550,25550,25550,0
20250331,171500,1589832625,25550,25550,25550,25550,0
20250331,171400,1589832625,25550,25550,25550,25550,0
20250331,171300,1589832625,25550,25550,25550,25550,0
20250331,171200,1589832625,25550,25550,25550,25550,0
20250331,171100,1589832625,25550,25550,25550,25550,0
20250331,171000,1589832625,25550,25550,25550,25550,0
20250331,170900,1589832625,25550,25550,25550,25550,0
20250331,170800,1589832625,25550,25550,25550,25550,0
20250331,170700,1589832625,25550,25550,25550,25550,0
20250331,170600,1589832625,25550,25550,25550,25550,0
20250331,170500,1589832625,25550,25550,25550,25550,0
20250331,170400,1589832625,25550,25550,25550,25550,0
20250331,170300,1589832625,25550,25550,25550,25550,0
20250331,170200,1589832625,25550,25550,25550,25550,764
20250331,170100,1589832625,25550,25550,25550,25550,0
20250331,170000,1589832625,25550,25550,25550,25550,0
20250331,165900,1589832625,25550,25550,25550,25550,0
20250331,165800,1589832625,25550,25550,25550,25550,0
20250331,165700,1589832625,25550,25550,25550,25550,0
20250331,165600,1589832625,25550,25550,25550,25550,0
20250331,165500,1589832625,25550,25550,25550,25550,0
20250331,165400,1589832625,25550,25550,25550,25550,0
20250331,165300,1589832625,25550,25550,25550,25550,0
20250331,165200,1589832625,25550,25550,25550,25550,0
20250331,165100,1589832625,25550,25550,25550,25550,0
20250331,165000,1589832625,25550,25550,25550,25550,0
20250331,164900,1589832625,25550,25550,25550,25550,0
20250331,164800,1589832625,25550,25550,25550,25550,0
20250331,164700,1589832625,25550,25550,25550,25550,0
20250331,164600,1589832625,25550,25550,25550,25550,0
20250331,164500,1589832625,25550,25550,25550,25550,0
20250331,164400,1589832625,25550,25550,25550,25550,0
20250331,164300,1589832625,25550,25550,25550,25550,0
20250331,164200,1589832625,25550,25550,25550,25550,0
20250331,164100,1589832625,25550,25550,25550,25550,0
20250331,164000,1589832625,25550,25550,25550,25550,0
20250331,163900,1589832625,25550,25550,25550,25550,0
20250331,163800,1589832625,25550,25550,25550,25550,0
20250331,163700,1589832625,25550,25550,25550,25550,0
20250331,163600,1589832625,25550,25550,25550,25550,0
20250331,163500,1589832625,25550,25550,25550,25550,0
20250331,163400,1589832625,25550,25550,25550,25550,0
20250331,163300,1589832625,25550,25550,25550,25550,0
20250331,163200,1589832625,25550,25550,25550,25550,764
20250331,163100,1589832625,25550,25550,25550,25550,0
20250331,163000,1589832625,25550,25550,25550,25550,0
20250331,162900,1589832625,25550,25550,25550,25550,0
20250331,162800,1589832625,25550,25550,25550,25550,0
20250331,162700,1589832625,25550,25550,25550,25550,0
20250331,162600,1589832625,25550,25550,25550,25550,0
20250331,162500,1589832625,25550,25550,25550,25550,0
20250331,162400,1589832625,25550,25550,25550,25550,0
20250331,162300,1589832625,25550,25550,25550,25550,0
20250331,162200,1589832625,25550,25550,25550,25550,0
20250331,162100,1589832625,25550,25550,25550,25550,0
20250331,162000,1589832625,25550,25550,25550,25550,0
20250331,161900,1589832625,25550,25550,25550,25550,0
20250331,161800,1589832625,25550,25550,25550,25550,0
20250331,161700,1589832625,25550,25550,25550,25550,0
20250331,161600,1589832625,25550,25550,25550,25550,0
20250331,161500,1589832625,25550,25550,25550,25550,0
20250331,161400,1589832625,25550,25550,25550,25550,0
20250331,161300,1589832625,25550,25550,25550,25550,0
20250331,161200,1589832625,25550,25550,25550,25550,0
20250331,161100,1589832625,25550,25550,25550,25550,0
20250331,161000,1589832625,25550,25550,25550,25550,0
20250331,160900,1589832625,25550,25550,25550,25550,0
20250331,160800,1589832625,25550,25550,25550,25550,0
20250331,160700,1589832625,25550,25550,25550,25550,0
20250331,160600,1589832625,25550,25550,25550,25550,0
20250331,160500,1589832625,25550,25550,25550,25550,0
20250331,160400,1589832625,25550,25550,25550,25550,0
20250331,160300,1589832625,25550,25550,25550,25550,0
20250331,160200,1589832625,25550,25550,25550,25550,764
20250331,160100,1589832625,25550,25550,25550,25550,0
20250331,160000,1589832625,25550,25550,25550,25550,0
20250331,155900,1589832625,25550,25550,25550,25550,0
20250331,155800,1589832625,25550,25550,25550,25550,0
20250331,155700,1589832625,25550,25550,25550,25550,0
20250331,155600,1589832625,25550,25550,25550,25550,0
20250331,155500,1589832625,25550,25550,25550,25550,0
20250331,155400,1589832625,25550,25550,25550,25550,0
20250331,155300,1589832625,25550,25550,25550,25550,0
20250331,155200,1589832625,25550,25550,25550,25550,0
20250331,155100,1589832625,25550,25550,25550,25550,0
20250331,155000,1589832625,25550,25550,25550,25550,0
20250331,154900,1589832625,25550,25550,25550,25550,0
20250331,154800,1589832625,25550,25550,25550,25550,0
20250331,154700,1589832625,25550,25550,25550,25550,0
20250331,154600,1589832625,25550,25550,25550,25550,0
20250331,154500,1589832625,25550,25550,25550,25550,0
20250331,154400,1589832625,25550,25550,25550,25550,0
20250331,154300,1589832625,25550,25550,25550,25550,0
20250331,154200,1589832625,25550,25550,25550,25550,0
20250331,154100,1589832625,25550,25550,25550,25550,0
20250331,154000,1589832625,25550,25550,25550,25550,0
20250331,153900,1589832625,25550,25550,25550,25550,0
20250331,153800,1589832625,25550,25550,25550,25550,0
20250331,153700,1589832625,25550,25550,25550,25550,0
20250331,153600,1589832625,25550,25550,25550,25550,0
20250331,153500,1589832625,25550,25550,25550,25550,0
20250331,153400,1589832625,25550,25550,25550,25550,0
20250331,153300,1589832625,25550,25550,25550,25550,0
20250331,153200,1589832625,25550,25550,25550,25550,764
20250331,153100,1589832625,25550,25550,25550,25550,0
20250331,153000,1589832625,25550,25550,25550,25550,764
20250331,152900,1570312425,25450,25450,25450,25450,0
20250331,152800,1570312425,25450,25450,25450,25450,0
20250331,152700,1570312425,25450,25450,25450,25450,0
20250331,152600,1570312425,25450,25450,25450,25450,0
20250331,152500,1570312425,25450,25450,25450,25450,0
20250331,152400,1570312425,25450,25450,25450,25450,0
20250331,152300,1570312425,25450,25450,25450,25450,0
20250331,152200,1570312425,25450,25450,25450,25450,0
20250331,152100,1570312425,25450,25450,25450,25450,0
20250331,152000,1570312425,25450,25450,25450,25450,0
20250331,151900,1570312425,25450,25500,25500,25450,112
20250331,151800,1567456675,25550,25500,25550,25450,234
20250331,151700,1561490875,25500,25500,25550,25500,60
20250331,151600,1559958575,25600,25600,25600,25600,32
20250331,151500,1559139375,25600,25650,25650,25600,50
20250331,151400,1557857875,25600,25550,25700,25500,129
20250331,151300,1554555425,25550,25700,25700,25550,665
20250331,151200,1537497775,25700,25700,25750,25700,540
20250331,151100,1523619725,25700,25750,25800,25700,272
20250331,151000,1516627575,25700,25750,25800,25650,368
20250331,150900,1507150475,25800,25750,25800,25550,343
20250331,150800,1498314425,25850,25900,25950,25750,904
20250331,150700,1474930575,25950,25500,25950,25450,1928
20250331,150600,1425268125,25450,25300,25450,25250,610
20250331,150500,1409797575,25300,25300,25300,25300,14
20250331,150400,1409443375,25300,25150,25300,25150,72
20250331,150300,1407622875,25350,25350,25350,25150,55
20250331,150200,1406232625,25450,25150,25450,25150,1272
20250331,150100,1374043725,25150,25150,25150,25150,5
20250331,150000,1373917975,25150,24850,25150,24850,626
20250331,145900,1358227500,24850,24800,24850,24750,198
20250331,145800,1353325200,24800,25000,25000,24800,476
20250331,145700,1341464750,25050,25000,25050,25000,60
20250331,145600,1339964700,25000,25050,25100,25000,687
20250331,145500,1322743850,24950,24900,25050,24900,91
20250331,145400,1320467600,24900,25000,25000,24900,29
20250331,145300,1319743950,25000,24950,25000,24950,65
20250331,145200,1318119300,24900,25000,25000,24900,207
20250331,145100,1312955900,25050,25050,25050,25050,171
20250331,145000,1308672350,25100,25150,25300,25100,225
20250331,144900,1303007600,25000,25000,25100,25000,618
20250331,144800,1287553700,25000,24900,25000,24900,226
20250331,144700,1281913600,24900,24850,25000,24850,47
20250331,144600,1280743200,24850,25100,25100,24850,189
20250331,144500,1276021100,25200,25300,25300,25200,56
20250331,144400,1274609300,25450,25150,25450,25150,667
20250331,144300,1257665600,25300,25150,25300,25050,236
20250331,144200,1251725800,24950,25300,25300,24950,105
20250331,144100,1249088150,25300,25150,25300,25000,274
20250331,144000,1242205000,25350,25000,25350,24750,340
20250331,143900,1233716350,25000,25350,25450,25000,200
20250331,143800,1228659550,25350,25600,25600,24900,719
20250331,143700,1210535100,25600,26000,26150,25550,1504
20250331,143600,1171527500,25450,25450,25450,25450,0
20250331,143500,1171527500,25450,25450,25450,25450,0
20250331,143400,1171527500,25450,25150,25450,24900,2760
20250331,143300,1101695450,25100,24400,25100,24400,3481
20250331,143200,1015029050,24400,24650,24650,23650,2422
20250331,143100,956819400,24350,24150,24750,24150,5949
20250331,143000,811121650,24050,24050,24050,24050,0
20250331,142900,811121650,24050,24000,24050,24000,63
20250331,142800,809609300,24000,24000,24000,24000,21
20250331,142700,809105300,23950,24000,24000,23950,48
20250331,142600,807953350,24000,24050,24050,24000,53
20250331,142500,806678750,24000,24000,24000,24000,90
20250331,142400,804518750,24050,24050,24050,24050,22
20250331,142300,803989650,24100,24250,24250,24100,209
20250331,142200,798942250,24150,24150,24250,24150,1259
20250331,142100,768532300,24300,24050,24400,24050,365
20250331,142000,759639800,23950,24000,24000,23950,58
20250331,141900,758250400,24000,23850,24400,23850,827
20250331,141800,738210150,23800,23750,23800,23750,61
20250331,141700,736761200,23700,23700,23700,23700,21
20250331,141600,736263500,23750,23750,23750,23750,21
20250331,141500,735764750,23750,23750,23750,23750,21
20250331,141400,735266000,23750,23750,23750,23750,42
20250331,141300,734268500,23750,23750,23750,23750,35
20250331,141200,733437250,23800,23800,23800,23800,0
20250331,141100,733437250,23800,23800,23800,23800,42
20250331,141000,732437650,23850,23750,23850,23750,75
20250331,140900,730652600,23800,23800,23800,23800,6
20250331,140800,730509800,23850,23800,23850,23800,62
20250331,140700,729032850,23850,23850,23850,23850,0
20250331,140600,729032850,23850,23850,23850,23850,118
20250331,140500,726218550,23850,23850,23850,23850,55
20250331,140400,724906800,24050,24050,24050,24050,0
20250331,140300,724906800,24050,24050,24050,24050,0
20250331,140200,724906800,24050,24050,24050,24050,1
20250331,140100,724882750,23850,23850,23850,23850,48
20250331,140000,723737950,23800,23800,23800,23800,42
20250331,135900,722738350,23800,23800,23800,23800,21
20250331,135800,722238550,23850,23800,23850,23800,44
20250331,135700,721190200,23800,23800,23800,23800,0
20250331,135600,721190200,23800,23800,23800,23800,64
20250331,135500,719667000,23850,23850,23850,23850,21
20250331,135400,719166150,23900,23900,23900,23900,21
20250331,135300,718664250,23950,23950,23950,23950,73
20250331,135200,716915900,24000,24000,24000,24000,50
20250331,135100,715715900,24150,24150,24150,24150,0
20250331,135000,715715900,24150,23950,24150,23950,48
20250331,134900,714561600,24200,24200,24200,24200,0
20250331,134800,714561600,24200,24150,24200,24150,250
20250331,134700,708512650,24200,24100,24200,24050,412
20250331,134600,698553100,23850,23750,24000,23750,492
20250331,134500,686764100,23700,23700,23700,23700,21
20250331,134400,686266400,23700,23700,23700,23700,21
20250331,134300,685768700,23700,23700,23700,23700,21
20250331,134200,685271000,23750,23700,23750,23700,85
20250331,134100,683253300,23750,23750,23750,23750,0
20250331,134000,683253300,23750,23750,23750,23750,24
20250331,133900,682683300,23750,23750,23750,23750,21
20250331,133800,682184550,23750,23750,23750,23750,21
20250331,133700,681685800,23750,23750,23750,23750,73
20250331,133600,679952050,23750,23800,23800,23750,38
20250331,133500,679049000,23800,23800,23800,23800,1
20250331,133400,679025200,23850,23850,23850,23850,512
20250331,133300,666814000,23950,23900,23950,23900,101
20250331,133200,664400050,23900,23900,23900,23900,21
20250331,133100,663898150,23950,23950,23950,23950,50
20250331,133000,662700650,23900,23800,23900,23800,72
20250331,132900,660983250,23800,23800,23800,23800,21
20250331,132800,660483450,23800,23800,23800,23800,21
20250331,132700,659983650,23800,23800,23800,23800,6
20250331,132600,659840850,23800,23750,23800,23750,162
20250331,132500,655993250,23750,23750,23750,23750,2
20250331,132400,655945750,23700,23800,23800,23700,329
20250331,132300,648136950,23900,23900,23900,23900,0
20250331,132200,648136950,23900,23900,23900,23900,6
20250331,132100,647993550,23900,23850,23900,23800,79
20250331,132000,646107100,23850,23850,23850,23850,66
20250331,131900,644533000,23900,23850,23900,23850,36
20250331,131800,643673650,23900,23850,23900,23850,10
20250331,131700,643434950,23850,23900,23900,23850,8
20250331,131600,643243900,23900,23800,23900,23800,211
20250331,131500,638212550,23800,23800,23800,23800,0
20250331,131400,638212550,23800,23850,23850,23800,117
20250331,131300,635422450,23850,23900,23900,23850,65
20250331,131200,633869300,23900,24000,24000,23900,269
20250331,131100,627416450,24050,24050,24050,24050,262
20250331,131000,621115350,24050,24150,24150,24050,500
20250331,130900,609072000,24200,24200,24200,24200,3
20250331,130800,608999400,24250,24250,24250,24250,0
20250331,130700,608999400,24250,24250,24250,24250,0
20250331,130600,608999400,24250,24250,24250,24250,2
20250331,130500,608950900,24200,24200,24200,24200,7
20250331,130400,608781500,24150,24100,24150,24100,402
20250331,130300,599084450,24150,24150,24150,24150,11
20250331,130200,598818800,24200,24150,24200,24100,422
20250331,130100,588645900,24150,24150,24150,24150,0
20250331,130000,588645900,24150,24150,24150,24150,0
20250331,125900,588645900,24150,24200,24200,24150,468
20250331,125800,577343600,24250,24250,24250,24250,0
20250331,125700,577343600,24250,24250,24250,24250,2
20250331,125600,577295100,24150,24200,24200,24150,44
20250331,125500,576230350,24200,24200,24200,24200,0
20250331,125400,576230350,24200,24200,24200,24200,10
20250331,125300,575988350,24300,24300,24300,24300,11
20250331,125200,575721050,24250,24250,24250,24250,0
20250331,125100,575721050,24250,24250,24250,24250,43
20250331,125000,574678300,24200,24200,24200,24200,468
20250331,124900,563352700,24200,24200,24200,24200,0
20250331,124800,563352700,24200,24250,24250,24200,387
20250331,124700,553969650,24250,24250,24250,24250,0
20250331,124600,553969650,24250,24250,24250,24250,0
20250331,124500,553969650,24250,24250,24250,24250,0
20250331,124400,553969650,24250,24250,24250,24250,1
20250331,124300,553945400,24250,24300,24300,24250,2
20250331,124200,553896850,24300,24300,24300,24300,34
20250331,124100,553070650,24350,24350,24350,24350,0
20250331,124000,553070650,24350,24350,24350,24350,14
20250331,123900,552729750,24350,24350,24350,24350,0
20250331,123800,552729750,24350,24350,24350,24350,0
20250331,123700,552729750,24350,24300,24350,24300,3
20250331,123600,552656800,24300,24300,24300,24300,0
20250331,123500,552656800,24300,24300,24300,24300,0
20250331,123400,552656800,24300,24250,24300,24250,114
20250331,123300,549887700,24300,24300,24300,24300,0
20250331,123200,549887700,24300,24300,24300,24300,0
20250331,123100,549887700,24300,24300,24300,24300,0
20250331,123000,549887700,24300,24300,24300,24300,10
20250331,122900,549644700,24250,24250,24250,24250,100
20250331,122800,547219700,24350,24350,24350,24350,0
20250331,122700,547219700,24350,24350,24350,24350,0
20250331,122600,547219700,24350,24350,24350,24350,54
20250331,122500,545904800,24350,24350,24350,24350,50
20250331,122400,544687300,24350,24350,24350,24350,0
20250331,122300,544687300,24350,24350,24350,24350,0
20250331,122200,544687300,24350,24350,24350,24350,76
20250331,122100,542836700,24300,24300,24300,24300,100
20250331,122000,540406700,24300,24300,24300,24300,85
20250331,121900,538341200,24300,24300,24300,24300,2
20250331,121800,538292600,24350,24350,24350,24350,0
20250331,121700,538292600,24350,24350,24350,24350,0
20250331,121600,538292600,24350,24350,24350,24350,1
20250331,121500,538268250,24300,24300,24300,24300,0
20250331,121400,538268250,24300,24300,24300,24300,0
20250331,121300,538268250,24300,24300,24300,24300,0
20250331,121200,538268250,24300,24300,24300,24300,10
20250331,121100,538025250,24300,24300,24300,24300,49
20250331,121000,536834550,24300,24300,24350,24300,26
20250331,120900,536202500,24300,24350,24350,24300,102
20250331,120800,533722800,24450,24450,24450,24450,0
20250331,120700,533722800,24450,24450,24450,24450,0
20250331,120600,533722800,24450,24450,24450,24450,0
20250331,120500,533722800,24450,24450,24450,24450,0
20250331,120400,533722800,24450,24450,24450,24450,0
20250331,120300,533722800,24450,24450,24450,24450,20
20250331,120200,533233800,24450,24450,24450,24450,0
20250331,120100,533233800,24450,24450,24450,24450,1
20250331,120000,533209350,24450,24450,24450,24450,0
20250331,115900,533209350,24450,24450,24450,24450,0
20250331,115800,533209350,24450,24450,24450,24450,0
20250331,115700,533209350,24450,24450,24450,24450,141
20250331,115600,529761900,24400,24350,24400,24350,100
20250331,115500,527324400,24400,24400,24400,24400,0
20250331,115400,527324400,24400,24350,24450,24350,584
20250331,115300,513101800,24350,24300,24350,24300,233
20250331,115200,507428300,24350,24250,24350,24250,197
20250331,115100,502643150,24250,24250,24250,24250,38
20250331,115000,501721650,24300,24300,24300,24300,60
20250331,114900,500263650,24250,24250,24250,24250,1
20250331,114800,500239400,24300,24350,24350,24300,72
20250331,114700,498488800,24400,24400,24400,24400,0
20250331,114600,498488800,24400,24400,24400,24400,1
20250331,114500,498464400,24400,24400,24400,24400,0
20250331,114400,498464400,24400,24400,24450,24400,13
20250331,114300,498147100,24500,24500,24500,24500,0
20250331,114200,498147100,24500,24500,24500,24500,0
20250331,114100,498147100,24500,24500,24500,24500,10
20250331,114000,497902100,24400,24400,24400,24400,7
20250331,113900,497731300,24400,24400,24400,24400,0
20250331,113800,497731300,24400,24400,24550,24400,25
20250331,113700,497120550,24400,24500,24550,24400,2454
20250331,113600,436894950,24500,24500,24500,24500,110
20250331,113500,434199950,24550,24550,24550,24550,0
20250331,113400,434199950,24550,24550,24550,24550,7
20250331,113300,434028100,24550,24550,24550,24550,162
20250331,113200,430051000,24550,24400,24550,24400,102
20250331,113100,427548700,24450,24400,24450,24400,15
20250331,113000,427182050,24400,24300,24400,24300,241
20250331,112900,421304200,24150,24150,24150,24150,5
20250331,112800,421183450,24300,24300,24300,24300,0
20250331,112700,421183450,24300,24300,24300,24300,1
20250331,112600,421159150,24250,24050,24250,24050,222
20250331,112500,415779950,24100,24200,24200,24100,345
20250331,112400,407432550,24250,24250,24250,24250,0
20250331,112300,407432550,24250,24250,24250,24250,35
20250331,112200,406583800,24100,24100,24100,24100,86
20250331,112100,404511200,24250,24250,24250,24250,1
20250331,112000,404486950,24250,24250,24250,24250,0
20250331,111900,404486950,24250,24200,24250,24200,20
20250331,111800,404002050,24250,24250,24250,24250,30
20250331,111700,403274550,24250,24100,24250,24100,141
20250331,111600,399876300,24100,24100,24100,24100,30
20250331,111500,399153300,24050,24150,24150,24050,163
20250331,111400,395228950,24150,24500,24500,24050,391
20250331,111300,385763900,24500,24200,24950,24100,783
20250331,111200,366444800,24600,24450,24600,24450,1001
20250331,111100,341885150,24250,24500,24500,24200,105
20250331,111000,339336250,24550,24200,24550,24200,1000
20250331,110900,314924050,24200,24000,24200,24000,400
20250331,110800,305294500,24050,23900,24050,23900,621
20250331,110700,290379200,23950,23950,23950,23950,0
20250331,110600,290379200,23950,23950,23950,23950,0
20250331,110500,290379200,23950,23950,23950,23950,0
20250331,110400,290379200,23950,23950,23950,23950,0
20250331,110300,290379200,23950,23950,23950,23950,0
20250331,110200,290379200,23950,23950,23950,23950,0
20250331,110100,290379200,23950,23950,23950,23950,0
20250331,110000,290379200,23950,23950,23950,23950,0
20250331,105900,290379200,23950,23950,23950,23950,24
20250331,105800,289804400,24000,24000,24000,24000,0
20250331,105700,289804400,24000,24000,24000,24000,0
20250331,105600,289804400,24000,24000,24000,24000,43
20250331,105500,288772400,24000,24000,24000,24000,0
20250331,105400,288772400,24000,23850,24000,23850,1597
20250331,105300,250522500,23750,23750,23750,23750,0
20250331,105200,250522500,23750,23750,23750,23750,0
20250331,105100,250522500,23750,23800,23800,23750,2
20250331,105000,250474950,23800,23800,23800,23800,0
20250331,104900,250474950,23800,23800,23800,23800,0
20250331,104800,250474950,23800,23800,23800,23800,0
20250331,104700,250474950,23800,23800,23800,23800,94
20250331,104600,248237750,23800,23800,23800,23800,46
20250331,104500,247142950,23800,23800,23800,23800,38
20250331,104400,246238550,23800,23800,23800,23800,55
20250331,104300,244929550,23800,23800,23800,23800,64
20250331,104200,243406350,23900,23900,23900,23900,2
20250331,104100,243358550,23900,23900,23900,23900,51
20250331,104000,242139650,23900,23900,23900,23900,0
20250331,103900,242139650,23900,23900,23900,23900,0
20250331,103800,242139650,23900,23900,23900,23900,0
20250331,103700,242139650,23900,23900,23900,23900,1
20250331,103600,242115750,23950,23950,23950,23950,126
20250331,103500,239098050,23950,23950,23950,23950,3
20250331,103400,239026200,23900,23900,23900,23900,105
20250331,103300,236516700,23950,23950,23950,23950,50
20250331,103200,235319200,23950,23950,23950,23950,0
20250331,103100,235319200,23950,23950,23950,23950,0
20250331,103000,235319200,23950,23950,23950,23950,1
20250331,102900,235295250,23950,23950,23950,23950,6
20250331,102800,235151550,23950,23950,23950,23950,0
20250331,102700,235151550,23950,23950,23950,23950,0
20250331,102600,235151550,23950,23950,23950,23950,0
20250331,102500,235151550,23950,23950,23950,23950,0
20250331,102400,235151550,23950,23950,23950,23950,0
20250331,102300,235151550,23950,23950,23950,23950,0
20250331,102200,235151550,23950,23950,23950,23950,0
20250331,102100,235151550,23950,23950,23950,23950,2
20250331,102000,235103650,23800,23800,23800,23800,40
20250331,101900,234151650,23900,23900,23900,23900,3
20250331,101800,234079950,23900,23900,23900,23900,0
20250331,101700,234079950,23900,23850,23900,23850,74
20250331,101600,232313350,23900,23900,23900,23900,0
20250331,101500,232313350,23900,23900,23900,23900,0
20250331,101400,232313350,23900,23900,23900,23900,0
20250331,101300,232313350,23900,23900,23900,23900,2
20250331,101200,232265550,23900,23750,23900,23750,20
20250331,101100,231790400,23650,23650,23650,23650,0
20250331,101000,231790400,23650,23650,23650,23650,46
20250331,100900,230702500,23700,23700,23700,23700,30
20250331,100800,229991500,23800,23800,23800,23800,1
20250331,100700,229967700,23800,23800,23800,23800,0
20250331,100600,229967700,23800,23800,23800,23800,41
20250331,100500,228991900,23850,23850,23850,23850,0
20250331,100400,228991900,23850,23850,23850,23850,0
20250331,100300,228991900,23850,23850,23850,23850,100
20250331,100200,226606900,23800,23800,23800,23800,0
20250331,100100,226606900,23800,23950,23950,23800,161
20250331,100000,222759950,23750,23850,24000,23750,74
20250331,095900,220996550,24000,24000,24000,24000,0
20250331,095800,220996550,24000,24000,24000,24000,40
20250331,095700,220036550,24000,23900,24000,23900,629
20250331,095600,204951700,23800,23800,23800,23800,0
20250331,095500,204951700,23800,23700,23800,23700,100
20250331,095400,202574250,23700,23700,23750,23700,9
20250331,095300,202360850,23600,23450,23600,23450,98
20250331,095200,200050850,23600,23600,23600,23600,0
20250331,095100,200050850,23600,23600,23600,23600,0
20250331,095000,200050850,23600,23600,23600,23600,11
20250331,094900,199791250,23600,23600,23600,23600,0
20250331,094800,199791250,23600,23600,23600,23600,0
20250331,094700,199791250,23600,23450,23600,23450,140
20250331,094600,196493000,23400,23400,23400,23400,4
20250331,094500,196399400,23500,23500,23500,23500,0
20250331,094400,196399400,23500,23400,23550,23400,108
20250331,094300,193861950,23400,23450,23450,23400,26
20250331,094200,193252500,23600,23600,23600,23600,0
20250331,094100,193252500,23600,23300,23600,23300,1704
20250331,094000,153080450,23300,23300,23300,23300,0
20250331,093900,153080450,23300,23300,23300,23300,1
20250331,093800,153057150,23200,23050,23200,23050,61
20250331,093700,151648400,23050,23050,23050,23050,30
20250331,093600,150956900,23050,23050,23050,23050,0
20250331,093500,150956900,23050,23050,23050,23050,47
20250331,093400,149873550,23150,23150,23150,23150,0
20250331,093300,149873550,23150,23150,23150,23150,200
20250331,093200,145243550,23150,23150,23150,23150,0
20250331,093100,145243550,23150,23150,23150,23150,100
20250331,093000,142928550,23150,23200,23300,23150,51
20250331,092900,141747700,23200,23100,23200,23100,919
20250331,092800,120508600,22950,22950,22950,22950,0
20250331,092700,120508600,22950,22950,22950,22950,20
20250331,092600,120049600,22950,23000,23000,22950,91
20250331,092500,117960400,23000,23100,23100,23000,44
20250331,092400,116944100,23050,23050,23050,23050,43
20250331,092300,115952950,23150,23000,23150,23000,108
20250331,092200,113462100,23050,23050,23050,23050,0
20250331,092100,113462100,23050,23050,23050,23050,2
20250331,092000,113416000,22900,22900,22900,22900,0
20250331,091900,113416000,22900,22900,22900,22900,0
20250331,091800,113416000,22900,22950,23050,22900,89
20250331,091700,111371100,22900,23050,23050,22900,19
20250331,091600,110933900,23000,23050,23100,22900,129
20250331,091500,107969550,23100,23000,23100,22850,1106
20250331,091400,82629350,23050,23050,23050,23050,0
20250331,091300,82629350,23050,23100,23100,23050,115
20250331,091200,79978350,23000,23000,23000,23000,0
20250331,091100,79978350,23000,23000,23000,22900,107
20250331,091000,77525200,23100,23100,23150,23100,228
20250331,090900,72250950,23100,23100,23100,23100,1
20250331,090800,72227850,23100,23100,23100,23100,50
20250331,090700,71072850,23100,22950,23100,22900,250
20250331,090600,65325700,23050,23000,23150,22950,95
20250331,090500,63136900,23200,23000,23200,23000,401
20250331,090400,53901000,23150,23300,23300,23050,653
20250331,090300,38776650,23300,23550,23550,23300,102
20250331,090200,36399800,23550,23400,23550,23400,348
20250331,090100,28244350,23250,23250,23250,23250,241
20250331,090000,22641100,23500,23150,23500,23150,978