KissMeData/002020/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190500,1915395050,21550,21550,21550,21550,2314
20250331,190400,1915395050,21550,21550,21550,21550,0
20250331,190300,1915395050,21550,21550,21550,21550,0
20250331,190200,1915395050,21550,21550,21550,21550,0
20250331,190100,1915395050,21550,21550,21550,21550,0
20250331,190000,1915395050,21550,21550,21550,21550,0
20250331,185900,1915395050,21550,21550,21550,21550,0
20250331,185800,1915395050,21550,21550,21550,21550,0
20250331,185700,1915395050,21550,21550,21550,21550,0
20250331,185600,1915395050,21550,21550,21550,21550,0
20250331,185500,1915395050,21550,21550,21550,21550,0
20250331,185400,1915395050,21550,21550,21550,21550,0
20250331,185300,1915395050,21550,21550,21550,21550,0
20250331,185200,1915395050,21550,21550,21550,21550,0
20250331,185100,1915395050,21550,21550,21550,21550,0
20250331,185000,1915395050,21550,21550,21550,21550,0
20250331,184900,1915395050,21550,21550,21550,21550,0
20250331,184800,1915395050,21550,21550,21550,21550,0
20250331,184700,1915395050,21550,21550,21550,21550,0
20250331,184600,1915395050,21550,21550,21550,21550,0
20250331,184500,1915395050,21550,21550,21550,21550,0
20250331,184400,1915395050,21550,21550,21550,21550,0
20250331,184300,1915395050,21550,21550,21550,21550,0
20250331,184200,1915395050,21550,21550,21550,21550,0
20250331,184100,1915395050,21550,21550,21550,21550,0
20250331,184000,1915395050,21550,21550,21550,21550,0
20250331,183900,1915395050,21550,21550,21550,21550,0
20250331,183800,1915395050,21550,21550,21550,21550,0
20250331,183700,1915395050,21550,21550,21550,21550,0
20250331,183600,1915395050,21550,21550,21550,21550,0
20250331,183500,1915395050,21550,21550,21550,21550,2314
20250331,183400,1915395050,21550,21550,21550,21550,0
20250331,183300,1915395050,21550,21550,21550,21550,0
20250331,183200,1915395050,21550,21550,21550,21550,0
20250331,183100,1915395050,21550,21550,21550,21550,0
20250331,183000,1915395050,21550,21550,21550,21550,0
20250331,182900,1915395050,21550,21550,21550,21550,0
20250331,182800,1915395050,21550,21550,21550,21550,0
20250331,182700,1915395050,21550,21550,21550,21550,0
20250331,182600,1915395050,21550,21550,21550,21550,0
20250331,182500,1915395050,21550,21550,21550,21550,0
20250331,182400,1915395050,21550,21550,21550,21550,0
20250331,182300,1915395050,21550,21550,21550,21550,0
20250331,182200,1915395050,21550,21550,21550,21550,0
20250331,182100,1915395050,21550,21550,21550,21550,0
20250331,182000,1915395050,21550,21550,21550,21550,0
20250331,181900,1915395050,21550,21550,21550,21550,0
20250331,181800,1915395050,21550,21550,21550,21550,0
20250331,181700,1915395050,21550,21550,21550,21550,0
20250331,181600,1915395050,21550,21550,21550,21550,0
20250331,181500,1915395050,21550,21550,21550,21550,0
20250331,181400,1915395050,21550,21550,21550,21550,0
20250331,181300,1915395050,21550,21550,21550,21550,0
20250331,181200,1915395050,21550,21550,21550,21550,0
20250331,181100,1915395050,21550,21550,21550,21550,0
20250331,181000,1915395050,21550,21550,21550,21550,0
20250331,180900,1915395050,21550,21550,21550,21550,0
20250331,180800,1915395050,21550,21550,21550,21550,0
20250331,180700,1915395050,21550,21550,21550,21550,0
20250331,180600,1915395050,21550,21550,21550,21550,0
20250331,180500,1915395050,21550,21550,21550,21550,2314
20250331,180400,1915395050,21550,21550,21550,21550,0
20250331,180300,1915395050,21550,21550,21550,21550,0
20250331,180200,1915395050,21550,21550,21550,21550,0
20250331,180100,1915395050,21550,21550,21550,21550,0
20250331,180000,1915395050,21550,21550,21550,21550,0
20250331,175900,1915395050,21550,21550,21550,21550,0
20250331,175800,1915395050,21550,21550,21550,21550,0
20250331,175700,1915395050,21550,21550,21550,21550,0
20250331,175600,1915395050,21550,21550,21550,21550,0
20250331,175500,1915395050,21550,21550,21550,21550,0
20250331,175400,1915395050,21550,21550,21550,21550,0
20250331,175300,1915395050,21550,21550,21550,21550,0
20250331,175200,1915395050,21550,21550,21550,21550,0
20250331,175100,1915395050,21550,21550,21550,21550,0
20250331,175000,1915395050,21550,21550,21550,21550,0
20250331,174900,1915395050,21550,21550,21550,21550,0
20250331,174800,1915395050,21550,21550,21550,21550,0
20250331,174700,1915395050,21550,21550,21550,21550,0
20250331,174600,1915395050,21550,21550,21550,21550,0
20250331,174500,1915395050,21550,21550,21550,21550,0
20250331,174400,1915395050,21550,21550,21550,21550,0
20250331,174300,1915395050,21550,21550,21550,21550,0
20250331,174200,1915395050,21550,21550,21550,21550,0
20250331,174100,1915395050,21550,21550,21550,21550,0
20250331,174000,1915395050,21550,21550,21550,21550,0
20250331,173900,1915395050,21550,21550,21550,21550,0
20250331,173800,1915395050,21550,21550,21550,21550,0
20250331,173700,1915395050,21550,21550,21550,21550,0
20250331,173600,1915395050,21550,21550,21550,21550,0
20250331,173500,1915395050,21550,21550,21550,21550,2314
20250331,173400,1915395050,21550,21550,21550,21550,0
20250331,173300,1915395050,21550,21550,21550,21550,0
20250331,173200,1915395050,21550,21550,21550,21550,0
20250331,173100,1915395050,21550,21550,21550,21550,0
20250331,173000,1915395050,21550,21550,21550,21550,0
20250331,172900,1915395050,21550,21550,21550,21550,0
20250331,172800,1915395050,21550,21550,21550,21550,0
20250331,172700,1915395050,21550,21550,21550,21550,0
20250331,172600,1915395050,21550,21550,21550,21550,0
20250331,172500,1915395050,21550,21550,21550,21550,0
20250331,172400,1915395050,21550,21550,21550,21550,0
20250331,172300,1915395050,21550,21550,21550,21550,0
20250331,172200,1915395050,21550,21550,21550,21550,0
20250331,172100,1915395050,21550,21550,21550,21550,0
20250331,172000,1915395050,21550,21550,21550,21550,0
20250331,171900,1915395050,21550,21550,21550,21550,0
20250331,171800,1915395050,21550,21550,21550,21550,0
20250331,171700,1915395050,21550,21550,21550,21550,0
20250331,171600,1915395050,21550,21550,21550,21550,0
20250331,171500,1915395050,21550,21550,21550,21550,0
20250331,171400,1915395050,21550,21550,21550,21550,0
20250331,171300,1915395050,21550,21550,21550,21550,0
20250331,171200,1915395050,21550,21550,21550,21550,0
20250331,171100,1915395050,21550,21550,21550,21550,0
20250331,171000,1915395050,21550,21550,21550,21550,0
20250331,170900,1915395050,21550,21550,21550,21550,0
20250331,170800,1915395050,21550,21550,21550,21550,0
20250331,170700,1915395050,21550,21550,21550,21550,0
20250331,170600,1915395050,21550,21550,21550,21550,0
20250331,170500,1915395050,21550,21550,21550,21550,2314
20250331,170400,1915395050,21550,21550,21550,21550,0
20250331,170300,1915395050,21550,21550,21550,21550,0
20250331,170200,1915395050,21550,21550,21550,21550,0
20250331,170100,1915395050,21550,21550,21550,21550,0
20250331,170000,1915395050,21550,21550,21550,21550,0
20250331,165900,1915395050,21550,21550,21550,21550,0
20250331,165800,1915395050,21550,21550,21550,21550,0
20250331,165700,1915395050,21550,21550,21550,21550,0
20250331,165600,1915395050,21550,21550,21550,21550,0
20250331,165500,1915395050,21550,21550,21550,21550,0
20250331,165400,1915395050,21550,21550,21550,21550,0
20250331,165300,1915395050,21550,21550,21550,21550,0
20250331,165200,1915395050,21550,21550,21550,21550,0
20250331,165100,1915395050,21550,21550,21550,21550,0
20250331,165000,1915395050,21550,21550,21550,21550,0
20250331,164900,1915395050,21550,21550,21550,21550,0
20250331,164800,1915395050,21550,21550,21550,21550,0
20250331,164700,1915395050,21550,21550,21550,21550,0
20250331,164600,1915395050,21550,21550,21550,21550,0
20250331,164500,1915395050,21550,21550,21550,21550,0
20250331,164400,1915395050,21550,21550,21550,21550,0
20250331,164300,1915395050,21550,21550,21550,21550,0
20250331,164200,1915395050,21550,21550,21550,21550,0
20250331,164100,1915395050,21550,21550,21550,21550,0
20250331,164000,1915395050,21550,21550,21550,21550,0
20250331,163900,1915395050,21550,21550,21550,21550,0
20250331,163800,1915395050,21550,21550,21550,21550,0
20250331,163700,1915395050,21550,21550,21550,21550,0
20250331,163600,1915395050,21550,21550,21550,21550,0
20250331,163500,1915395050,21550,21550,21550,21550,2314
20250331,163400,1915395050,21550,21550,21550,21550,0
20250331,163300,1915395050,21550,21550,21550,21550,0
20250331,163200,1915395050,21550,21550,21550,21550,0
20250331,163100,1915395050,21550,21550,21550,21550,0
20250331,163000,1915395050,21550,21550,21550,21550,0
20250331,162900,1915395050,21550,21550,21550,21550,0
20250331,162800,1915395050,21550,21550,21550,21550,0
20250331,162700,1915395050,21550,21550,21550,21550,0
20250331,162600,1915395050,21550,21550,21550,21550,0
20250331,162500,1915395050,21550,21550,21550,21550,0
20250331,162400,1915395050,21550,21550,21550,21550,0
20250331,162300,1915395050,21550,21550,21550,21550,0
20250331,162200,1915395050,21550,21550,21550,21550,0
20250331,162100,1915395050,21550,21550,21550,21550,0
20250331,162000,1915395050,21550,21550,21550,21550,0
20250331,161900,1915395050,21550,21550,21550,21550,0
20250331,161800,1915395050,21550,21550,21550,21550,0
20250331,161700,1915395050,21550,21550,21550,21550,0
20250331,161600,1915395050,21550,21550,21550,21550,0
20250331,161500,1915395050,21550,21550,21550,21550,0
20250331,161400,1915395050,21550,21550,21550,21550,0
20250331,161300,1915395050,21550,21550,21550,21550,0
20250331,161200,1915395050,21550,21550,21550,21550,0
20250331,161100,1915395050,21550,21550,21550,21550,0
20250331,161000,1915395050,21550,21550,21550,21550,0
20250331,160900,1915395050,21550,21550,21550,21550,0
20250331,160800,1915395050,21550,21550,21550,21550,0
20250331,160700,1915395050,21550,21550,21550,21550,0
20250331,160600,1915395050,21550,21550,21550,21550,0
20250331,160500,1915395050,21550,21550,21550,21550,2314
20250331,160400,1915395050,21550,21550,21550,21550,0
20250331,160300,1915395050,21550,21550,21550,21550,0
20250331,160200,1915395050,21550,21550,21550,21550,0
20250331,160100,1915395050,21550,21550,21550,21550,0
20250331,160000,1915395050,21550,21550,21550,21550,0
20250331,155900,1915395050,21550,21550,21550,21550,0
20250331,155800,1915395050,21550,21550,21550,21550,0
20250331,155700,1915395050,21550,21550,21550,21550,0
20250331,155600,1915395050,21550,21550,21550,21550,0
20250331,155500,1915395050,21550,21550,21550,21550,0
20250331,155400,1915395050,21550,21550,21550,21550,0
20250331,155300,1915395050,21550,21550,21550,21550,0
20250331,155200,1915395050,21550,21550,21550,21550,0
20250331,155100,1915395050,21550,21550,21550,21550,0
20250331,155000,1915395050,21550,21550,21550,21550,0
20250331,154900,1915395050,21550,21550,21550,21550,0
20250331,154800,1915395050,21550,21550,21550,21550,0
20250331,154700,1915395050,21550,21550,21550,21550,0
20250331,154600,1915395050,21550,21550,21550,21550,0
20250331,154500,1915395050,21550,21550,21550,21550,0
20250331,154400,1915395050,21550,21550,21550,21550,0
20250331,154300,1915395050,21550,21550,21550,21550,0
20250331,154200,1915395050,21550,21550,21550,21550,0
20250331,154100,1915395050,21550,21550,21550,21550,0
20250331,154000,1915395050,21550,21550,21550,21550,0
20250331,153900,1915395050,21550,21550,21550,21550,0
20250331,153800,1915395050,21550,21550,21550,21550,0
20250331,153700,1915395050,21550,21550,21550,21550,0
20250331,153600,1915395050,21550,21550,21550,21550,0
20250331,153500,1915395050,21550,21550,21550,21550,2314
20250331,153400,1915395050,21550,21550,21550,21550,0
20250331,153300,1915395050,21550,21550,21550,21550,0
20250331,153200,1915395050,21550,21550,21550,21550,0
20250331,153100,1915395050,21550,21550,21550,21550,0
20250331,153000,1915395050,21550,21550,21550,21550,2314
20250331,152900,1865528350,21500,21500,21500,21500,0
20250331,152800,1865528350,21500,21500,21500,21500,0
20250331,152700,1865528350,21500,21500,21500,21500,0
20250331,152600,1865528350,21500,21500,21500,21500,0
20250331,152500,1865528350,21500,21500,21500,21500,0
20250331,152400,1865528350,21500,21500,21500,21500,0
20250331,152300,1865528350,21500,21500,21500,21500,0
20250331,152200,1865528350,21500,21500,21500,21500,0
20250331,152100,1865528350,21500,21500,21500,21500,0
20250331,152000,1865528350,21500,21500,21500,21500,0
20250331,151900,1865528350,21500,21500,21500,21500,27
20250331,151800,1864947850,21500,21500,21550,21500,420
20250331,151700,1855899250,21500,21450,21500,21450,153
20250331,151600,1852613300,21450,21500,21500,21450,210
20250331,151500,1848108300,21500,21500,21500,21500,37
20250331,151400,1847312800,21500,21500,21500,21500,0
20250331,151300,1847312800,21500,21500,21500,21450,233
20250331,151200,1842310800,21500,21500,21500,21400,712
20250331,151100,1827043000,21500,21550,21550,21500,62
20250331,151000,1825707950,21500,21550,21550,21500,36
20250331,150900,1824933900,21550,21550,21550,21550,0
20250331,150800,1824933900,21550,21550,21550,21550,13
20250331,150700,1824653750,21550,21550,21550,21550,54
20250331,150600,1823490050,21500,21500,21500,21500,131
20250331,150500,1820673550,21550,21550,21550,21550,1
20250331,150400,1820652000,21550,21550,21550,21550,1
20250331,150300,1820630450,21550,21550,21550,21550,190
20250331,150200,1816535950,21550,21550,21550,21550,0
20250331,150100,1816535950,21550,21550,21550,21550,0
20250331,150000,1816535950,21550,21400,21550,21400,978
20250331,145900,1795504550,21450,21450,21450,21450,111
20250331,145800,1793123600,21450,21450,21450,21450,265
20250331,145700,1787439350,21450,21450,21450,21450,10
20250331,145600,1787224850,21450,21450,21450,21450,261
20250331,145500,1781626400,21450,21500,21500,21450,33
20250331,145400,1780918250,21450,21450,21450,21450,10
20250331,145300,1780703750,21450,21450,21450,21450,52
20250331,145200,1779588350,21450,21450,21450,21450,0
20250331,145100,1779588350,21450,21450,21450,21450,48
20250331,145000,1778558750,21400,21400,21400,21400,4
20250331,144900,1778473150,21400,21400,21400,21400,0
20250331,144800,1778473150,21400,21450,21450,21400,230
20250331,144700,1773539700,21400,21400,21400,21400,11
20250331,144600,1773304300,21450,21400,21450,21400,210
20250331,144500,1768809800,21400,21400,21400,21400,17
20250331,144400,1768446000,21350,21300,21400,21300,612
20250331,144300,1755350850,21300,21300,21300,21300,3
20250331,144200,1755286950,21300,21300,21300,21300,95
20250331,144100,1753263450,21350,21350,21350,21350,0
20250331,144000,1753263450,21350,21350,21350,21350,0
20250331,143900,1753263450,21350,21350,21350,21350,0
20250331,143800,1753263450,21350,21350,21350,21350,0
20250331,143700,1753263450,21350,21350,21350,21350,0
20250331,143600,1753263450,21350,21350,21350,21350,4
20250331,143500,1753178050,21250,21300,21300,21250,422
20250331,143400,1744199950,21300,21300,21300,21300,402
20250331,143300,1735637350,21300,21300,21300,21300,0
20250331,143200,1735637350,21300,21300,21300,21300,0
20250331,143100,1735637350,21300,21350,21350,21300,527
20250331,143000,1724386850,21400,21400,21400,21400,0
20250331,142900,1724386850,21400,21400,21400,21400,0
20250331,142800,1724386850,21400,21400,21400,21400,492
20250331,142700,1713858050,21400,21400,21400,21400,84
20250331,142600,1712060450,21350,21350,21350,21350,0
20250331,142500,1712060450,21350,21350,21350,21350,503
20250331,142400,1701321400,21300,21300,21300,21300,0
20250331,142300,1701321400,21300,21400,21400,21300,555
20250331,142200,1689473700,21400,21400,21400,21400,0
20250331,142100,1689473700,21400,21400,21400,21400,0
20250331,142000,1689473700,21400,21400,21400,21400,0
20250331,141900,1689473700,21400,21400,21400,21400,3
20250331,141800,1689409500,21400,21400,21400,21400,5
20250331,141700,1689302500,21400,21400,21400,21400,0
20250331,141600,1689302500,21400,21400,21400,21400,470
20250331,141500,1679244500,21400,21400,21450,21400,301
20250331,141400,1672803050,21450,21450,21450,21450,0
20250331,141300,1672803050,21450,21450,21450,21450,0
20250331,141200,1672803050,21450,21450,21450,21450,4
20250331,141100,1672717250,21450,21450,21450,21450,14
20250331,141000,1672416950,21400,21350,21400,21350,148
20250331,140900,1669250000,21400,21400,21400,21400,20
20250331,140800,1668822000,21400,21400,21400,21400,80
20250331,140700,1667110000,21400,21350,21400,21350,219
20250331,140600,1662427100,21400,21400,21400,21400,10
20250331,140500,1662213100,21400,21450,21450,21400,136
20250331,140400,1659301700,21400,21400,21400,21400,0
20250331,140300,1659301700,21400,21400,21400,21400,114
20250331,140200,1656862100,21400,21400,21400,21400,0
20250331,140100,1656862100,21400,21400,21400,21400,6
20250331,140000,1656733700,21450,21450,21450,21450,6
20250331,135900,1656605000,21450,21350,21450,21350,451
20250331,135800,1646966150,21300,21300,21300,21300,15
20250331,135700,1646646650,21350,21350,21400,21350,660
20250331,135600,1632553350,21300,21300,21300,21300,4
20250331,135500,1632468150,21350,21350,21350,21350,43
20250331,135400,1631550100,21325,21325,21325,21325,0
20250331,135300,1631550100,21325,21325,21325,21325,2
20250331,135200,1631507450,21350,21350,21350,21350,453
20250331,135100,1621835900,21350,21450,21450,21350,1450
20250331,135000,1590818800,21400,21450,21450,21350,2183
20250331,134900,1544093000,21500,21500,21500,21500,20
20250331,134800,1543663000,21500,21500,21500,21500,4
20250331,134700,1543577000,21400,21400,21400,21400,0
20250331,134600,1543577000,21400,21400,21400,21400,0
20250331,134500,1543577000,21400,21400,21400,21400,132
20250331,134400,1540752200,21450,21450,21450,21450,230
20250331,134300,1535818700,21500,21450,21500,21450,70
20250331,134200,1534316600,21450,21450,21450,21450,10
20250331,134100,1534102100,21450,21400,21450,21400,49
20250331,134000,1533053450,21400,21350,21400,21350,282
20250331,133900,1527018850,21350,21350,21400,21350,1116
20250331,133800,1503184900,21400,21350,21400,21300,422
20250331,133700,1494181300,21350,21400,21400,21300,692
20250331,133600,1479380150,21400,21400,21400,21400,50
20250331,133500,1478310150,21400,21400,21400,21350,694
20250331,133400,1463477150,21300,21350,21350,21300,54
20250331,133300,1462326750,21350,21400,21400,21350,333
20250331,133200,1455214800,21350,21350,21400,21350,155
20250331,133100,1451902900,21400,21300,21400,21300,233
20250331,133000,1446931550,21300,21300,21300,21300,42
20250331,132900,1446036950,21250,21250,21250,21250,0
20250331,132800,1446036950,21250,21250,21250,21250,0
20250331,132700,1446036950,21250,21250,21250,21250,0
20250331,132600,1446036950,21250,21250,21250,21250,38
20250331,132500,1445229450,21400,21400,21400,21400,0
20250331,132400,1445229450,21400,21400,21400,21400,4
20250331,132300,1445143850,21250,21250,21250,21250,0
20250331,132200,1445143850,21250,21250,21250,21250,0
20250331,132100,1445143850,21250,21300,21300,21250,1156
20250331,132000,1420529150,21350,21450,21500,21350,674
20250331,131900,1406109550,21500,21400,21500,21400,756
20250331,131800,1389864850,21500,21450,21500,21450,3968
20250331,131700,1304557200,21350,21400,21400,21350,291
20250331,131600,1298331550,21350,21400,21400,21350,96
20250331,131500,1296280100,21400,21400,21400,21400,0
20250331,131400,1296280100,21400,21400,21400,21400,0
20250331,131300,1296280100,21400,21400,21400,21400,159
20250331,131200,1292877500,21450,21450,21450,21450,0
20250331,131100,1292877500,21450,21400,21550,21400,163
20250331,131000,1289373800,21350,21350,21350,21350,0
20250331,130900,1289373800,21350,21350,21350,21350,264
20250331,130800,1283737400,21300,21300,21300,21300,327
20250331,130700,1276772300,21300,21300,21300,21300,0
20250331,130600,1276772300,21300,21300,21300,21300,380
20250331,130500,1268678300,21300,21350,21350,21300,69
20250331,130400,1267208250,21300,21300,21300,21300,1
20250331,130300,1267186950,21300,21300,21300,21250,171
20250331,130200,1263549150,21300,21300,21300,21300,0
20250331,130100,1263549150,21300,21300,21300,21300,0
20250331,130000,1263549150,21300,21350,21350,21300,6
20250331,125900,1263421150,21350,21300,21350,21300,24
20250331,125800,1262909900,21350,21350,21350,21350,51
20250331,125700,1261821050,21350,21300,21350,21300,35
20250331,125600,1261073900,21300,21400,21400,21250,446
20250331,125500,1251567550,21450,21450,21450,21450,10
20250331,125400,1251353050,21450,21450,21450,21450,0
20250331,125300,1251353050,21450,21450,21450,21450,17
20250331,125200,1250988400,21500,21500,21500,21500,1
20250331,125100,1250966900,21450,21450,21450,21450,2
20250331,125000,1250924000,21500,21500,21500,21500,0
20250331,124900,1250924000,21500,21400,21500,21400,57
20250331,124800,1249699500,21400,21400,21400,21400,0
20250331,124700,1249699500,21400,21400,21400,21400,0
20250331,124600,1249699500,21400,21400,21400,21400,0
20250331,124500,1249699500,21400,21400,21400,21400,5
20250331,124400,1249592500,21450,21450,21450,21450,0
20250331,124300,1249592500,21450,21450,21450,21450,1
20250331,124200,1249571050,21450,21450,21450,21450,15
20250331,124100,1249249300,21500,21500,21500,21500,0
20250331,124000,1249249300,21500,21500,21500,21500,0
20250331,123900,1249249300,21500,21500,21500,21500,23
20250331,123800,1248754800,21500,21500,21500,21500,0
20250331,123700,1248754800,21500,21500,21500,21500,0
20250331,123600,1248754800,21500,21450,21500,21450,64
20250331,123500,1247378850,21400,21400,21400,21400,160
20250331,123400,1243954850,21350,21350,21350,21350,133
20250331,123300,1241115300,21350,21450,21450,21350,131
20250331,123200,1238314300,21450,21450,21450,21450,10
20250331,123100,1238099800,21400,21400,21400,21400,193
20250331,123000,1233969600,21350,21400,21400,21350,303
20250331,122900,1227486400,21400,21400,21400,21400,0
20250331,122800,1227486400,21400,21450,21450,21400,499
20250331,122700,1216804250,21400,21400,21400,21400,114
20250331,122600,1214364650,21350,21350,21350,21350,20
20250331,122500,1213937650,21350,21350,21350,21350,2
20250331,122400,1213894950,21400,21400,21400,21400,0
20250331,122300,1213894950,21400,21300,21400,21300,2
20250331,122200,1213852250,21350,21350,21350,21350,0
20250331,122100,1213852250,21350,21300,21350,21300,252
20250331,122000,1208484550,21300,21300,21300,21300,0
20250331,121900,1208484550,21300,21300,21300,21300,0
20250331,121800,1208484550,21300,21300,21300,21300,0
20250331,121700,1208484550,21300,21300,21300,21300,0
20250331,121600,1208484550,21300,21300,21300,21300,0
20250331,121500,1208484550,21300,21300,21300,21250,442
20250331,121400,1199071700,21350,21350,21350,21350,0
20250331,121300,1199071700,21350,21350,21350,21350,0
20250331,121200,1199071700,21350,21350,21350,21350,6
20250331,121100,1198943600,21300,21200,21300,21200,795
20250331,121000,1182065600,21250,21250,21300,21250,112
20250331,120900,1179685250,21250,21250,21250,21250,100
20250331,120800,1177560250,21250,21250,21250,21250,121
20250331,120700,1174989000,21300,21300,21300,21300,30
20250331,120600,1174350000,21300,21300,21300,21300,228
20250331,120500,1169493600,21250,21250,21250,21250,0
20250331,120400,1169493600,21250,21250,21250,21250,0
20250331,120300,1169493600,21250,21250,21250,21250,0
20250331,120200,1169493600,21250,21300,21300,21250,126
20250331,120100,1166816000,21300,21350,21350,21300,43
20250331,120000,1165898800,21350,21350,21350,21350,33
20250331,115900,1165194250,21350,21400,21400,21350,53
20250331,115800,1164061150,21350,21350,21350,21350,142
20250331,115700,1161029450,21350,21350,21350,21350,168
20250331,115600,1157442650,21350,21350,21350,21350,164
20250331,115500,1153941250,21400,21400,21450,21400,855
20250331,115400,1135644200,21400,21450,21450,21400,141
20250331,115300,1132624650,21400,21400,21400,21400,0
20250331,115200,1132624650,21400,21400,21400,21400,100
20250331,115100,1130484650,21400,21400,21400,21400,0
20250331,115000,1130484650,21400,21400,21400,21400,0
20250331,114900,1130484650,21400,21400,21400,21400,235
20250331,114800,1125455650,21400,21400,21400,21400,4
20250331,114700,1125370050,21350,21350,21350,21350,2
20250331,114600,1125327350,21350,21350,21350,21350,51
20250331,114500,1124238500,21400,21350,21450,21350,628
20250331,114400,1110800100,21400,21350,21400,21350,84
20250331,114300,1109006650,21400,21400,21400,21400,0
20250331,114200,1109006650,21400,21350,21400,21300,234
20250331,114100,1104001700,21300,21400,21400,21300,365
20250331,114000,1096210450,21400,21400,21400,21400,410
20250331,113900,1087436450,21400,21400,21400,21400,33
20250331,113800,1086730250,21400,21400,21400,21400,190
20250331,113700,1082664250,21400,21400,21400,21400,609
20250331,113600,1069631650,21400,21400,21400,21400,1
20250331,113500,1069610250,21450,21400,21450,21400,201
20250331,113400,1065308800,21550,21500,21550,21450,303
20250331,113300,1058791650,21400,21400,21400,21400,0
20250331,113200,1058791650,21400,21400,21400,21400,0
20250331,113100,1058791650,21400,21400,21400,21400,14
20250331,113000,1058492050,21400,21450,21500,21400,212
20250331,112900,1053943000,21350,21350,21350,21350,105
20250331,112800,1051701250,21350,21400,21400,21350,209
20250331,112700,1047228900,21400,21400,21400,21400,161
20250331,112600,1043783500,21400,21400,21400,21400,285
20250331,112500,1037684500,21400,21400,21400,21400,41
20250331,112400,1036807100,21400,21350,21400,21300,110
20250331,112300,1034461150,21350,21350,21350,21350,3
20250331,112200,1034397100,21350,21350,21350,21350,104
20250331,112100,1032176700,21400,21400,21400,21400,0
20250331,112000,1032176700,21400,21450,21450,21400,1066
20250331,111900,1009364200,21450,21450,21450,21450,1
20250331,111800,1009342750,21400,21400,21400,21400,115
20250331,111700,1006881750,21450,21450,21450,21400,36
20250331,111600,1006109600,21400,21350,21400,21350,142
20250331,111500,1003072900,21400,21400,21400,21400,8
20250331,111400,1002901700,21300,21350,21350,21300,160
20250331,111300,999490700,21350,21350,21350,21350,1033
20250331,111200,977436150,21300,21350,21350,21300,348
20250331,111100,970023700,21300,21350,21350,21300,121
20250331,111000,967445350,21400,21400,21400,21400,0
20250331,110900,967445350,21400,21250,21400,21250,429
20250331,110800,958300650,21250,21250,21250,21250,0
20250331,110700,958300650,21250,21400,21400,21250,93
20250331,110600,956316050,21400,21400,21400,21400,1
20250331,110500,956294650,21350,21350,21350,21350,0
20250331,110400,956294650,21350,21400,21400,21350,495
20250331,110300,945709350,21450,21450,21450,21450,0
20250331,110200,945709350,21450,21450,21450,21450,0
20250331,110100,945709350,21450,21450,21450,21450,180
20250331,110000,941848350,21450,21450,21450,21450,81
20250331,105900,940110900,21400,21400,21400,21400,494
20250331,105800,929539300,21500,21500,21500,21500,0
20250331,105700,929539300,21500,21500,21500,21500,0
20250331,105600,929539300,21500,21450,21500,21450,52
20250331,105500,928421400,21450,21500,21500,21450,361
20250331,105400,920667500,21300,21400,21400,21300,480
20250331,105300,910429800,21550,21550,21550,21550,0
20250331,105200,910429800,21550,21550,21550,21550,2
20250331,105100,910386700,21550,21550,21550,21550,0
20250331,105000,910386700,21550,21550,21550,21550,0
20250331,104900,910386700,21550,21550,21550,21550,0
20250331,104800,910386700,21550,21550,21550,21550,214
20250331,104700,905775000,21550,21550,21550,21550,0
20250331,104600,905775000,21550,21500,21550,21500,197
20250331,104500,901538750,21450,21450,21450,21450,26
20250331,104400,900981050,21400,21400,21400,21400,84
20250331,104300,899183450,21300,21300,21300,21300,491
20250331,104200,888725150,21300,21400,21450,21300,706
20250331,104100,873630000,21350,21400,21400,21350,32
20250331,104000,872945700,21350,21450,21450,21350,800
20250331,103900,855792000,21450,21450,21450,21450,0
20250331,103800,855792000,21450,21500,21500,21450,122
20250331,103700,853169050,21500,21500,21500,21500,126
20250331,103600,850460050,21500,21500,21550,21500,13
20250331,103500,850180300,21500,21500,21500,21500,0
20250331,103400,850180300,21500,21500,21500,21500,202
20250331,103300,845837300,21500,21500,21500,21500,118
20250331,103200,843300300,21500,21500,21500,21500,8
20250331,103100,843128300,21500,21500,21500,21500,0
20250331,103000,843128300,21500,21550,21550,21500,247
20250331,102900,837815300,21550,21550,21550,21550,45
20250331,102800,836845550,21650,21600,21650,21550,457
20250331,102700,826994450,21600,21700,21700,21600,234
20250331,102600,821930850,21650,21650,21650,21600,200
20250331,102500,817607050,21650,21650,21650,21650,0
20250331,102400,817607050,21650,21650,21650,21650,102
20250331,102300,815398750,21650,21650,21650,21650,2
20250331,102200,815355450,21650,21650,21650,21600,125
20250331,102100,812651550,21600,21650,21650,21600,753
20250331,102000,796352500,21750,21750,21750,21700,60
20250331,101900,795049950,21700,21650,21700,21650,392
20250331,101800,786545600,21650,21700,21700,21650,31
20250331,101700,785874400,21700,21700,21700,21650,82
20250331,101600,784095950,21700,21650,21700,21650,12
20250331,101500,783835800,21650,21650,21650,21650,0
20250331,101400,783835800,21650,21650,21650,21650,96
20250331,101300,781757400,21650,21625,21650,21625,10
20250331,101200,781540925,21600,21625,21625,21600,9
20250331,101100,781346400,21700,21700,21700,21700,0
20250331,101000,781346400,21700,21550,21700,21550,202
20250331,100900,776993000,21550,21650,21700,21550,906
20250331,100800,757453500,21650,21650,21650,21650,173
20250331,100700,753708050,21600,21600,21600,21550,314
20250331,100600,746926800,21600,21600,21600,21600,50
20250331,100500,745846800,21650,21650,21650,21650,62
20250331,100400,744504500,21700,21650,21700,21650,67
20250331,100300,743052500,21650,21650,21650,21650,41
20250331,100200,742164850,21650,21650,21650,21650,1
20250331,100100,742143200,21650,21600,21650,21600,110
20250331,100000,739762200,21600,21600,21600,21600,10
20250331,095900,739546200,21650,21600,21650,21600,176
20250331,095800,735744000,21550,21600,21600,21550,484
20250331,095700,725313750,21600,21550,21600,21550,66
20250331,095600,723890850,21500,21500,21500,21500,482
20250331,095500,713527850,21500,21500,21550,21500,194
20250331,095400,709356800,21500,21500,21500,21500,68
20250331,095300,707894800,21500,21500,21500,21500,47
20250331,095200,706884300,21550,21550,21550,21550,160
20250331,095100,703436300,21550,21550,21550,21550,11
20250331,095000,703199250,21500,21500,21500,21500,33
20250331,094900,702489750,21500,21500,21500,21500,255
20250331,094800,697007250,21500,21550,21550,21500,611
20250331,094700,683851750,21500,21450,21500,21450,383
20250331,094600,675631400,21400,21400,21400,21150,1284
20250331,094500,648316300,21250,21500,21500,21250,959
20250331,094400,627847000,21500,21450,21500,21450,477
20250331,094300,617591550,21500,21450,21500,21450,10
20250331,094200,617376600,21450,21450,21450,21450,41
20250331,094100,616497150,21450,21450,21450,21450,0
20250331,094000,616497150,21450,21400,21450,21400,124
20250331,093900,613837750,21400,21400,21450,21400,16
20250331,093800,613495100,21450,21400,21450,21400,2
20250331,093700,613452250,21450,21400,21450,21400,69
20250331,093600,611972450,21400,21350,21400,21350,52
20250331,093500,610861800,21350,21350,21350,21350,149
20250331,093400,607680650,21350,21350,21350,21300,156
20250331,093300,604350500,21350,21350,21350,21350,7
20250331,093200,604201050,21350,21350,21350,21350,240
20250331,093100,599077050,21350,21350,21350,21350,255
20250331,093000,593632800,21350,21400,21400,21350,273
20250331,092900,587792200,21350,21300,21350,21300,225
20250331,092800,582988550,21250,21350,21350,21150,775
20250331,092700,566526800,21400,21400,21400,21400,2
20250331,092600,566484000,21350,21350,21350,21350,96
20250331,092500,564434400,21400,21400,21450,21350,234
20250331,092400,559423600,21400,21400,21400,21300,1033
20250331,092300,537354100,21400,21400,21400,21400,0
20250331,092200,537354100,21400,21350,21400,21350,486
20250331,092100,526956950,21300,21300,21300,21300,177
20250331,092000,523186850,21350,21350,21350,21300,120
20250331,091900,520628200,21350,21300,21400,21300,217
20250331,091800,516003600,21350,21350,21350,21350,173
20250331,091700,512310050,21400,21400,21400,21350,42
20250331,091600,511412400,21400,21400,21400,21350,487
20250331,091500,500998050,21450,21450,21450,21400,148
20250331,091400,497829200,21450,21450,21450,21400,166
20250331,091300,494273000,21600,21300,21600,21250,534
20250331,091200,482871500,21450,21300,21450,21300,533
20250331,091100,471493350,21200,21100,21250,21100,1954
20250331,091000,430197250,21100,21200,21250,21000,2030
20250331,090900,387377350,21100,21350,21350,21000,4662
20250331,090800,288744600,21350,21250,21400,21250,755
20250331,090700,272648800,21300,21450,21450,21100,3184
20250331,090600,205174700,21500,21550,21600,21450,606
20250331,090500,192149350,21500,21600,21600,21500,1587
20250331,090400,158010350,21550,21600,21700,21500,1543
20250331,090300,124721000,21600,21800,21800,21550,2845
20250331,090200,63272900,21800,21850,21900,21750,573
20250331,090100,50793600,21900,21850,21900,21800,229
20250331,090000,45799050,21900,22100,22100,21850,2084