KissMeData/089010/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200300,7957314350,22950,22950,22950,22950,4644
20250331,200200,7957314350,22950,22950,22950,22950,0
20250331,200100,7957314350,22950,22950,22950,22950,0
20250331,200000,7957314350,22950,22950,22950,22950,0
20250331,195900,7957314350,22950,22950,22950,22950,0
20250331,195800,7957314350,22950,22950,22950,22950,0
20250331,195700,7957314350,22950,22950,22950,22950,0
20250331,195600,7957314350,22950,22950,22950,22950,0
20250331,195500,7957314350,22950,22950,22950,22950,0
20250331,195400,7957314350,22950,22950,22950,22950,0
20250331,195300,7957314350,22950,22950,22950,22950,0
20250331,195200,7957314350,22950,22950,22950,22950,0
20250331,195100,7957314350,22950,22950,22950,22950,0
20250331,195000,7957314350,22950,22950,22950,22950,0
20250331,194900,7957314350,22950,22950,22950,22950,0
20250331,194800,7957314350,22950,22950,22950,22950,0
20250331,194700,7957314350,22950,22950,22950,22950,0
20250331,194600,7957314350,22950,22950,22950,22950,0
20250331,194500,7957314350,22950,22950,22950,22950,0
20250331,194400,7957314350,22950,22950,22950,22950,0
20250331,194300,7957314350,22950,22950,22950,22950,0
20250331,194200,7957314350,22950,22950,22950,22950,0
20250331,194100,7957314350,22950,22950,22950,22950,0
20250331,194000,7957314350,22950,22950,22950,22950,0
20250331,193900,7957314350,22950,22950,22950,22950,0
20250331,193800,7957314350,22950,22950,22950,22950,0
20250331,193700,7957314350,22950,22950,22950,22950,0
20250331,193600,7957314350,22950,22950,22950,22950,0
20250331,193500,7957314350,22950,22950,22950,22950,0
20250331,193400,7957314350,22950,22950,22950,22950,0
20250331,193300,7957314350,22950,22950,22950,22950,4644
20250331,193200,7957314350,22950,22950,22950,22950,0
20250331,193100,7957314350,22950,22950,22950,22950,0
20250331,193000,7957314350,22950,22950,22950,22950,0
20250331,192900,7957314350,22950,22950,22950,22950,0
20250331,192800,7957314350,22950,22950,22950,22950,0
20250331,192700,7957314350,22950,22950,22950,22950,0
20250331,192600,7957314350,22950,22950,22950,22950,0
20250331,192500,7957314350,22950,22950,22950,22950,0
20250331,192400,7957314350,22950,22950,22950,22950,0
20250331,192300,7957314350,22950,22950,22950,22950,0
20250331,192200,7957314350,22950,22950,22950,22950,0
20250331,192100,7957314350,22950,22950,22950,22950,0
20250331,192000,7957314350,22950,22950,22950,22950,0
20250331,191900,7957314350,22950,22950,22950,22950,0
20250331,191800,7957314350,22950,22950,22950,22950,0
20250331,191700,7957314350,22950,22950,22950,22950,0
20250331,191600,7957314350,22950,22950,22950,22950,0
20250331,191500,7957314350,22950,22950,22950,22950,0
20250331,191400,7957314350,22950,22950,22950,22950,0
20250331,191300,7957314350,22950,22950,22950,22950,0
20250331,191200,7957314350,22950,22950,22950,22950,0
20250331,191100,7957314350,22950,22950,22950,22950,0
20250331,191000,7957314350,22950,22950,22950,22950,0
20250331,190900,7957314350,22950,22950,22950,22950,0
20250331,190800,7957314350,22950,22950,22950,22950,0
20250331,190700,7957314350,22950,22950,22950,22950,0
20250331,190600,7957314350,22950,22950,22950,22950,0
20250331,190500,7957314350,22950,22950,22950,22950,0
20250331,190400,7957314350,22950,22950,22950,22950,0
20250331,190300,7957314350,22950,22950,22950,22950,4644
20250331,190200,7957314350,22950,22950,22950,22950,0
20250331,190100,7957314350,22950,22950,22950,22950,0
20250331,190000,7957314350,22950,22950,22950,22950,0
20250331,185900,7957314350,22950,22950,22950,22950,0
20250331,185800,7957314350,22950,22950,22950,22950,0
20250331,185700,7957314350,22950,22950,22950,22950,0
20250331,185600,7957314350,22950,22950,22950,22950,0
20250331,185500,7957314350,22950,22950,22950,22950,0
20250331,185400,7957314350,22950,22950,22950,22950,0
20250331,185300,7957314350,22950,22950,22950,22950,0
20250331,185200,7957314350,22950,22950,22950,22950,0
20250331,185100,7957314350,22950,22950,22950,22950,0
20250331,185000,7957314350,22950,22950,22950,22950,0
20250331,184900,7957314350,22950,22950,22950,22950,0
20250331,184800,7957314350,22950,22950,22950,22950,0
20250331,184700,7957314350,22950,22950,22950,22950,0
20250331,184600,7957314350,22950,22950,22950,22950,0
20250331,184500,7957314350,22950,22950,22950,22950,0
20250331,184400,7957314350,22950,22950,22950,22950,0
20250331,184300,7957314350,22950,22950,22950,22950,0
20250331,184200,7957314350,22950,22950,22950,22950,0
20250331,184100,7957314350,22950,22950,22950,22950,0
20250331,184000,7957314350,22950,22950,22950,22950,0
20250331,183900,7957314350,22950,22950,22950,22950,0
20250331,183800,7957314350,22950,22950,22950,22950,0
20250331,183700,7957314350,22950,22950,22950,22950,0
20250331,183600,7957314350,22950,22950,22950,22950,0
20250331,183500,7957314350,22950,22950,22950,22950,0
20250331,183400,7957314350,22950,22950,22950,22950,0
20250331,183300,7957314350,22950,22950,22950,22950,4644
20250331,183200,7957314350,22950,22950,22950,22950,0
20250331,183100,7957314350,22950,22950,22950,22950,0
20250331,183000,7957314350,22950,22950,22950,22950,0
20250331,182900,7957314350,22950,22950,22950,22950,0
20250331,182800,7957314350,22950,22950,22950,22950,0
20250331,182700,7957314350,22950,22950,22950,22950,0
20250331,182600,7957314350,22950,22950,22950,22950,0
20250331,182500,7957314350,22950,22950,22950,22950,0
20250331,182400,7957314350,22950,22950,22950,22950,0
20250331,182300,7957314350,22950,22950,22950,22950,0
20250331,182200,7957314350,22950,22950,22950,22950,0
20250331,182100,7957314350,22950,22950,22950,22950,0
20250331,182000,7957314350,22950,22950,22950,22950,0
20250331,181900,7957314350,22950,22950,22950,22950,0
20250331,181800,7957314350,22950,22950,22950,22950,0
20250331,181700,7957314350,22950,22950,22950,22950,0
20250331,181600,7957314350,22950,22950,22950,22950,0
20250331,181500,7957314350,22950,22950,22950,22950,0
20250331,181400,7957314350,22950,22950,22950,22950,0
20250331,181300,7957314350,22950,22950,22950,22950,0
20250331,181200,7957314350,22950,22950,22950,22950,0
20250331,181100,7957314350,22950,22950,22950,22950,0
20250331,181000,7957314350,22950,22950,22950,22950,0
20250331,180900,7957314350,22950,22950,22950,22950,0
20250331,180800,7957314350,22950,22950,22950,22950,0
20250331,180700,7957314350,22950,22950,22950,22950,0
20250331,180600,7957314350,22950,22950,22950,22950,0
20250331,180500,7957314350,22950,22950,22950,22950,0
20250331,180400,7957314350,22950,22950,22950,22950,0
20250331,180300,7957314350,22950,22950,22950,22950,4644
20250331,180200,7957314350,22950,22950,22950,22950,0
20250331,180100,7957314350,22950,22950,22950,22950,0
20250331,180000,7957314350,22950,22950,22950,22950,0
20250331,175900,7957314350,22950,22950,22950,22950,0
20250331,175800,7957314350,22950,22950,22950,22950,0
20250331,175700,7957314350,22950,22950,22950,22950,0
20250331,175600,7957314350,22950,22950,22950,22950,0
20250331,175500,7957314350,22950,22950,22950,22950,0
20250331,175400,7957314350,22950,22950,22950,22950,0
20250331,175300,7957314350,22950,22950,22950,22950,0
20250331,175200,7957314350,22950,22950,22950,22950,0
20250331,175100,7957314350,22950,22950,22950,22950,0
20250331,175000,7957314350,22950,22950,22950,22950,0
20250331,174900,7957314350,22950,22950,22950,22950,0
20250331,174800,7957314350,22950,22950,22950,22950,0
20250331,174700,7957314350,22950,22950,22950,22950,0
20250331,174600,7957314350,22950,22950,22950,22950,0
20250331,174500,7957314350,22950,22950,22950,22950,0
20250331,174400,7957314350,22950,22950,22950,22950,0
20250331,174300,7957314350,22950,22950,22950,22950,0
20250331,174200,7957314350,22950,22950,22950,22950,0
20250331,174100,7957314350,22950,22950,22950,22950,0
20250331,174000,7957314350,22950,22950,22950,22950,0
20250331,173900,7957314350,22950,22950,22950,22950,0
20250331,173800,7957314350,22950,22950,22950,22950,0
20250331,173700,7957314350,22950,22950,22950,22950,0
20250331,173600,7957314350,22950,22950,22950,22950,0
20250331,173500,7957314350,22950,22950,22950,22950,0
20250331,173400,7957314350,22950,22950,22950,22950,0
20250331,173300,7957314350,22950,22950,22950,22950,4644
20250331,173200,7957314350,22950,22950,22950,22950,0
20250331,173100,7957314350,22950,22950,22950,22950,0
20250331,173000,7957314350,22950,22950,22950,22950,0
20250331,172900,7957314350,22950,22950,22950,22950,0
20250331,172800,7957314350,22950,22950,22950,22950,0
20250331,172700,7957314350,22950,22950,22950,22950,0
20250331,172600,7957314350,22950,22950,22950,22950,0
20250331,172500,7957314350,22950,22950,22950,22950,0
20250331,172400,7957314350,22950,22950,22950,22950,0
20250331,172300,7957314350,22950,22950,22950,22950,0
20250331,172200,7957314350,22950,22950,22950,22950,0
20250331,172100,7957314350,22950,22950,22950,22950,0
20250331,172000,7957314350,22950,22950,22950,22950,0
20250331,171900,7957314350,22950,22950,22950,22950,0
20250331,171800,7957314350,22950,22950,22950,22950,0
20250331,171700,7957314350,22950,22950,22950,22950,0
20250331,171600,7957314350,22950,22950,22950,22950,0
20250331,171500,7957314350,22950,22950,22950,22950,0
20250331,171400,7957314350,22950,22950,22950,22950,0
20250331,171300,7957314350,22950,22950,22950,22950,0
20250331,171200,7957314350,22950,22950,22950,22950,0
20250331,171100,7957314350,22950,22950,22950,22950,0
20250331,171000,7957314350,22950,22950,22950,22950,0
20250331,170900,7957314350,22950,22950,22950,22950,0
20250331,170800,7957314350,22950,22950,22950,22950,0
20250331,170700,7957314350,22950,22950,22950,22950,0
20250331,170600,7957314350,22950,22950,22950,22950,0
20250331,170500,7957314350,22950,22950,22950,22950,0
20250331,170400,7957314350,22950,22950,22950,22950,0
20250331,170300,7957314350,22950,22950,22950,22950,4644
20250331,170200,7957314350,22950,22950,22950,22950,0
20250331,170100,7957314350,22950,22950,22950,22950,0
20250331,170000,7957314350,22950,22950,22950,22950,0
20250331,165900,7957314350,22950,22950,22950,22950,0
20250331,165800,7957314350,22950,22950,22950,22950,0
20250331,165700,7957314350,22950,22950,22950,22950,0
20250331,165600,7957314350,22950,22950,22950,22950,0
20250331,165500,7957314350,22950,22950,22950,22950,0
20250331,165400,7957314350,22950,22950,22950,22950,0
20250331,165300,7957314350,22950,22950,22950,22950,0
20250331,165200,7957314350,22950,22950,22950,22950,0
20250331,165100,7957314350,22950,22950,22950,22950,0
20250331,165000,7957314350,22950,22950,22950,22950,0
20250331,164900,7957314350,22950,22950,22950,22950,0
20250331,164800,7957314350,22950,22950,22950,22950,0
20250331,164700,7957314350,22950,22950,22950,22950,0
20250331,164600,7957314350,22950,22950,22950,22950,0
20250331,164500,7957314350,22950,22950,22950,22950,0
20250331,164400,7957314350,22950,22950,22950,22950,0
20250331,164300,7957314350,22950,22950,22950,22950,0
20250331,164200,7957314350,22950,22950,22950,22950,0
20250331,164100,7957314350,22950,22950,22950,22950,0
20250331,164000,7957314350,22950,22950,22950,22950,0
20250331,163900,7957314350,22950,22950,22950,22950,0
20250331,163800,7957314350,22950,22950,22950,22950,0
20250331,163700,7957314350,22950,22950,22950,22950,0
20250331,163600,7957314350,22950,22950,22950,22950,0
20250331,163500,7957314350,22950,22950,22950,22950,0
20250331,163400,7957314350,22950,22950,22950,22950,0
20250331,163300,7957314350,22950,22950,22950,22950,4644
20250331,163200,7957314350,22950,22950,22950,22950,0
20250331,163100,7957314350,22950,22950,22950,22950,0
20250331,163000,7957314350,22950,22950,22950,22950,0
20250331,162900,7957314350,22950,22950,22950,22950,0
20250331,162800,7957314350,22950,22950,22950,22950,0
20250331,162700,7957314350,22950,22950,22950,22950,0
20250331,162600,7957314350,22950,22950,22950,22950,0
20250331,162500,7957314350,22950,22950,22950,22950,0
20250331,162400,7957314350,22950,22950,22950,22950,0
20250331,162300,7957314350,22950,22950,22950,22950,0
20250331,162200,7957314350,22950,22950,22950,22950,0
20250331,162100,7957314350,22950,22950,22950,22950,0
20250331,162000,7957314350,22950,22950,22950,22950,0
20250331,161900,7957314350,22950,22950,22950,22950,0
20250331,161800,7957314350,22950,22950,22950,22950,0
20250331,161700,7957314350,22950,22950,22950,22950,0
20250331,161600,7957314350,22950,22950,22950,22950,0
20250331,161500,7957314350,22950,22950,22950,22950,0
20250331,161400,7957314350,22950,22950,22950,22950,0
20250331,161300,7957314350,22950,22950,22950,22950,0
20250331,161200,7957314350,22950,22950,22950,22950,0
20250331,161100,7957314350,22950,22950,22950,22950,0
20250331,161000,7957314350,22950,22950,22950,22950,0
20250331,160900,7957314350,22950,22950,22950,22950,0
20250331,160800,7957314350,22950,22950,22950,22950,0
20250331,160700,7957314350,22950,22950,22950,22950,0
20250331,160600,7957314350,22950,22950,22950,22950,0
20250331,160500,7957314350,22950,22950,22950,22950,0
20250331,160400,7957314350,22950,22950,22950,22950,0
20250331,160300,7957314350,22950,22950,22950,22950,4644
20250331,160200,7957314350,22950,22950,22950,22950,0
20250331,160100,7957314350,22950,22950,22950,22950,0
20250331,160000,7957314350,22950,22950,22950,22950,0
20250331,155900,7957314350,22950,22950,22950,22950,0
20250331,155800,7957314350,22950,22950,22950,22950,0
20250331,155700,7957314350,22950,22950,22950,22950,0
20250331,155600,7957314350,22950,22950,22950,22950,0
20250331,155500,7957314350,22950,22950,22950,22950,0
20250331,155400,7957314350,22950,22950,22950,22950,0
20250331,155300,7957314350,22950,22950,22950,22950,0
20250331,155200,7957314350,22950,22950,22950,22950,0
20250331,155100,7957314350,22950,22950,22950,22950,0
20250331,155000,7957314350,22950,22950,22950,22950,0
20250331,154900,7957314350,22950,22950,22950,22950,0
20250331,154800,7957314350,22950,22950,22950,22950,0
20250331,154700,7957314350,22950,22950,22950,22950,0
20250331,154600,7957314350,22950,22950,22950,22950,0
20250331,154500,7957314350,22950,22950,22950,22950,0
20250331,154400,7957314350,22950,22950,22950,22950,0
20250331,154300,7957314350,22950,22950,22950,22950,0
20250331,154200,7957314350,22950,22950,22950,22950,0
20250331,154100,7957314350,22950,22950,22950,22950,0
20250331,154000,7957314350,22950,22950,22950,22950,0
20250331,153900,7957314350,22950,22950,22950,22950,0
20250331,153800,7957314350,22950,22950,22950,22950,0
20250331,153700,7957314350,22950,22950,22950,22950,0
20250331,153600,7957314350,22950,22950,22950,22950,0
20250331,153500,7957314350,22950,22950,22950,22950,0
20250331,153400,7957314350,22950,22950,22950,22950,0
20250331,153300,7957314350,22950,22950,22950,22950,4644
20250331,153200,7957314350,22950,22950,22950,22950,0
20250331,153100,7957314350,22950,22950,22950,22950,0
20250331,153000,7957314350,22950,22950,22950,22950,4644
20250331,152900,7850734550,22900,22900,22900,22900,0
20250331,152800,7850734550,22900,22900,22900,22900,0
20250331,152700,7850734550,22900,22900,22900,22900,0
20250331,152600,7850734550,22900,22900,22900,22900,0
20250331,152500,7850734550,22900,22900,22900,22900,0
20250331,152400,7850734550,22900,22900,22900,22900,0
20250331,152300,7850734550,22900,22900,22900,22900,0
20250331,152200,7850734550,22900,22900,22900,22900,0
20250331,152100,7850734550,22900,22900,22900,22900,0
20250331,152000,7850734550,22900,22900,22900,22900,0
20250331,151900,7850734550,22900,22950,23000,22900,3662
20250331,151800,7766755550,22900,22950,22950,22900,776
20250331,151700,7748968650,22950,22900,22950,22900,1828
20250331,151600,7707018300,22900,22900,22950,22900,274
20250331,151500,7700740900,22950,22950,22950,22900,2558
20250331,151400,7642035750,22950,22950,22950,22900,822
20250331,151300,7623177850,22950,22950,22950,22900,25
20250331,151200,7622604950,22950,22900,22950,22900,290
20250331,151100,7615963800,22900,22900,22900,22850,4113
20250331,151000,7521776200,22900,22950,22950,22900,1004
20250331,150900,7498783500,22900,22900,22900,22900,347
20250331,150800,7490837200,22950,22950,22950,22950,88
20250331,150700,7488817600,22950,23000,23000,22950,874
20250331,150600,7468744200,23000,23000,23000,22950,611
20250331,150500,7454698350,23000,23000,23000,22950,1292
20250331,150400,7424989850,23000,22900,23000,22850,5665
20250331,150300,7295266500,22950,23050,23050,22950,625
20250331,150200,7280899250,23050,23050,23050,23000,572
20250331,150100,7267741575,23050,22950,23050,22950,4515
20250331,150000,7163871675,22975,22950,23000,22950,162
20250331,145900,7160153700,22950,22900,22950,22900,2686
20250331,145800,7098612500,22900,22900,22900,22900,423
20250331,145700,7088925800,22900,22900,22900,22900,21
20250331,145600,7088444900,22900,22900,22950,22900,8077
20250331,145500,6903473450,22850,22950,22950,22850,1622
20250331,145400,6866355300,22900,22900,22950,22900,2656
20250331,145300,6805532550,22900,22900,22900,22900,806
20250331,145200,6787075150,22900,22950,22950,22900,862
20250331,145100,6767330250,22900,22950,22950,22900,144
20250331,145000,6764027850,22950,22900,22950,22900,81
20250331,144900,6762170450,22900,22950,22950,22900,54
20250331,144800,6760932700,22950,22900,22950,22900,361
20250331,144700,6752665350,22900,22900,22900,22900,258
20250331,144600,6746757150,22900,22900,22950,22900,38
20250331,144500,6745886800,22950,22900,22950,22900,5629
20250331,144400,6616756000,22950,22950,22950,22950,321
20250331,144300,6609389050,22950,23000,23000,22950,237
20250331,144200,6603949850,23000,22950,23000,22950,6
20250331,144100,6603812100,22950,22950,22950,22950,635
20250331,144000,6589238850,23000,22950,23000,22950,256
20250331,143900,6583354900,23000,23000,23000,23000,1
20250331,143800,6583331900,23000,23000,23000,23000,90
20250331,143700,6581261900,23000,23000,23000,23000,1250
20250331,143600,6552511900,23000,23000,23000,23000,301
20250331,143500,6545588900,23000,22950,23000,22950,1407
20250331,143400,6513227950,22950,22950,22950,22950,122
20250331,143300,6510428050,22950,22950,22950,22950,233
20250331,143200,6505080700,22950,22900,23050,22900,10548
20250331,143100,6263406200,22900,22950,22950,22850,2068
20250331,143000,6216044050,22900,22950,22950,22900,1793
20250331,142900,6174983900,22950,22950,22950,22900,1188
20250331,142800,6147719900,23000,22950,23000,22950,7983
20250331,142700,5964247250,22950,22950,23000,22950,479
20250331,142600,5953251725,22950,23000,23000,22950,2640
20250331,142500,5892531825,23000,23000,23000,23000,760
20250331,142400,5875051825,23000,23000,23000,23000,2751
20250331,142300,5811778825,23000,23050,23050,23000,26
20250331,142200,5811180525,23050,23050,23050,23050,75
20250331,142100,5809451775,23050,23050,23050,23050,5
20250331,142000,5809336525,23050,23050,23050,23050,213
20250331,141900,5804426875,23050,23050,23100,23050,527
20250331,141800,5792279325,23100,23100,23100,23100,3
20250331,141700,5792210025,23050,23050,23050,23050,27
20250331,141600,5791587675,23050,23050,23050,23050,21
20250331,141500,5791103625,23050,23050,23050,23050,0
20250331,141400,5791103625,23050,23050,23050,23050,2
20250331,141300,5791057525,23050,23050,23050,23050,4
20250331,141200,5790965325,23050,23100,23100,23050,973
20250331,141100,5768537525,23100,23100,23100,23100,578
20250331,141000,5755185725,23100,23100,23100,23100,810
20250331,140900,5736474725,23100,23100,23100,23100,153
20250331,140800,5732940425,23100,23100,23100,23100,519
20250331,140700,5720951525,23100,23100,23100,23100,514
20250331,140600,5709078125,23050,23100,23100,23050,440
20250331,140500,5698933925,23100,23100,23100,23100,145
20250331,140400,5695584425,23100,23100,23100,23050,130
20250331,140300,5692582775,23050,23100,23100,23050,101
20250331,140200,5690254675,23100,23100,23100,23050,1007
20250331,140100,5666994425,23100,23100,23100,23100,952
20250331,140000,5645003225,23100,23100,23100,23100,0
20250331,135900,5645003225,23100,23050,23100,23050,143
20250331,135800,5641705575,23050,23100,23100,23050,101
20250331,135700,5639377475,23100,23000,23100,23000,1208
20250331,135600,5611531825,23050,23100,23100,23050,531
20250331,135500,5599291975,23050,23050,23050,23050,753
20250331,135400,5581935325,23100,23100,23100,23050,355
20250331,135300,5573752075,23050,23050,23050,23050,16
20250331,135200,5573383275,23100,23100,23100,23100,314
20250331,135100,5566129875,23100,23050,23100,23050,13
20250331,135000,5565829625,23050,23050,23050,23050,9
20250331,134900,5565622175,23100,23100,23100,23100,2
20250331,134800,5565575975,23100,23150,23150,23100,487
20250331,134700,5554317625,23150,23150,23150,23125,12
20250331,134600,5554039850,23150,23150,23150,23150,564
20250331,134500,5540983250,23150,23150,23150,23150,2
20250331,134400,5540936950,23150,23150,23150,23150,275
20250331,134300,5534570700,23150,23150,23150,23150,259
20250331,134200,5528574850,23050,23050,23050,23050,0
20250331,134100,5528574850,23050,23100,23100,23050,10
20250331,134000,5528344100,23100,23100,23100,23100,63
20250331,133900,5526888800,23050,23100,23100,23050,803
20250331,133800,5508339650,23050,23050,23050,23050,6
20250331,133700,5508201350,23100,23100,23100,23100,160
20250331,133600,5504505350,23100,23050,23100,23050,1887
20250331,133500,5460953700,23100,23100,23100,23100,336
20250331,133400,5453192100,23050,23025,23100,23000,2133
20250331,133300,5404024225,23050,23050,23050,23050,18
20250331,133200,5403609325,23050,23050,23050,23025,3341
20250331,133100,5326603075,23050,23050,23050,23050,1017
20250331,133000,5303161225,23050,23050,23050,23050,52
20250331,132900,5301962625,23075,23075,23075,23050,75
20250331,132800,5300232500,23075,23075,23075,23075,61
20250331,132700,5298824925,23050,23050,23050,23050,0
20250331,132600,5298824925,23050,23050,23050,23050,721
20250331,132500,5282205875,23050,23075,23075,23050,29
20250331,132400,5281536875,23050,23050,23050,23050,70
20250331,132300,5279923375,23050,23050,23050,23050,1107
20250331,132200,5254407025,23050,23050,23050,23050,486
20250331,132100,5243204725,23050,23100,23100,23050,60
20250331,132000,5241820475,23050,23050,23100,23050,618
20250331,131900,5227575475,23050,23100,23100,23050,137
20250331,131800,5224415750,23100,23050,23100,23050,30
20250331,131700,5223722900,23050,23100,23100,23050,401
20250331,131600,5214479800,23100,23100,23100,23050,72
20250331,131500,5212816750,23050,23100,23100,23050,12
20250331,131400,5212539650,23100,23100,23100,23050,101
20250331,131300,5210209050,23050,23100,23100,23050,109
20250331,131200,5207691500,23100,23100,23100,23050,192
20250331,131100,5203260400,23050,23100,23100,23050,470
20250331,131000,5192404100,23150,23100,23150,23100,2253
20250331,130900,5140348200,23050,23100,23100,23050,2863
20250331,130800,5074355650,23100,23100,23100,23100,45
20250331,130700,5073316150,23100,23100,23100,23100,178
20250331,130600,5069204350,23100,23100,23100,23100,1001
20250331,130500,5046081250,23100,23100,23100,23100,476
20250331,130400,5035085650,23100,23100,23100,23100,111
20250331,130300,5032521550,23100,23100,23100,23100,134
20250331,130200,5029426150,23100,23100,23100,23100,320
20250331,130100,5022034150,23100,23050,23100,23050,1444
20250331,130000,4988683250,23050,23050,23050,23050,1875
20250331,125900,4945464500,23050,23050,23050,23050,0
20250331,125800,4945464500,23050,23050,23050,23050,1
20250331,125700,4945441450,23050,23050,23050,23050,62
20250331,125600,4944012350,23100,23100,23100,23100,102
20250331,125500,4941656150,23050,23050,23050,23050,96
20250331,125400,4939443350,23100,23000,23100,23000,2737
20250331,125300,4876305900,23050,23050,23050,23050,862
20250331,125200,4856436800,23050,23100,23100,23050,4
20250331,125100,4856344500,23100,23100,23100,23100,329
20250331,125000,4848744600,23100,23100,23100,23100,4
20250331,124900,4848652200,23050,23075,23075,23050,9
20250331,124800,4848444550,23050,23050,23050,23050,2588
20250331,124700,4788791150,23000,23050,23050,23000,2222
20250331,124600,4737674100,23050,23050,23100,23050,659
20250331,124500,4722484050,23050,23050,23100,23050,2273
20250331,124400,4670091300,23050,23100,23100,23050,11
20250331,124300,4669837700,23050,23050,23075,23050,144
20250331,124200,4666518450,23050,23050,23050,23050,2798
20250331,124100,4602024550,23100,23050,23100,23050,51
20250331,124000,4600847950,23050,23100,23100,23050,177
20250331,123900,4596759300,23100,23100,23100,23100,56
20250331,123800,4595465700,23050,23100,23100,23050,2007
20250331,123700,4549104150,23100,23150,23150,23100,110
20250331,123600,4546558100,23100,23100,23100,23100,733
20250331,123500,4529625800,23150,23150,23150,23150,20
20250331,123400,4529162800,23100,23150,23150,23100,140
20250331,123300,4525922800,23150,23150,23150,23150,102
20250331,123200,4523561500,23150,23100,23150,23100,1544
20250331,123100,4487820400,23150,23150,23150,23150,3
20250331,123000,4487750950,23150,23150,23150,23150,0
20250331,122900,4487750950,23150,23150,23150,23150,12
20250331,122800,4487473150,23100,23150,23150,23100,3
20250331,122700,4487403750,23150,23150,23150,23150,830
20250331,122600,4468189250,23150,23100,23150,23100,111
20250331,122500,4465623100,23100,23100,23100,23100,4
20250331,122400,4465530700,23100,23100,23100,23100,108
20250331,122300,4463035900,23100,23150,23150,23100,237
20250331,122200,4457552850,23100,23100,23150,23100,23
20250331,122100,4457020550,23150,23150,23150,23150,2
20250331,122000,4456974250,23100,23150,23150,23100,16
20250331,121900,4456603900,23150,23125,23150,23100,565
20250331,121800,4443526150,23100,23100,23100,23100,75
20250331,121700,4441793650,23100,23100,23100,23100,8
20250331,121600,4441608850,23100,23100,23100,23100,410
20250331,121500,4432137850,23100,23100,23150,23100,98
20250331,121400,4429870950,23100,23100,23100,23100,146
20250331,121300,4426498350,23100,23100,23100,23100,21
20250331,121200,4426013250,23150,23100,23150,23100,97
20250331,121100,4423772500,23150,23150,23150,23150,10
20250331,121000,4423541000,23100,23150,23150,23100,47
20250331,120900,4422453300,23100,23100,23100,23100,5
20250331,120800,4422337800,23150,23150,23150,23150,46
20250331,120700,4421272900,23150,23150,23150,23150,105
20250331,120600,4418842150,23125,23125,23125,23125,0
20250331,120500,4418842150,23125,23125,23125,23125,1
20250331,120400,4418819025,23100,23100,23100,23100,0
20250331,120300,4418819025,23100,23100,23100,23100,5
20250331,120200,4418703525,23150,23150,23150,23150,675
20250331,120100,4403077275,23150,23150,23150,23150,325
20250331,120000,4395553525,23150,23150,23150,23150,4
20250331,115900,4395460925,23150,23150,23150,23150,192
20250331,115800,4391016125,23200,23200,23200,23150,60
20250331,115700,4389626625,23150,23150,23150,23150,0
20250331,115600,4389626625,23150,23150,23150,23150,156
20250331,115500,4386015225,23200,23150,23200,23150,690
20250331,115400,4370040625,23200,23200,23200,23200,0
20250331,115300,4370040625,23200,23200,23200,23150,200
20250331,115200,4365403125,23200,23200,23200,23150,162
20250331,115100,4361651925,23200,23200,23200,23200,368
20250331,115000,4353114325,23250,23250,23250,23250,13
20250331,114900,4352812075,23250,23200,23250,23200,561
20250331,114800,4339771875,23250,23200,23250,23200,65
20250331,114700,4338263175,23250,23250,23250,23150,147
20250331,114600,4334847125,23250,23250,23250,23250,0
20250331,114500,4334847125,23250,23175,23250,23175,123
20250331,114400,4331993550,23200,23200,23250,23200,27
20250331,114300,4331366600,23250,23250,23250,23250,5
20250331,114200,4331250350,23250,23200,23250,23150,372
20250331,114100,4322607850,23150,23100,23150,23100,138
20250331,114000,4319413450,23100,23150,23150,23050,296
20250331,113900,4312562650,23100,23150,23150,23100,153
20250331,113800,4309028250,23150,23050,23150,23050,161
20250331,113700,4305301400,23100,23100,23100,23100,315
20250331,113600,4298024900,23100,23100,23150,23100,47
20250331,113500,4296939150,23100,23100,23100,23050,884
20250331,113400,4276552550,23100,23200,23200,23100,697
20250331,113300,4260441550,23200,23175,23200,23150,19
20250331,113200,4260000950,23150,23150,23150,23150,0
20250331,113100,4260000950,23150,23150,23150,23150,106
20250331,113000,4257547050,23200,23150,23200,23100,500
20250331,112900,4245972800,23100,23150,23150,23100,27
20250331,112800,4245348750,23125,23100,23150,23100,44
20250331,112700,4244331800,23100,23100,23100,23050,940
20250331,112600,4222643200,23100,23100,23100,23100,226
20250331,112500,4217422600,23100,23100,23100,23100,580
20250331,112400,4204024600,23150,23150,23150,23150,39
20250331,112300,4203121750,23150,23150,23150,23150,876
20250331,112200,4182842350,23100,23100,23100,23100,25
20250331,112100,4182264850,23150,23200,23200,23100,4
20250331,112000,4182172200,23200,23150,23200,23100,3105
20250331,111900,4110341300,23200,23250,23250,23200,2273
20250331,111800,4057527700,23250,23250,23250,23250,1102
20250331,111700,4031906200,23250,23200,23250,23200,367
20250331,111600,4023374100,23200,23200,23200,23200,87
20250331,111500,4021355700,23200,23250,23250,23200,70
20250331,111400,4019730350,23300,23200,23300,23200,468
20250331,111300,4008857400,23200,23250,23300,23200,595
20250331,111200,3995021150,23250,23200,23250,23200,868
20250331,111100,3974840800,23200,23200,23200,23200,1008
20250331,111000,3951455200,23250,23250,23250,23250,1610
20250331,110900,3914022700,23250,23300,23300,23250,41
20250331,110800,3913069350,23300,23300,23300,23300,17
20250331,110700,3912673250,23300,23300,23300,23300,1256
20250331,110600,3883408450,23300,23300,23300,23300,267
20250331,110500,3877187350,23300,23300,23300,23300,278
20250331,110400,3870709950,23350,23400,23400,23350,1517
20250331,110300,3835279700,23350,23350,23350,23350,42
20250331,110200,3834299000,23400,23450,23450,23400,367
20250331,110100,3825710450,23450,23400,23450,23400,145
20250331,110000,3822317400,23350,23400,23400,23350,520
20250331,105900,3810150900,23450,23450,23450,23400,660
20250331,105800,3794705900,23450,23450,23450,23450,518
20250331,105700,3782558800,23450,23450,23450,23400,837
20250331,105600,3762931700,23400,23450,23450,23400,124
20250331,105500,3760029350,23450,23400,23450,23400,2851
20250331,105400,3693259350,23350,23325,23350,23325,1832
20250331,105300,3650484625,23325,23300,23325,23300,153
20250331,105200,3646919700,23300,23300,23300,23300,178
20250331,105100,3642772300,23300,23300,23300,23250,344
20250331,105000,3634757250,23300,23250,23300,23250,262
20250331,104900,3628652700,23300,23300,23350,23300,2177
20250331,104800,3577928350,23350,23350,23350,23350,602
20250331,104700,3563871650,23300,23350,23350,23300,260
20250331,104600,3557800900,23350,23375,23375,23350,16
20250331,104500,3557427275,23375,23400,23400,23375,7
20250331,104400,3557263500,23350,23350,23350,23350,1894
20250331,104300,3513038600,23350,23350,23350,23300,762
20250331,104200,3495250400,23350,23400,23450,23350,1268
20250331,104100,3465604850,23450,23450,23500,23450,747
20250331,104000,3448087650,23450,23450,23450,23450,1224
20250331,103900,3419384850,23450,23500,23500,23450,33
20250331,103800,3418610000,23500,23500,23500,23450,37
20250331,103700,3417741500,23450,23500,23500,23450,131
20250331,103600,3414663100,23450,23500,23550,23450,263
20250331,103500,3408481250,23500,23500,23500,23450,675
20250331,103400,3392618800,23500,23500,23500,23500,148
20250331,103300,3389140800,23500,23550,23550,23500,1162
20250331,103200,3361833200,23550,23550,23550,23550,71
20250331,103100,3360161150,23525,23550,23600,23525,833
20250331,103000,3340534575,23550,23650,23650,23500,981
20250331,102900,3317419575,23600,23650,23650,23600,710
20250331,102800,3300661275,23650,23600,23650,23600,791
20250331,102700,3281959425,23650,23650,23650,23600,1417
20250331,102600,3248488375,23550,23700,23700,23550,3102
20250331,102500,3175231075,23700,23650,23750,23650,1794
20250331,102400,3132753675,23650,23550,23650,23550,3963
20250331,102300,3039179050,23600,23550,23600,23550,865
20250331,102200,3018786025,23550,23600,23600,23550,899
20250331,102100,2997605975,23550,23500,23600,23500,1228
20250331,102000,2968695125,23550,23600,23600,23500,3015
20250331,101900,2897718075,23550,23500,23550,23500,3364
20250331,101800,2818499175,23500,23550,23550,23500,460
20250331,101700,2807686875,23550,23550,23550,23550,3
20250331,101600,2807616225,23550,23500,23550,23500,62
20250331,101500,2806156225,23550,23500,23550,23500,413
20250331,101400,2796443275,23500,23500,23550,23500,736
20250331,101300,2779133475,23500,23500,23500,23500,186
20250331,101200,2774762475,23500,23450,23550,23450,465
20250331,101100,2763839925,23450,23550,23550,23450,345
20250331,101000,2755730475,23550,23550,23600,23550,387
20250331,100900,2746616275,23600,23550,23600,23550,248
20250331,100800,2740770675,23550,23550,23550,23500,686
20250331,100700,2724620425,23550,23600,23600,23550,556
20250331,100600,2711526225,23600,23550,23600,23550,319
20250331,100500,2704006375,23500,23500,23550,23450,916
20250331,100400,2682507475,23600,23550,23600,23500,833
20250331,100300,2662898575,23550,23550,23550,23550,458
20250331,100200,2652112675,23500,23475,23550,23450,917
20250331,100100,2630575825,23500,23450,23500,23450,596
20250331,100000,2616597725,23450,23450,23500,23450,647
20250331,095900,2601401725,23500,23500,23500,23500,464
20250331,095800,2590497725,23450,23550,23550,23450,344
20250331,095700,2582407525,23550,23450,23550,23450,2077
20250331,095600,2533521875,23500,23450,23500,23450,1234
20250331,095500,2504524975,23500,23450,23500,23400,2586
20250331,095400,2443836775,23400,23350,23450,23350,400
20250331,095300,2434479225,23350,23400,23400,23350,1328
20250331,095200,2403454675,23400,23350,23400,23350,378
20250331,095100,2394614225,23400,23300,23400,23300,1747
20250331,095000,2353855825,23250,23250,23300,23200,999
20250331,094900,2330629175,23250,23150,23250,23150,444
20250331,094800,2320338875,23150,23200,23200,23150,454
20250331,094700,2309818025,23150,23150,23150,23150,163
20250331,094600,2306044575,23150,23100,23150,23100,136
20250331,094500,2302896675,23100,23150,23200,23100,805
20250331,094400,2284290425,23150,23200,23200,23150,348
20250331,094300,2276233525,23200,23200,23200,23100,175
20250331,094200,2272181175,23150,23200,23300,23150,697
20250331,094100,2256012475,23300,23150,23300,23150,128
20250331,094000,2253041125,23200,23100,23250,23100,515
20250331,093900,2241118575,23150,23100,23150,23100,105
20250331,093800,2238691325,23125,23150,23200,23100,2159
20250331,093700,2188815125,23200,23200,23200,23150,1234
20250331,093600,2160245425,23200,23200,23200,23150,658
20250331,093500,2144979875,23200,23200,23250,23200,443
20250331,093400,2134702125,23250,23250,23300,23200,1779
20250331,093300,2093345525,23300,23250,23300,23250,428
20250331,093200,2083391525,23300,23250,23300,23250,427
20250331,093100,2073446975,23300,23300,23300,23200,1664
20250331,093000,2034719275,23300,23350,23350,23300,1360
20250331,092900,2003031125,23350,23350,23375,23300,1125
20250331,092800,1976768875,23300,23250,23350,23200,2938
20250331,092700,1908328675,23250,23200,23250,23200,582
20250331,092600,1894826075,23150,23150,23200,23150,420
20250331,092500,1885101825,23050,23200,23300,23050,927
20250331,092400,1863613625,23150,23000,23150,23000,2931
20250331,092300,1796025700,23050,23050,23050,23000,771
20250331,092200,1778278850,23050,23050,23050,23000,1375
20250331,092100,1746587600,23050,23000,23100,22950,2062
20250331,092000,1699114200,23050,23050,23050,23000,1627
20250331,091900,1661653900,23050,23050,23050,23000,1453
20250331,091800,1628169650,23050,23100,23150,23000,7385
20250331,091700,1457954700,23150,23150,23150,23100,567
20250331,091600,1444845500,23200,23150,23200,23100,776
20250331,091500,1426896950,23100,23200,23200,23100,2461
20250331,091400,1369933650,23200,23200,23350,23200,781
20250331,091300,1351806450,23200,23300,23300,23150,5567
20250331,091200,1222546700,23350,23350,23400,23300,1525
20250331,091100,1186970300,23350,23400,23450,23300,2051
20250331,091000,1139082450,23300,23350,23400,23300,1875
20250331,090900,1095264700,23400,23300,23400,23250,1923
20250331,090800,1050429900,23300,23300,23350,23150,2804
20250331,090700,985220700,23250,23150,23350,23100,6322
20250331,090600,838692600,23150,23150,23150,23050,3573
20250331,090500,756171850,23100,23200,23200,23100,3071
20250331,090400,685110000,23150,23100,23200,23100,1361
20250331,090300,653650350,23100,23200,23200,23100,5908
20250331,090200,516890450,23200,23200,23450,23200,2518
20250331,090100,458331350,23200,23350,23400,23100,4807
20250331,090000,346735450,23300,23050,23300,23050,15000