KissMeData/220100/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,203200,5084209725,21250,21250,21250,21250,5746
20250331,203100,5084209725,21250,21250,21250,21250,0
20250331,203000,5084209725,21250,21250,21250,21250,0
20250331,202900,5084209725,21250,21250,21250,21250,0
20250331,202800,5084209725,21250,21250,21250,21250,0
20250331,202700,5084209725,21250,21250,21250,21250,0
20250331,202600,5084209725,21250,21250,21250,21250,0
20250331,202500,5084209725,21250,21250,21250,21250,0
20250331,202400,5084209725,21250,21250,21250,21250,0
20250331,202300,5084209725,21250,21250,21250,21250,0
20250331,202200,5084209725,21250,21250,21250,21250,0
20250331,202100,5084209725,21250,21250,21250,21250,0
20250331,202000,5084209725,21250,21250,21250,21250,0
20250331,201900,5084209725,21250,21250,21250,21250,0
20250331,201800,5084209725,21250,21250,21250,21250,0
20250331,201700,5084209725,21250,21250,21250,21250,0
20250331,201600,5084209725,21250,21250,21250,21250,0
20250331,201500,5084209725,21250,21250,21250,21250,0
20250331,201400,5084209725,21250,21250,21250,21250,0
20250331,201300,5084209725,21250,21250,21250,21250,0
20250331,201200,5084209725,21250,21250,21250,21250,0
20250331,201100,5084209725,21250,21250,21250,21250,0
20250331,201000,5084209725,21250,21250,21250,21250,0
20250331,200900,5084209725,21250,21250,21250,21250,0
20250331,200800,5084209725,21250,21250,21250,21250,0
20250331,200700,5084209725,21250,21250,21250,21250,0
20250331,200600,5084209725,21250,21250,21250,21250,0
20250331,200500,5084209725,21250,21250,21250,21250,0
20250331,200400,5084209725,21250,21250,21250,21250,0
20250331,200300,5084209725,21250,21250,21250,21250,0
20250331,200200,5084209725,21250,21250,21250,21250,5746
20250331,200100,5084209725,21250,21250,21250,21250,0
20250331,200000,5084209725,21250,21250,21250,21250,0
20250331,195900,5084209725,21250,21250,21250,21250,0
20250331,195800,5084209725,21250,21250,21250,21250,0
20250331,195700,5084209725,21250,21250,21250,21250,0
20250331,195600,5084209725,21250,21250,21250,21250,0
20250331,195500,5084209725,21250,21250,21250,21250,0
20250331,195400,5084209725,21250,21250,21250,21250,0
20250331,195300,5084209725,21250,21250,21250,21250,0
20250331,195200,5084209725,21250,21250,21250,21250,0
20250331,195100,5084209725,21250,21250,21250,21250,0
20250331,195000,5084209725,21250,21250,21250,21250,0
20250331,194900,5084209725,21250,21250,21250,21250,0
20250331,194800,5084209725,21250,21250,21250,21250,0
20250331,194700,5084209725,21250,21250,21250,21250,0
20250331,194600,5084209725,21250,21250,21250,21250,0
20250331,194500,5084209725,21250,21250,21250,21250,0
20250331,194400,5084209725,21250,21250,21250,21250,0
20250331,194300,5084209725,21250,21250,21250,21250,0
20250331,194200,5084209725,21250,21250,21250,21250,0
20250331,194100,5084209725,21250,21250,21250,21250,0
20250331,194000,5084209725,21250,21250,21250,21250,0
20250331,193900,5084209725,21250,21250,21250,21250,0
20250331,193800,5084209725,21250,21250,21250,21250,0
20250331,193700,5084209725,21250,21250,21250,21250,0
20250331,193600,5084209725,21250,21250,21250,21250,0
20250331,193500,5084209725,21250,21250,21250,21250,0
20250331,193400,5084209725,21250,21250,21250,21250,0
20250331,193300,5084209725,21250,21250,21250,21250,0
20250331,193200,5084209725,21250,21250,21250,21250,5746
20250331,193100,5084209725,21250,21250,21250,21250,0
20250331,193000,5084209725,21250,21250,21250,21250,0
20250331,192900,5084209725,21250,21250,21250,21250,0
20250331,192800,5084209725,21250,21250,21250,21250,0
20250331,192700,5084209725,21250,21250,21250,21250,0
20250331,192600,5084209725,21250,21250,21250,21250,0
20250331,192500,5084209725,21250,21250,21250,21250,0
20250331,192400,5084209725,21250,21250,21250,21250,0
20250331,192300,5084209725,21250,21250,21250,21250,0
20250331,192200,5084209725,21250,21250,21250,21250,0
20250331,192100,5084209725,21250,21250,21250,21250,0
20250331,192000,5084209725,21250,21250,21250,21250,0
20250331,191900,5084209725,21250,21250,21250,21250,0
20250331,191800,5084209725,21250,21250,21250,21250,0
20250331,191700,5084209725,21250,21250,21250,21250,0
20250331,191600,5084209725,21250,21250,21250,21250,0
20250331,191500,5084209725,21250,21250,21250,21250,0
20250331,191400,5084209725,21250,21250,21250,21250,0
20250331,191300,5084209725,21250,21250,21250,21250,0
20250331,191200,5084209725,21250,21250,21250,21250,0
20250331,191100,5084209725,21250,21250,21250,21250,0
20250331,191000,5084209725,21250,21250,21250,21250,0
20250331,190900,5084209725,21250,21250,21250,21250,0
20250331,190800,5084209725,21250,21250,21250,21250,0
20250331,190700,5084209725,21250,21250,21250,21250,0
20250331,190600,5084209725,21250,21250,21250,21250,0
20250331,190500,5084209725,21250,21250,21250,21250,0
20250331,190400,5084209725,21250,21250,21250,21250,0
20250331,190300,5084209725,21250,21250,21250,21250,0
20250331,190200,5084209725,21250,21250,21250,21250,5746
20250331,190100,5084209725,21250,21250,21250,21250,0
20250331,190000,5084209725,21250,21250,21250,21250,0
20250331,185900,5084209725,21250,21250,21250,21250,0
20250331,185800,5084209725,21250,21250,21250,21250,0
20250331,185700,5084209725,21250,21250,21250,21250,0
20250331,185600,5084209725,21250,21250,21250,21250,0
20250331,185500,5084209725,21250,21250,21250,21250,0
20250331,185400,5084209725,21250,21250,21250,21250,0
20250331,185300,5084209725,21250,21250,21250,21250,0
20250331,185200,5084209725,21250,21250,21250,21250,0
20250331,185100,5084209725,21250,21250,21250,21250,0
20250331,185000,5084209725,21250,21250,21250,21250,0
20250331,184900,5084209725,21250,21250,21250,21250,0
20250331,184800,5084209725,21250,21250,21250,21250,0
20250331,184700,5084209725,21250,21250,21250,21250,0
20250331,184600,5084209725,21250,21250,21250,21250,0
20250331,184500,5084209725,21250,21250,21250,21250,0
20250331,184400,5084209725,21250,21250,21250,21250,0
20250331,184300,5084209725,21250,21250,21250,21250,0
20250331,184200,5084209725,21250,21250,21250,21250,0
20250331,184100,5084209725,21250,21250,21250,21250,0
20250331,184000,5084209725,21250,21250,21250,21250,0
20250331,183900,5084209725,21250,21250,21250,21250,0
20250331,183800,5084209725,21250,21250,21250,21250,0
20250331,183700,5084209725,21250,21250,21250,21250,0
20250331,183600,5084209725,21250,21250,21250,21250,0
20250331,183500,5084209725,21250,21250,21250,21250,0
20250331,183400,5084209725,21250,21250,21250,21250,0
20250331,183300,5084209725,21250,21250,21250,21250,0
20250331,183200,5084209725,21250,21250,21250,21250,5746
20250331,183100,5084209725,21250,21250,21250,21250,0
20250331,183000,5084209725,21250,21250,21250,21250,0
20250331,182900,5084209725,21250,21250,21250,21250,0
20250331,182800,5084209725,21250,21250,21250,21250,0
20250331,182700,5084209725,21250,21250,21250,21250,0
20250331,182600,5084209725,21250,21250,21250,21250,0
20250331,182500,5084209725,21250,21250,21250,21250,0
20250331,182400,5084209725,21250,21250,21250,21250,0
20250331,182300,5084209725,21250,21250,21250,21250,0
20250331,182200,5084209725,21250,21250,21250,21250,0
20250331,182100,5084209725,21250,21250,21250,21250,0
20250331,182000,5084209725,21250,21250,21250,21250,0
20250331,181900,5084209725,21250,21250,21250,21250,0
20250331,181800,5084209725,21250,21250,21250,21250,0
20250331,181700,5084209725,21250,21250,21250,21250,0
20250331,181600,5084209725,21250,21250,21250,21250,0
20250331,181500,5084209725,21250,21250,21250,21250,0
20250331,181400,5084209725,21250,21250,21250,21250,0
20250331,181300,5084209725,21250,21250,21250,21250,0
20250331,181200,5084209725,21250,21250,21250,21250,0
20250331,181100,5084209725,21250,21250,21250,21250,0
20250331,181000,5084209725,21250,21250,21250,21250,0
20250331,180900,5084209725,21250,21250,21250,21250,0
20250331,180800,5084209725,21250,21250,21250,21250,0
20250331,180700,5084209725,21250,21250,21250,21250,0
20250331,180600,5084209725,21250,21250,21250,21250,0
20250331,180500,5084209725,21250,21250,21250,21250,0
20250331,180400,5084209725,21250,21250,21250,21250,0
20250331,180300,5084209725,21250,21250,21250,21250,0
20250331,180200,5084209725,21250,21250,21250,21250,5746
20250331,180100,5084209725,21250,21250,21250,21250,0
20250331,180000,5084209725,21250,21250,21250,21250,0
20250331,175900,5084209725,21250,21250,21250,21250,0
20250331,175800,5084209725,21250,21250,21250,21250,0
20250331,175700,5084209725,21250,21250,21250,21250,0
20250331,175600,5084209725,21250,21250,21250,21250,0
20250331,175500,5084209725,21250,21250,21250,21250,0
20250331,175400,5084209725,21250,21250,21250,21250,0
20250331,175300,5084209725,21250,21250,21250,21250,0
20250331,175200,5084209725,21250,21250,21250,21250,0
20250331,175100,5084209725,21250,21250,21250,21250,0
20250331,175000,5084209725,21250,21250,21250,21250,0
20250331,174900,5084209725,21250,21250,21250,21250,0
20250331,174800,5084209725,21250,21250,21250,21250,0
20250331,174700,5084209725,21250,21250,21250,21250,0
20250331,174600,5084209725,21250,21250,21250,21250,0
20250331,174500,5084209725,21250,21250,21250,21250,0
20250331,174400,5084209725,21250,21250,21250,21250,0
20250331,174300,5084209725,21250,21250,21250,21250,0
20250331,174200,5084209725,21250,21250,21250,21250,0
20250331,174100,5084209725,21250,21250,21250,21250,0
20250331,174000,5084209725,21250,21250,21250,21250,0
20250331,173900,5084209725,21250,21250,21250,21250,0
20250331,173800,5084209725,21250,21250,21250,21250,0
20250331,173700,5084209725,21250,21250,21250,21250,0
20250331,173600,5084209725,21250,21250,21250,21250,0
20250331,173500,5084209725,21250,21250,21250,21250,0
20250331,173400,5084209725,21250,21250,21250,21250,0
20250331,173300,5084209725,21250,21250,21250,21250,0
20250331,173200,5084209725,21250,21250,21250,21250,5746
20250331,173100,5084209725,21250,21250,21250,21250,0
20250331,173000,5084209725,21250,21250,21250,21250,0
20250331,172900,5084209725,21250,21250,21250,21250,0
20250331,172800,5084209725,21250,21250,21250,21250,0
20250331,172700,5084209725,21250,21250,21250,21250,0
20250331,172600,5084209725,21250,21250,21250,21250,0
20250331,172500,5084209725,21250,21250,21250,21250,0
20250331,172400,5084209725,21250,21250,21250,21250,0
20250331,172300,5084209725,21250,21250,21250,21250,0
20250331,172200,5084209725,21250,21250,21250,21250,0
20250331,172100,5084209725,21250,21250,21250,21250,0
20250331,172000,5084209725,21250,21250,21250,21250,0
20250331,171900,5084209725,21250,21250,21250,21250,0
20250331,171800,5084209725,21250,21250,21250,21250,0
20250331,171700,5084209725,21250,21250,21250,21250,0
20250331,171600,5084209725,21250,21250,21250,21250,0
20250331,171500,5084209725,21250,21250,21250,21250,0
20250331,171400,5084209725,21250,21250,21250,21250,0
20250331,171300,5084209725,21250,21250,21250,21250,0
20250331,171200,5084209725,21250,21250,21250,21250,0
20250331,171100,5084209725,21250,21250,21250,21250,0
20250331,171000,5084209725,21250,21250,21250,21250,0
20250331,170900,5084209725,21250,21250,21250,21250,0
20250331,170800,5084209725,21250,21250,21250,21250,0
20250331,170700,5084209725,21250,21250,21250,21250,0
20250331,170600,5084209725,21250,21250,21250,21250,0
20250331,170500,5084209725,21250,21250,21250,21250,0
20250331,170400,5084209725,21250,21250,21250,21250,0
20250331,170300,5084209725,21250,21250,21250,21250,0
20250331,170200,5084209725,21250,21250,21250,21250,5746
20250331,170100,5084209725,21250,21250,21250,21250,0
20250331,170000,5084209725,21250,21250,21250,21250,0
20250331,165900,5084209725,21250,21250,21250,21250,0
20250331,165800,5084209725,21250,21250,21250,21250,0
20250331,165700,5084209725,21250,21250,21250,21250,0
20250331,165600,5084209725,21250,21250,21250,21250,0
20250331,165500,5084209725,21250,21250,21250,21250,0
20250331,165400,5084209725,21250,21250,21250,21250,0
20250331,165300,5084209725,21250,21250,21250,21250,0
20250331,165200,5084209725,21250,21250,21250,21250,0
20250331,165100,5084209725,21250,21250,21250,21250,0
20250331,165000,5084209725,21250,21250,21250,21250,0
20250331,164900,5084209725,21250,21250,21250,21250,0
20250331,164800,5084209725,21250,21250,21250,21250,0
20250331,164700,5084209725,21250,21250,21250,21250,0
20250331,164600,5084209725,21250,21250,21250,21250,0
20250331,164500,5084209725,21250,21250,21250,21250,0
20250331,164400,5084209725,21250,21250,21250,21250,0
20250331,164300,5084209725,21250,21250,21250,21250,0
20250331,164200,5084209725,21250,21250,21250,21250,0
20250331,164100,5084209725,21250,21250,21250,21250,0
20250331,164000,5084209725,21250,21250,21250,21250,0
20250331,163900,5084209725,21250,21250,21250,21250,0
20250331,163800,5084209725,21250,21250,21250,21250,0
20250331,163700,5084209725,21250,21250,21250,21250,0
20250331,163600,5084209725,21250,21250,21250,21250,0
20250331,163500,5084209725,21250,21250,21250,21250,0
20250331,163400,5084209725,21250,21250,21250,21250,0
20250331,163300,5084209725,21250,21250,21250,21250,0
20250331,163200,5084209725,21250,21250,21250,21250,5746
20250331,163100,5084209725,21250,21250,21250,21250,0
20250331,163000,5084209725,21250,21250,21250,21250,0
20250331,162900,5084209725,21250,21250,21250,21250,0
20250331,162800,5084209725,21250,21250,21250,21250,0
20250331,162700,5084209725,21250,21250,21250,21250,0
20250331,162600,5084209725,21250,21250,21250,21250,0
20250331,162500,5084209725,21250,21250,21250,21250,0
20250331,162400,5084209725,21250,21250,21250,21250,0
20250331,162300,5084209725,21250,21250,21250,21250,0
20250331,162200,5084209725,21250,21250,21250,21250,0
20250331,162100,5084209725,21250,21250,21250,21250,0
20250331,162000,5084209725,21250,21250,21250,21250,0
20250331,161900,5084209725,21250,21250,21250,21250,0
20250331,161800,5084209725,21250,21250,21250,21250,0
20250331,161700,5084209725,21250,21250,21250,21250,0
20250331,161600,5084209725,21250,21250,21250,21250,0
20250331,161500,5084209725,21250,21250,21250,21250,0
20250331,161400,5084209725,21250,21250,21250,21250,0
20250331,161300,5084209725,21250,21250,21250,21250,0
20250331,161200,5084209725,21250,21250,21250,21250,0
20250331,161100,5084209725,21250,21250,21250,21250,0
20250331,161000,5084209725,21250,21250,21250,21250,0
20250331,160900,5084209725,21250,21250,21250,21250,0
20250331,160800,5084209725,21250,21250,21250,21250,0
20250331,160700,5084209725,21250,21250,21250,21250,0
20250331,160600,5084209725,21250,21250,21250,21250,0
20250331,160500,5084209725,21250,21250,21250,21250,0
20250331,160400,5084209725,21250,21250,21250,21250,0
20250331,160300,5084209725,21250,21250,21250,21250,0
20250331,160200,5084209725,21250,21250,21250,21250,5746
20250331,160100,5084209725,21250,21250,21250,21250,0
20250331,160000,5084209725,21250,21250,21250,21250,0
20250331,155900,5084209725,21250,21250,21250,21250,0
20250331,155800,5084209725,21250,21250,21250,21250,0
20250331,155700,5084209725,21250,21250,21250,21250,0
20250331,155600,5084209725,21250,21250,21250,21250,0
20250331,155500,5084209725,21250,21250,21250,21250,0
20250331,155400,5084209725,21250,21250,21250,21250,0
20250331,155300,5084209725,21250,21250,21250,21250,0
20250331,155200,5084209725,21250,21250,21250,21250,0
20250331,155100,5084209725,21250,21250,21250,21250,0
20250331,155000,5084209725,21250,21250,21250,21250,0
20250331,154900,5084209725,21250,21250,21250,21250,0
20250331,154800,5084209725,21250,21250,21250,21250,0
20250331,154700,5084209725,21250,21250,21250,21250,0
20250331,154600,5084209725,21250,21250,21250,21250,0
20250331,154500,5084209725,21250,21250,21250,21250,0
20250331,154400,5084209725,21250,21250,21250,21250,0
20250331,154300,5084209725,21250,21250,21250,21250,0
20250331,154200,5084209725,21250,21250,21250,21250,0
20250331,154100,5084209725,21250,21250,21250,21250,0
20250331,154000,5084209725,21250,21250,21250,21250,0
20250331,153900,5084209725,21250,21250,21250,21250,0
20250331,153800,5084209725,21250,21250,21250,21250,0
20250331,153700,5084209725,21250,21250,21250,21250,0
20250331,153600,5084209725,21250,21250,21250,21250,0
20250331,153500,5084209725,21250,21250,21250,21250,0
20250331,153400,5084209725,21250,21250,21250,21250,0
20250331,153300,5084209725,21250,21250,21250,21250,0
20250331,153200,5084209725,21250,21250,21250,21250,5746
20250331,153100,5084209725,21250,21250,21250,21250,0
20250331,153000,5084209725,21250,21250,21250,21250,5746
20250331,152900,4962107225,21450,21450,21450,21450,0
20250331,152800,4962107225,21450,21450,21450,21450,0
20250331,152700,4962107225,21450,21450,21450,21450,0
20250331,152600,4962107225,21450,21450,21450,21450,0
20250331,152500,4962107225,21450,21450,21450,21450,0
20250331,152400,4962107225,21450,21450,21450,21450,0
20250331,152300,4962107225,21450,21450,21450,21450,0
20250331,152200,4962107225,21450,21450,21450,21450,0
20250331,152100,4962107225,21450,21450,21450,21450,0
20250331,152000,4962107225,21450,21450,21450,21450,0
20250331,151900,4962107225,21450,21500,21550,21350,181
20250331,151800,4958234925,21500,21500,21550,21400,345
20250331,151700,4950828225,21500,21500,21550,21400,355
20250331,151600,4943220675,21500,21400,21600,21400,1562
20250331,151500,4909662525,21450,21500,21550,21450,1546
20250331,151400,4876485475,21350,21500,21550,21350,1474
20250331,151300,4844981625,21550,21500,21550,21350,679
20250331,151200,4830420025,21500,21400,21500,21400,1310
20250331,151100,4802324325,21400,21500,21600,21350,1019
20250331,151000,4780387575,21500,21400,21500,21400,452
20250331,150900,4770704375,21550,21550,21550,21400,296
20250331,150800,4764353625,21500,21450,21500,21350,3293
20250331,150700,4693863175,21500,21600,21600,21500,499
20250331,150600,4683122675,21600,21450,21650,21450,1051
20250331,150500,4660496375,21450,21450,21450,21350,460
20250331,150400,4650651825,21450,21450,21450,21250,2824
20250331,150300,4590348725,21450,21600,21600,21400,2367
20250331,150200,4539481275,21600,21700,21700,21550,1445
20250331,150100,4508249825,21700,21650,21800,21600,1390
20250331,150000,4478104925,21600,21650,21650,21600,377
20250331,145900,4469960675,21650,21600,21650,21550,339
20250331,145800,4462639225,21550,21550,21650,21550,400
20250331,145700,4454009225,21550,21650,21650,21500,528
20250331,145600,4442635825,21650,21500,21650,21500,1074
20250331,145500,4419440525,21450,21450,21450,21450,108
20250331,145400,4417123925,21500,21550,21550,21500,204
20250331,145300,4412737825,21550,21400,21550,21400,790
20250331,145200,4395746025,21400,21450,21550,21400,287
20250331,145100,4389582825,21500,21400,21750,21400,1292
20250331,145000,4361678575,21450,21450,21550,21450,626
20250331,144900,4348225775,21550,21525,21600,21450,415
20250331,144800,4339308625,21600,21500,21600,21500,329
20250331,144700,4332225025,21500,21600,21600,21500,228
20250331,144600,4327312925,21500,21550,21700,21500,912
20250331,144500,4307627275,21500,21500,21550,21500,324
20250331,144400,4300649275,21550,21550,21550,21500,291
20250331,144300,4294384075,21700,21550,21700,21550,605
20250331,144200,4281323725,21600,21750,21750,21600,459
20250331,144100,4271394175,21550,21600,21900,21550,1167
20250331,144000,4246013425,21550,21550,21550,21550,236
20250331,143900,4240927625,21550,21550,21600,21550,612
20250331,143800,4227738975,21550,21550,21550,21550,282
20250331,143700,4221661875,21600,21650,21750,21600,321
20250331,143600,4214703075,21800,21500,21800,21500,945
20250331,143500,4194276075,21450,21450,21450,21300,1188
20250331,143400,4168867625,21500,21550,21550,21500,128
20250331,143300,4166110525,21450,21450,21450,21450,213
20250331,143200,4161541675,21600,21500,21600,21450,430
20250331,143100,4152293025,21700,21400,21750,21400,1179
20250331,143000,4126872625,21400,21400,21400,21400,92
20250331,142900,4124903825,21550,21450,21550,21400,463
20250331,142800,4114976825,21450,21550,21550,21450,229
20250331,142700,4110054675,21450,21450,21450,21450,257
20250331,142600,4104542025,21600,21500,21600,21500,274
20250331,142500,4098640925,21500,21550,21750,21500,1020
20250331,142400,4076588325,21500,21450,21500,21450,380
20250331,142300,4068430725,21450,21350,21550,21350,541
20250331,142200,4056831275,21400,21450,21450,21400,510
20250331,142100,4045914275,21450,21300,21450,21300,1041
20250331,142000,4023705725,21400,21400,21450,21350,427
20250331,141900,4014578025,21400,21450,21450,21350,734
20250331,141800,3998877825,21450,21450,21450,21450,119
20250331,141700,3996325275,21450,21450,21500,21450,441
20250331,141600,3986860775,21450,21450,21450,21450,174
20250331,141500,3983128475,21500,21450,21500,21450,229
20250331,141400,3978211375,21500,21500,21500,21500,173
20250331,141300,3974491875,21450,21450,21450,21450,161
20250331,141200,3971038425,21450,21450,21500,21450,325
20250331,141100,3964062125,21450,21500,21500,21450,304
20250331,141000,3957536475,21500,21500,21500,21500,100
20250331,140900,3955386475,21500,21650,21650,21500,514
20250331,140800,3944320325,21500,21500,21700,21450,396
20250331,140700,3935810775,21450,21400,21450,21400,246
20250331,140600,3930540525,21400,21450,21550,21350,323
20250331,140500,3923612575,21450,21350,21500,21350,2239
20250331,140400,3875563625,21400,21350,21400,21350,271
20250331,140300,3869772725,21300,21350,21350,21300,219
20250331,140200,3865102425,21300,21300,21300,21300,185
20250331,140100,3861161925,21300,21250,21400,21250,326
20250331,140000,3854211675,21250,21350,21350,21250,338
20250331,135900,3847012525,21200,21250,21350,21200,614
20250331,135800,3833944875,21300,21300,21300,21300,2
20250331,135700,3833902275,21250,21300,21300,21250,477
20250331,135600,3823753925,21250,21250,21250,21250,348
20250331,135500,3816358925,21300,21250,21300,21250,130
20250331,135400,3813596375,21250,21300,21300,21250,133
20250331,135300,3810769525,21250,21250,21250,21250,346
20250331,135200,3803417025,21250,21250,21250,21200,179
20250331,135100,3799615025,21250,21300,21300,21200,299
20250331,135000,3793267425,21300,21350,21350,21300,196
20250331,134900,3789092575,21300,21300,21300,21300,331
20250331,134800,3782042275,21200,21250,21250,21200,244
20250331,134700,3776863025,21200,21250,21250,21200,320
20250331,134600,3770069475,21250,21300,21300,21250,50
20250331,134500,3769006925,21250,21300,21350,21250,430
20250331,134400,3759841525,21300,21250,21300,21250,412
20250331,134300,3751081525,21300,21250,21300,21250,130
20250331,134200,3748318975,21250,21250,21250,21250,238
20250331,134100,3743261475,21250,21250,21250,21250,227
20250331,134000,3738437725,21300,21300,21300,21300,213
20250331,133900,3733900825,21300,21350,21350,21250,481
20250331,133800,3723667575,21350,21350,21350,21200,330
20250331,133700,3716655875,21300,21300,21300,21300,18
20250331,133600,3716272475,21200,21250,21250,21200,346
20250331,133500,3708936075,21200,21250,21250,21200,336
20250331,133400,3701812825,21250,21250,21250,21200,319
20250331,133300,3695040525,21250,21200,21250,21200,1129
20250331,133200,3671071175,21200,21250,21300,21200,319
20250331,133100,3664307175,21200,21150,21200,21150,699
20250331,133000,3649497325,21150,21150,21200,21150,368
20250331,132900,3641703125,21100,21150,21200,21100,7149
20250331,132800,3490672125,21200,21300,21300,21200,3746
20250331,132700,3411221625,21300,21300,21350,21300,436
20250331,132600,3401926425,21300,21300,21300,21250,1515
20250331,132500,3369689475,21300,21350,21350,21300,1762
20250331,132400,3332079925,21350,21450,21450,21350,485
20250331,132300,3321720175,21400,21400,21450,21400,630
20250331,132200,3308237925,21400,21450,21450,21400,146
20250331,132100,3305113325,21400,21400,21450,21400,524
20250331,132000,3293899425,21400,21400,21400,21400,2447
20250331,131900,3241533625,21425,21400,21425,21400,6555
20250331,131800,3101256600,21400,21450,21450,21400,1127
20250331,131700,3077125800,21450,21450,21500,21450,372
20250331,131600,3069146350,21450,21500,21500,21450,134
20250331,131500,3066271950,21450,21500,21500,21450,301
20250331,131400,3059815200,21550,21500,21550,21500,368
20250331,131300,3051902800,21550,21450,21550,21450,177
20250331,131200,3048097800,21450,21450,21450,21450,227
20250331,131100,3043228650,21450,21450,21450,21400,2294
20250331,131000,2994098300,21400,21500,21500,21400,284
20250331,130900,2988005200,21400,21450,21450,21400,281
20250331,130800,2981985400,21450,21450,21450,21400,370
20250331,130700,2974059500,21450,21450,21450,21400,187
20250331,130600,2970054800,21450,21400,21450,21350,783
20250331,130500,2953299200,21450,21450,21450,21400,981
20250331,130400,2932290050,21450,21500,21500,21450,169
20250331,130300,2928663000,21500,21500,21500,21500,106
20250331,130200,2926384000,21550,21550,21550,21550,3
20250331,130100,2926319350,21550,21550,21550,21550,5
20250331,130000,2926211600,21500,21600,21600,21500,115
20250331,125900,2923736500,21600,21550,21600,21550,93
20250331,125800,2921729500,21550,21500,21550,21500,176
20250331,125700,2917939300,21500,21500,21500,21500,83
20250331,125600,2916154800,21450,21450,21450,21450,0
20250331,125500,2916154800,21450,21500,21550,21450,152
20250331,125400,2912889300,21450,21500,21500,21450,59
20250331,125300,2911623200,21450,21500,21550,21450,388
20250331,125200,2903286150,21450,21550,21550,21350,1659
20250331,125100,2867682800,21550,21550,21550,21550,17
20250331,125000,2867316450,21550,21600,21600,21500,273
20250331,124900,2861430300,21600,21650,21700,21600,695
20250331,124800,2846417350,21650,21700,21700,21650,356
20250331,124700,2838705050,21700,21700,21700,21700,49
20250331,124600,2837641750,21700,21650,21700,21650,16
20250331,124500,2837295300,21650,21700,21700,21650,92
20250331,124400,2835303400,21700,21700,21700,21700,0
20250331,124300,2835303400,21700,21650,21700,21650,79
20250331,124200,2833589500,21650,21650,21650,21650,25
20250331,124100,2833048250,21650,21650,21650,21650,119
20250331,124000,2830471900,21650,21750,21750,21600,490
20250331,123900,2819858400,21800,21800,21800,21800,25
20250331,123800,2819313400,21800,21800,21800,21800,1
20250331,123700,2819291600,21800,21800,21800,21800,2
20250331,123600,2819248000,21800,21800,21800,21800,0
20250331,123500,2819248000,21800,21800,21800,21800,2
20250331,123400,2819204400,21800,21800,21800,21800,0
20250331,123300,2819204400,21800,21750,21800,21750,637
20250331,123200,2805324850,21700,21700,21700,21700,35
20250331,123100,2804565350,21700,21750,21800,21700,77
20250331,123000,2802890800,21750,21750,21750,21750,1
20250331,122900,2802869050,21700,21700,21700,21700,28
20250331,122800,2802261450,21700,21700,21700,21700,29
20250331,122700,2801632150,21700,21650,21700,21650,49
20250331,122600,2800571250,21700,21750,21800,21700,650
20250331,122500,2786421350,21750,21800,21800,21750,450
20250331,122400,2776631100,21850,21850,21850,21850,0
20250331,122300,2776631100,21850,21850,21850,21850,2
20250331,122200,2776587400,21850,21850,21850,21850,10
20250331,122100,2776368900,21850,21850,21850,21850,1
20250331,122000,2776347050,21850,21750,21850,21750,56
20250331,121900,2775125250,21900,21850,21900,21850,6
20250331,121800,2774994050,21850,21850,21850,21850,7
20250331,121700,2774841100,21900,21900,21900,21900,250
20250331,121600,2769366100,21850,21850,21850,21800,86
20250331,121500,2767487500,21900,21850,21900,21850,11
20250331,121400,2767246850,21850,21850,21900,21850,20
20250331,121300,2766809800,21850,21900,21900,21850,106
20250331,121200,2764488650,21850,21900,21900,21800,88
20250331,121100,2762565400,21900,21900,21900,21900,1
20250331,121000,2762543500,21900,21900,21900,21900,0
20250331,120900,2762543500,21900,21900,21900,21900,11
20250331,120800,2762302600,21900,21900,21900,21900,102
20250331,120700,2760068800,21800,21850,21850,21750,837
20250331,120600,2741824350,21850,21900,21900,21850,13
20250331,120500,2741539800,21850,21850,21850,21850,0
20250331,120400,2741539800,21850,21900,21900,21850,101
20250331,120300,2739332900,21900,21900,21900,21900,0
20250331,120200,2739332900,21900,21900,21900,21900,23
20250331,120100,2738829200,21900,21900,21900,21900,2
20250331,120000,2738785400,21900,21850,21900,21850,629
20250331,115900,2725039050,21900,21850,21900,21800,677
20250331,115800,2710263100,21950,21950,21950,21950,3
20250331,115700,2710197250,21950,21950,21950,21950,2
20250331,115600,2710153350,21950,21950,21950,21950,52
20250331,115500,2709011950,22000,22000,22000,22000,0
20250331,115400,2709011950,22000,22000,22000,22000,6
20250331,115300,2708879950,22000,21900,22000,21850,47
20250331,115200,2707850200,21950,22050,22050,21950,34
20250331,115100,2707103500,22050,22050,22050,22050,0
20250331,115000,2707103500,22050,21950,22050,21950,51
20250331,114900,2705983950,22050,22050,22050,22050,1
20250331,114800,2705961900,22050,22050,22050,22000,247
20250331,114700,2700527150,22050,22000,22050,21950,603
20250331,114600,2687284950,22000,22000,22000,22000,3
20250331,114500,2687218950,22000,21900,22000,21900,775
20250331,114400,2670246250,21900,21900,21900,21900,1626
20250331,114300,2634636850,21900,21900,21900,21900,0
20250331,114200,2634636850,21900,21900,21900,21900,2
20250331,114100,2634593050,21900,21900,21900,21900,53
20250331,114000,2633432350,21900,21800,21900,21800,585
20250331,113900,2620654150,21800,21900,21900,21800,41
20250331,113800,2619760150,21850,21850,21850,21850,0
20250331,113700,2619760150,21850,21850,21850,21850,32
20250331,113600,2619060950,21900,21950,21950,21900,111
20250331,113500,2616630000,21850,21850,21850,21850,0
20250331,113400,2616630000,21850,21900,21900,21850,137
20250331,113300,2613629850,21950,21950,21950,21950,0
20250331,113200,2613629850,21950,21950,22000,21950,753
20250331,113100,2597101450,22000,21950,22000,21950,2
20250331,113000,2597057500,22000,22000,22000,21950,94
20250331,112900,2594993950,21950,21950,21950,21950,0
20250331,112800,2594993950,21950,22000,22000,21950,1381
20250331,112700,2564679450,22000,22000,22000,22000,204
20250331,112600,2560191450,22100,22100,22100,22100,35
20250331,112500,2559417950,22100,22100,22100,22000,6
20250331,112400,2559285750,22000,22000,22000,22000,77
20250331,112300,2557591750,22000,22050,22050,22000,1211
20250331,112200,2530926250,22000,22000,22000,22000,5
20250331,112100,2530816250,22100,22100,22100,22000,142
20250331,112000,2527692050,22050,22100,22100,22050,6
20250331,111900,2527559650,22150,22150,22150,22150,0
20250331,111800,2527559650,22150,22150,22150,22150,2
20250331,111700,2527515350,22000,22000,22000,22000,670
20250331,111600,2512775350,22000,22000,22000,22000,0
20250331,111500,2512775350,22000,22000,22000,22000,53
20250331,111400,2511609350,21950,22050,22050,21950,5827
20250331,111300,2383337000,22050,22050,22050,22050,6
20250331,111200,2383204700,22100,22050,22100,22050,192
20250331,111100,2378969350,22100,22100,22100,22100,45
20250331,111000,2377974850,22100,22100,22100,22100,405
20250331,110900,2369024350,22150,22150,22150,22150,3
20250331,110800,2368957900,22150,22100,22150,22100,125
20250331,110700,2366195000,22150,22100,22150,22100,11
20250331,110600,2365951850,22150,22150,22150,22100,20
20250331,110500,2365509750,22150,22150,22150,22100,35
20250331,110400,2364735500,22150,22150,22150,22100,320
20250331,110300,2357648000,22200,22200,22200,22100,24
20250331,110200,2357117200,22100,22100,22250,22100,251
20250331,110100,2351565650,22100,22200,22250,22050,1786
20250331,110000,2312074000,22250,22250,22250,22200,204
20250331,105900,2307535250,22250,22250,22300,22250,167
20250331,105800,2303819450,22250,22200,22250,22200,605
20250331,105700,2290385600,22200,22200,22300,22200,189
20250331,105600,2286183050,22200,22200,22200,22200,345
20250331,105500,2278524050,22200,22200,22300,22200,161
20250331,105400,2274947800,22200,22200,22200,22200,0
20250331,105300,2274947800,22200,22150,22200,22150,91
20250331,105200,2272932000,22150,22200,22200,22150,138
20250331,105100,2269871000,22300,22300,22300,22200,293
20250331,105000,2263360500,22300,22350,22350,22300,111
20250331,104900,2260882450,22350,22300,22350,22300,308
20250331,104800,2254014000,22300,22250,22300,22250,57
20250331,104700,2252745700,22250,22250,22250,22250,102
20250331,104600,2250476200,22250,22100,22250,22050,1903
20250331,104500,2208450700,22200,22150,22200,22150,99
20250331,104400,2206257750,22200,22250,22250,22150,121
20250331,104300,2203577450,22150,22300,22300,22150,22
20250331,104200,2203087650,22150,22350,22350,22150,742
20250331,104100,2186614050,22300,22300,22400,22300,52
20250331,104000,2185452750,22300,22350,22400,22300,32
20250331,103900,2184737300,22350,22400,22400,22300,204
20250331,103800,2180182450,22400,22350,22400,22300,272
20250331,103700,2174104750,22350,22300,22350,22300,97
20250331,103600,2171937050,22300,22350,22400,22300,382
20250331,103500,2163405600,22350,22300,22350,22300,105
20250331,103400,2161060900,22350,22300,22350,22300,65
20250331,103300,2159610200,22350,22350,22350,22250,108
20250331,103200,2157199700,22350,22350,22400,22300,343
20250331,103100,2149546350,22400,22500,22500,22350,939
20250331,103000,2128519750,22450,22450,22450,22450,0
20250331,102900,2128519750,22450,22450,22450,22450,103
20250331,102800,2126207400,22450,22450,22450,22400,532
20250331,102700,2114264050,22450,22400,22450,22400,238
20250331,102600,2108932800,22400,22350,22400,22300,560
20250331,102500,2096417750,22350,22300,22350,22300,266
20250331,102400,2090483550,22300,22300,22300,22250,116
20250331,102300,2087897500,22300,22300,22350,22250,3009
20250331,102200,2020876300,22300,22350,22350,22300,1563
20250331,102100,1985946150,22350,22300,22350,22300,282
20250331,102000,1979657500,22200,22350,22350,22200,366
20250331,101900,1971529750,22350,22300,22350,22250,504
20250331,101800,1960313650,22300,22250,22300,22200,739
20250331,101700,1943870950,22300,22250,22300,22250,320
20250331,101600,1936739300,22300,22250,22300,22200,578
20250331,101500,1923886650,22250,22200,22250,22200,857
20250331,101400,1904846550,22200,22050,22200,22050,1170
20250331,101300,1878959300,22050,22000,22100,22000,164
20250331,101200,1875345000,22000,22150,22150,21950,847
20250331,101100,1856712400,22000,21950,22050,21950,1611
20250331,101000,1821305000,21950,21850,21950,21850,320
20250331,100900,1814311600,21950,21950,21950,21900,230
20250331,100800,1809269900,21950,21900,21950,21900,69
20250331,100700,1807756550,21900,21900,21950,21900,613
20250331,100600,1794329400,21900,21850,21900,21850,246
20250331,100500,1788951900,21850,21850,21850,21850,21
20250331,100400,1788493050,21800,21850,21850,21800,362
20250331,100300,1780586350,21850,21850,21850,21850,34
20250331,100200,1779843450,21750,21850,21850,21750,43
20250331,100100,1778906050,21850,21850,21850,21800,20
20250331,100000,1778469600,21850,21850,21850,21800,445
20250331,095900,1768757700,21850,21850,21850,21800,1164
20250331,095800,1743337950,21850,21850,21850,21800,64
20250331,095700,1741942050,21800,21800,21800,21800,10
20250331,095600,1741724050,21800,21850,21850,21800,117
20250331,095500,1739169150,21850,21850,21850,21800,648
20250331,095400,1725010450,21850,21850,21850,21850,7
20250331,095300,1724857500,21800,21800,21800,21750,735
20250331,095200,1708848250,21800,21750,21800,21750,73
20250331,095100,1707260450,21800,21750,21800,21750,2
20250331,095000,1707216900,21700,21700,21700,21700,56
20250331,094900,1706001700,21650,21700,21700,21650,27
20250331,094800,1705416650,21750,21650,21750,21650,19
20250331,094700,1705005200,21800,21600,21800,21600,57
20250331,094600,1703773600,21800,21800,21800,21600,53
20250331,094500,1702618400,21800,21650,21800,21650,27
20250331,094400,1702033700,21550,21650,21800,21550,968
20250331,094300,1681093350,21650,21650,21650,21650,18
20250331,094200,1680703650,21600,21600,21600,21600,3
20250331,094100,1680638850,21600,21550,21600,21550,202
20250331,094000,1676285650,21550,21550,21550,21550,243
20250331,093900,1671049000,21550,21650,21650,21550,58
20250331,093800,1669793850,21650,21650,21650,21650,2
20250331,093700,1669750550,21650,21550,21650,21550,503
20250331,093600,1658910650,21550,21550,21550,21500,1603
20250331,093500,1624421950,21550,21550,21550,21550,641
20250331,093400,1610608400,21600,21550,21600,21550,129
20250331,093300,1607822450,21550,21550,21650,21550,933
20250331,093200,1587715300,21600,21550,21600,21550,3
20250331,093100,1587650550,21550,21550,21550,21550,0
20250331,093000,1587650550,21550,21450,21650,21450,424
20250331,092900,1578493450,21450,21600,21600,21400,3991
20250331,092800,1492667800,21550,21500,21550,21500,734
20250331,092700,1476871850,21500,21400,21500,21400,245
20250331,092600,1471610600,21400,21400,21400,21400,243
20250331,092500,1466410400,21400,21450,21450,21400,276
20250331,092400,1460490300,21400,21400,21400,21400,646
20250331,092300,1446665900,21400,21400,21400,21350,587
20250331,092200,1434125500,21400,21350,21400,21350,313
20250331,092100,1427434800,21350,21300,21350,21300,273
20250331,092000,1421615650,21300,21300,21350,21250,620
20250331,091900,1408425550,21250,21250,21300,21250,380
20250331,091800,1400347550,21200,21200,21300,21200,463
20250331,091700,1390523950,21200,21200,21300,21150,312
20250331,091600,1383902600,21200,21250,21350,21150,3404
20250331,091500,1311663550,21200,21350,21350,21200,782
20250331,091400,1295040400,21350,21450,21500,21300,1180
20250331,091300,1269834300,21350,21550,21550,21350,1061
20250331,091200,1247151550,21500,21400,21500,21400,90
20250331,091100,1245217950,21350,21500,21600,21350,1719
20250331,091000,1208397950,21400,21700,21700,21400,6606
20250331,090900,1066565700,21700,21700,21750,21700,247
20250331,090800,1061200800,21650,21650,21800,21650,1825
20250331,090700,1021561550,21800,21600,21800,21500,796
20250331,090600,1004351600,21600,21450,21700,21350,967
20250331,090500,983502950,21450,21300,21550,21250,4716
20250331,090400,882455250,21250,21000,21350,21000,3565
20250331,090300,807130600,21000,21150,21150,20550,11778
20250331,090200,561914050,21150,20450,21200,20450,15515
20250331,090100,240645500,19810,19810,19810,19810,0
20250331,090000,240645500,19810,22000,22000,19810,11386