KissMeData/082740/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200000,21071278275,21250,21250,21250,21250,27029
20250331,195900,21071278275,21250,21250,21250,21250,0
20250331,195800,21071278275,21250,21250,21250,21250,0
20250331,195700,21071278275,21250,21250,21250,21250,0
20250331,195600,21071278275,21250,21250,21250,21250,0
20250331,195500,21071278275,21250,21250,21250,21250,0
20250331,195400,21071278275,21250,21250,21250,21250,0
20250331,195300,21071278275,21250,21250,21250,21250,0
20250331,195200,21071278275,21250,21250,21250,21250,0
20250331,195100,21071278275,21250,21250,21250,21250,0
20250331,195000,21071278275,21250,21250,21250,21250,0
20250331,194900,21071278275,21250,21250,21250,21250,0
20250331,194800,21071278275,21250,21250,21250,21250,0
20250331,194700,21071278275,21250,21250,21250,21250,0
20250331,194600,21071278275,21250,21250,21250,21250,0
20250331,194500,21071278275,21250,21250,21250,21250,0
20250331,194400,21071278275,21250,21250,21250,21250,0
20250331,194300,21071278275,21250,21250,21250,21250,0
20250331,194200,21071278275,21250,21250,21250,21250,0
20250331,194100,21071278275,21250,21250,21250,21250,0
20250331,194000,21071278275,21250,21250,21250,21250,0
20250331,193900,21071278275,21250,21250,21250,21250,0
20250331,193800,21071278275,21250,21250,21250,21250,0
20250331,193700,21071278275,21250,21250,21250,21250,0
20250331,193600,21071278275,21250,21250,21250,21250,0
20250331,193500,21071278275,21250,21250,21250,21250,0
20250331,193400,21071278275,21250,21250,21250,21250,0
20250331,193300,21071278275,21250,21250,21250,21250,0
20250331,193200,21071278275,21250,21250,21250,21250,0
20250331,193100,21071278275,21250,21250,21250,21250,0
20250331,193000,21071278275,21250,21250,21250,21250,27029
20250331,192900,21071278275,21250,21250,21250,21250,0
20250331,192800,21071278275,21250,21250,21250,21250,0
20250331,192700,21071278275,21250,21250,21250,21250,0
20250331,192600,21071278275,21250,21250,21250,21250,0
20250331,192500,21071278275,21250,21250,21250,21250,0
20250331,192400,21071278275,21250,21250,21250,21250,0
20250331,192300,21071278275,21250,21250,21250,21250,0
20250331,192200,21071278275,21250,21250,21250,21250,0
20250331,192100,21071278275,21250,21250,21250,21250,0
20250331,192000,21071278275,21250,21250,21250,21250,0
20250331,191900,21071278275,21250,21250,21250,21250,0
20250331,191800,21071278275,21250,21250,21250,21250,0
20250331,191700,21071278275,21250,21250,21250,21250,0
20250331,191600,21071278275,21250,21250,21250,21250,0
20250331,191500,21071278275,21250,21250,21250,21250,0
20250331,191400,21071278275,21250,21250,21250,21250,0
20250331,191300,21071278275,21250,21250,21250,21250,0
20250331,191200,21071278275,21250,21250,21250,21250,0
20250331,191100,21071278275,21250,21250,21250,21250,0
20250331,191000,21071278275,21250,21250,21250,21250,0
20250331,190900,21071278275,21250,21250,21250,21250,0
20250331,190800,21071278275,21250,21250,21250,21250,0
20250331,190700,21071278275,21250,21250,21250,21250,0
20250331,190600,21071278275,21250,21250,21250,21250,0
20250331,190500,21071278275,21250,21250,21250,21250,0
20250331,190400,21071278275,21250,21250,21250,21250,0
20250331,190300,21071278275,21250,21250,21250,21250,0
20250331,190200,21071278275,21250,21250,21250,21250,0
20250331,190100,21071278275,21250,21250,21250,21250,0
20250331,190000,21071278275,21250,21250,21250,21250,27029
20250331,185900,21071278275,21250,21250,21250,21250,0
20250331,185800,21071278275,21250,21250,21250,21250,0
20250331,185700,21071278275,21250,21250,21250,21250,0
20250331,185600,21071278275,21250,21250,21250,21250,0
20250331,185500,21071278275,21250,21250,21250,21250,0
20250331,185400,21071278275,21250,21250,21250,21250,0
20250331,185300,21071278275,21250,21250,21250,21250,0
20250331,185200,21071278275,21250,21250,21250,21250,0
20250331,185100,21071278275,21250,21250,21250,21250,0
20250331,185000,21071278275,21250,21250,21250,21250,0
20250331,184900,21071278275,21250,21250,21250,21250,0
20250331,184800,21071278275,21250,21250,21250,21250,0
20250331,184700,21071278275,21250,21250,21250,21250,0
20250331,184600,21071278275,21250,21250,21250,21250,0
20250331,184500,21071278275,21250,21250,21250,21250,0
20250331,184400,21071278275,21250,21250,21250,21250,0
20250331,184300,21071278275,21250,21250,21250,21250,0
20250331,184200,21071278275,21250,21250,21250,21250,0
20250331,184100,21071278275,21250,21250,21250,21250,0
20250331,184000,21071278275,21250,21250,21250,21250,0
20250331,183900,21071278275,21250,21250,21250,21250,0
20250331,183800,21071278275,21250,21250,21250,21250,0
20250331,183700,21071278275,21250,21250,21250,21250,0
20250331,183600,21071278275,21250,21250,21250,21250,0
20250331,183500,21071278275,21250,21250,21250,21250,0
20250331,183400,21071278275,21250,21250,21250,21250,0
20250331,183300,21071278275,21250,21250,21250,21250,0
20250331,183200,21071278275,21250,21250,21250,21250,0
20250331,183100,21071278275,21250,21250,21250,21250,0
20250331,183000,21071278275,21250,21250,21250,21250,27029
20250331,182900,21071278275,21250,21250,21250,21250,0
20250331,182800,21071278275,21250,21250,21250,21250,0
20250331,182700,21071278275,21250,21250,21250,21250,0
20250331,182600,21071278275,21250,21250,21250,21250,0
20250331,182500,21071278275,21250,21250,21250,21250,0
20250331,182400,21071278275,21250,21250,21250,21250,0
20250331,182300,21071278275,21250,21250,21250,21250,0
20250331,182200,21071278275,21250,21250,21250,21250,0
20250331,182100,21071278275,21250,21250,21250,21250,0
20250331,182000,21071278275,21250,21250,21250,21250,0
20250331,181900,21071278275,21250,21250,21250,21250,0
20250331,181800,21071278275,21250,21250,21250,21250,0
20250331,181700,21071278275,21250,21250,21250,21250,0
20250331,181600,21071278275,21250,21250,21250,21250,0
20250331,181500,21071278275,21250,21250,21250,21250,0
20250331,181400,21071278275,21250,21250,21250,21250,0
20250331,181300,21071278275,21250,21250,21250,21250,0
20250331,181200,21071278275,21250,21250,21250,21250,0
20250331,181100,21071278275,21250,21250,21250,21250,0
20250331,181000,21071278275,21250,21250,21250,21250,0
20250331,180900,21071278275,21250,21250,21250,21250,0
20250331,180800,21071278275,21250,21250,21250,21250,0
20250331,180700,21071278275,21250,21250,21250,21250,0
20250331,180600,21071278275,21250,21250,21250,21250,0
20250331,180500,21071278275,21250,21250,21250,21250,0
20250331,180400,21071278275,21250,21250,21250,21250,0
20250331,180300,21071278275,21250,21250,21250,21250,0
20250331,180200,21071278275,21250,21250,21250,21250,0
20250331,180100,21071278275,21250,21250,21250,21250,0
20250331,180000,21071278275,21250,21250,21250,21250,27029
20250331,175900,21071278275,21250,21250,21250,21250,0
20250331,175800,21071278275,21250,21250,21250,21250,0
20250331,175700,21071278275,21250,21250,21250,21250,0
20250331,175600,21071278275,21250,21250,21250,21250,0
20250331,175500,21071278275,21250,21250,21250,21250,0
20250331,175400,21071278275,21250,21250,21250,21250,0
20250331,175300,21071278275,21250,21250,21250,21250,0
20250331,175200,21071278275,21250,21250,21250,21250,0
20250331,175100,21071278275,21250,21250,21250,21250,0
20250331,175000,21071278275,21250,21250,21250,21250,0
20250331,174900,21071278275,21250,21250,21250,21250,0
20250331,174800,21071278275,21250,21250,21250,21250,0
20250331,174700,21071278275,21250,21250,21250,21250,0
20250331,174600,21071278275,21250,21250,21250,21250,0
20250331,174500,21071278275,21250,21250,21250,21250,0
20250331,174400,21071278275,21250,21250,21250,21250,0
20250331,174300,21071278275,21250,21250,21250,21250,0
20250331,174200,21071278275,21250,21250,21250,21250,0
20250331,174100,21071278275,21250,21250,21250,21250,0
20250331,174000,21071278275,21250,21250,21250,21250,0
20250331,173900,21071278275,21250,21250,21250,21250,0
20250331,173800,21071278275,21250,21250,21250,21250,0
20250331,173700,21071278275,21250,21250,21250,21250,0
20250331,173600,21071278275,21250,21250,21250,21250,0
20250331,173500,21071278275,21250,21250,21250,21250,0
20250331,173400,21071278275,21250,21250,21250,21250,0
20250331,173300,21071278275,21250,21250,21250,21250,0
20250331,173200,21071278275,21250,21250,21250,21250,0
20250331,173100,21071278275,21250,21250,21250,21250,0
20250331,173000,21071278275,21250,21250,21250,21250,27029
20250331,172900,21071278275,21250,21250,21250,21250,0
20250331,172800,21071278275,21250,21250,21250,21250,0
20250331,172700,21071278275,21250,21250,21250,21250,0
20250331,172600,21071278275,21250,21250,21250,21250,0
20250331,172500,21071278275,21250,21250,21250,21250,0
20250331,172400,21071278275,21250,21250,21250,21250,0
20250331,172300,21071278275,21250,21250,21250,21250,0
20250331,172200,21071278275,21250,21250,21250,21250,0
20250331,172100,21071278275,21250,21250,21250,21250,0
20250331,172000,21071278275,21250,21250,21250,21250,0
20250331,171900,21071278275,21250,21250,21250,21250,0
20250331,171800,21071278275,21250,21250,21250,21250,0
20250331,171700,21071278275,21250,21250,21250,21250,0
20250331,171600,21071278275,21250,21250,21250,21250,0
20250331,171500,21071278275,21250,21250,21250,21250,0
20250331,171400,21071278275,21250,21250,21250,21250,0
20250331,171300,21071278275,21250,21250,21250,21250,0
20250331,171200,21071278275,21250,21250,21250,21250,0
20250331,171100,21071278275,21250,21250,21250,21250,0
20250331,171000,21071278275,21250,21250,21250,21250,0
20250331,170900,21071278275,21250,21250,21250,21250,0
20250331,170800,21071278275,21250,21250,21250,21250,0
20250331,170700,21071278275,21250,21250,21250,21250,0
20250331,170600,21071278275,21250,21250,21250,21250,0
20250331,170500,21071278275,21250,21250,21250,21250,0
20250331,170400,21071278275,21250,21250,21250,21250,0
20250331,170300,21071278275,21250,21250,21250,21250,0
20250331,170200,21071278275,21250,21250,21250,21250,0
20250331,170100,21071278275,21250,21250,21250,21250,0
20250331,170000,21071278275,21250,21250,21250,21250,27029
20250331,165900,21071278275,21250,21250,21250,21250,0
20250331,165800,21071278275,21250,21250,21250,21250,0
20250331,165700,21071278275,21250,21250,21250,21250,0
20250331,165600,21071278275,21250,21250,21250,21250,0
20250331,165500,21071278275,21250,21250,21250,21250,0
20250331,165400,21071278275,21250,21250,21250,21250,0
20250331,165300,21071278275,21250,21250,21250,21250,0
20250331,165200,21071278275,21250,21250,21250,21250,0
20250331,165100,21071278275,21250,21250,21250,21250,0
20250331,165000,21071278275,21250,21250,21250,21250,0
20250331,164900,21071278275,21250,21250,21250,21250,0
20250331,164800,21071278275,21250,21250,21250,21250,0
20250331,164700,21071278275,21250,21250,21250,21250,0
20250331,164600,21071278275,21250,21250,21250,21250,0
20250331,164500,21071278275,21250,21250,21250,21250,0
20250331,164400,21071278275,21250,21250,21250,21250,0
20250331,164300,21071278275,21250,21250,21250,21250,0
20250331,164200,21071278275,21250,21250,21250,21250,0
20250331,164100,21071278275,21250,21250,21250,21250,0
20250331,164000,21071278275,21250,21250,21250,21250,0
20250331,163900,21071278275,21250,21250,21250,21250,0
20250331,163800,21071278275,21250,21250,21250,21250,0
20250331,163700,21071278275,21250,21250,21250,21250,0
20250331,163600,21071278275,21250,21250,21250,21250,0
20250331,163500,21071278275,21250,21250,21250,21250,0
20250331,163400,21071278275,21250,21250,21250,21250,0
20250331,163300,21071278275,21250,21250,21250,21250,0
20250331,163200,21071278275,21250,21250,21250,21250,0
20250331,163100,21071278275,21250,21250,21250,21250,0
20250331,163000,21071278275,21250,21250,21250,21250,27029
20250331,162900,21071278275,21250,21250,21250,21250,0
20250331,162800,21071278275,21250,21250,21250,21250,0
20250331,162700,21071278275,21250,21250,21250,21250,0
20250331,162600,21071278275,21250,21250,21250,21250,0
20250331,162500,21071278275,21250,21250,21250,21250,0
20250331,162400,21071278275,21250,21250,21250,21250,0
20250331,162300,21071278275,21250,21250,21250,21250,0
20250331,162200,21071278275,21250,21250,21250,21250,0
20250331,162100,21071278275,21250,21250,21250,21250,0
20250331,162000,21071278275,21250,21250,21250,21250,0
20250331,161900,21071278275,21250,21250,21250,21250,0
20250331,161800,21071278275,21250,21250,21250,21250,0
20250331,161700,21071278275,21250,21250,21250,21250,0
20250331,161600,21071278275,21250,21250,21250,21250,0
20250331,161500,21071278275,21250,21250,21250,21250,0
20250331,161400,21071278275,21250,21250,21250,21250,0
20250331,161300,21071278275,21250,21250,21250,21250,0
20250331,161200,21071278275,21250,21250,21250,21250,0
20250331,161100,21071278275,21250,21250,21250,21250,0
20250331,161000,21071278275,21250,21250,21250,21250,0
20250331,160900,21071278275,21250,21250,21250,21250,0
20250331,160800,21071278275,21250,21250,21250,21250,0
20250331,160700,21071278275,21250,21250,21250,21250,0
20250331,160600,21071278275,21250,21250,21250,21250,0
20250331,160500,21071278275,21250,21250,21250,21250,0
20250331,160400,21071278275,21250,21250,21250,21250,0
20250331,160300,21071278275,21250,21250,21250,21250,0
20250331,160200,21071278275,21250,21250,21250,21250,0
20250331,160100,21071278275,21250,21250,21250,21250,0
20250331,160000,21071278275,21250,21250,21250,21250,27029
20250331,155900,21071278275,21250,21250,21250,21250,0
20250331,155800,21071278275,21250,21250,21250,21250,0
20250331,155700,21071278275,21250,21250,21250,21250,0
20250331,155600,21071278275,21250,21250,21250,21250,0
20250331,155500,21071278275,21250,21250,21250,21250,0
20250331,155400,21071278275,21250,21250,21250,21250,0
20250331,155300,21071278275,21250,21250,21250,21250,0
20250331,155200,21071278275,21250,21250,21250,21250,0
20250331,155100,21071278275,21250,21250,21250,21250,0
20250331,155000,21071278275,21250,21250,21250,21250,0
20250331,154900,21071278275,21250,21250,21250,21250,0
20250331,154800,21071278275,21250,21250,21250,21250,0
20250331,154700,21071278275,21250,21250,21250,21250,0
20250331,154600,21071278275,21250,21250,21250,21250,0
20250331,154500,21071278275,21250,21250,21250,21250,0
20250331,154400,21071278275,21250,21250,21250,21250,0
20250331,154300,21071278275,21250,21250,21250,21250,0
20250331,154200,21071278275,21250,21250,21250,21250,0
20250331,154100,21071278275,21250,21250,21250,21250,0
20250331,154000,21071278275,21250,21250,21250,21250,0
20250331,153900,21071278275,21250,21250,21250,21250,0
20250331,153800,21071278275,21250,21250,21250,21250,0
20250331,153700,21071278275,21250,21250,21250,21250,0
20250331,153600,21071278275,21250,21250,21250,21250,0
20250331,153500,21071278275,21250,21250,21250,21250,0
20250331,153400,21071278275,21250,21250,21250,21250,0
20250331,153300,21071278275,21250,21250,21250,21250,0
20250331,153200,21071278275,21250,21250,21250,21250,0
20250331,153100,21071278275,21250,21250,21250,21250,0
20250331,153000,21071278275,21250,21250,21250,21250,54058
20250331,152900,20496912025,21250,21250,21250,21250,0
20250331,152800,20496912025,21250,21250,21250,21250,0
20250331,152700,20496912025,21250,21250,21250,21250,0
20250331,152600,20496912025,21250,21250,21250,21250,0
20250331,152500,20496912025,21250,21250,21250,21250,0
20250331,152400,20496912025,21250,21250,21250,21250,0
20250331,152300,20496912025,21250,21250,21250,21250,0
20250331,152200,20496912025,21250,21250,21250,21250,0
20250331,152100,20496912025,21250,21250,21250,21250,0
20250331,152000,20496912025,21250,21250,21250,21250,0
20250331,151900,20496912025,21250,21250,21250,21200,199
20250331,151800,20492683325,21250,21250,21250,21200,1894
20250331,151700,20452440375,21300,21300,21300,21200,2563
20250331,151600,20398046325,21300,21300,21300,21200,1800
20250331,151500,20359717425,21300,21250,21300,21250,6090
20250331,151400,20230287525,21250,21250,21250,21200,858
20250331,151300,20212066375,21200,21200,21250,21150,5977
20250331,151200,20085374350,21200,21200,21250,21100,15542
20250331,151100,19756222625,21250,21300,21300,21200,3648
20250331,151000,19678687875,21250,21300,21300,21250,2318
20250331,150900,19629389125,21250,21300,21300,21250,690
20250331,150800,19614694825,21250,21300,21300,21250,851
20250331,150700,19596578925,21250,21300,21300,21250,323
20250331,150600,19589700525,21300,21300,21300,21250,935
20250331,150500,19569786325,21300,21250,21300,21250,2187
20250331,150400,19523266825,21300,21300,21300,21250,671
20250331,150300,19508975025,21300,21350,21350,21250,1452
20250331,150200,19478026625,21350,21350,21350,21250,1333
20250331,150100,19449607025,21350,21250,21350,21250,2468
20250331,150000,19397038125,21300,21250,21300,21250,1702
20250331,145900,19360789475,21300,21250,21300,21250,1454
20250331,145800,19329837075,21300,21300,21300,21250,1456
20250331,145700,19298851975,21300,21350,21350,21250,2343
20250331,145600,19248948025,21350,21300,21350,21300,1279
20250331,145500,19221653725,21350,21350,21350,21300,1619
20250331,145400,19187094025,21350,21350,21350,21300,721
20250331,145300,19171708275,21300,21350,21350,21300,1599
20250331,145200,19137591875,21350,21350,21400,21300,655
20250331,145100,19123608425,21350,21350,21400,21350,1243
20250331,145000,19097025475,21350,21300,21400,21300,2565
20250331,144900,19042146325,21350,21350,21400,21300,1441
20250331,144800,19011369075,21350,21300,21350,21300,1807
20250331,144700,18972800525,21350,21350,21350,21300,2996
20250331,144600,18908941975,21350,21350,21350,21300,1072
20250331,144500,18886067025,21350,21350,21350,21250,4897
20250331,144400,18781720975,21300,21350,21350,21300,670
20250331,144300,18767422925,21300,21300,21350,21300,1684
20250331,144200,18731481275,21300,21350,21400,21300,1626
20250331,144100,18696723575,21350,21350,21400,21350,1488
20250331,144000,18664926325,21350,21400,21400,21350,1403
20250331,143900,18634915425,21350,21400,21400,21350,3672
20250331,143800,18556476825,21400,21400,21400,21350,1368
20250331,143700,18527204325,21400,21350,21400,21350,1170
20250331,143600,18502168875,21350,21400,21400,21350,916
20250331,143500,18482570325,21350,21400,21400,21350,1791
20250331,143400,18444257775,21400,21400,21450,21400,1377
20250331,143300,18414748225,21450,21400,21450,21400,695
20250331,143200,18399869575,21400,21400,21400,21350,1244
20250331,143100,18373250125,21350,21400,21400,21350,1883
20250331,143000,18332962475,21400,21450,21450,21350,1384
20250331,142900,18303334275,21450,21400,21450,21350,2030
20250331,142800,18259889775,21350,21400,21400,21350,642
20250331,142700,18246154475,21350,21400,21400,21350,952
20250331,142600,18225786875,21400,21400,21450,21350,1181
20250331,142500,18200501875,21400,21400,21450,21350,1449
20250331,142400,18169451375,21400,21400,21450,21350,1785
20250331,142300,18131250075,21350,21400,21400,21350,706
20250331,142200,18116147775,21400,21400,21450,21350,2068
20250331,142100,18071936275,21400,21400,21450,21400,1899
20250331,142000,18031294325,21350,21400,21400,21350,1826
20250331,141900,17992250525,21350,21400,21450,21350,1158
20250331,141800,17967459375,21400,21400,21450,21400,2766
20250331,141700,17908251075,21450,21400,21450,21400,1475
20250331,141600,17876641625,21400,21450,21450,21400,1132
20250331,141500,17852369425,21400,21400,21450,21400,1242
20250331,141400,17825733125,21450,21450,21450,21400,1665
20250331,141300,17790053525,21450,21450,21450,21400,961
20250331,141200,17769441925,21400,21450,21450,21350,1005
20250331,141100,17747905325,21400,21400,21450,21400,760
20250331,141000,17731606875,21500,21450,21500,21350,6779
20250331,140900,17586430275,21450,21450,21450,21400,1210
20250331,140800,17560479275,21450,21450,21450,21400,1081
20250331,140700,17537299075,21450,21400,21450,21400,755
20250331,140600,17521117075,21450,21400,21450,21400,1533
20250331,140500,17488237075,21450,21450,21450,21400,1814
20250331,140400,17449347825,21450,21400,21450,21400,989
20250331,140300,17428139025,21450,21450,21450,21400,1001
20250331,140200,17406673675,21450,21400,21450,21400,1040
20250331,140100,17384379025,21450,21450,21450,21400,2099
20250331,140000,17339393975,21450,21400,21450,21400,1397
20250331,135900,17309447425,21400,21450,21450,21400,865
20250331,135800,17290896825,21450,21400,21450,21400,1096
20250331,135700,17267397125,21400,21400,21450,21400,688
20250331,135600,17252661675,21400,21400,21450,21400,916
20250331,135500,17233030175,21400,21400,21450,21400,1326
20250331,135400,17204606025,21400,21400,21450,21400,954
20250331,135300,17184162275,21450,21400,21450,21350,3604
20250331,135200,17106987625,21450,21450,21450,21400,1109
20250331,135100,17083207025,21400,21400,21450,21350,1122
20250331,135000,17059182575,21400,21400,21450,21400,1576
20250331,134900,17025394925,21400,21450,21450,21400,816
20250331,134800,17007896525,21400,21400,21450,21350,857
20250331,134700,16989533825,21400,21450,21450,21350,1006
20250331,134600,16967982025,21450,21400,21450,21400,644
20250331,134500,16954171425,21400,21400,21450,21350,1571
20250331,134400,16920541525,21400,21350,21400,21350,717
20250331,134300,16905203275,21400,21350,21400,21350,1012
20250331,134200,16883558675,21400,21350,21400,21350,1580
20250331,134100,16849748825,21400,21350,21400,21300,754
20250331,134000,16833622975,21350,21350,21450,21300,2998
20250331,133900,16769548275,21450,21400,21450,21350,1257
20250331,133800,16742636875,21350,21450,21450,21350,1066
20250331,133700,16719830725,21450,21350,21450,21350,1060
20250331,133600,16697148925,21350,21350,21400,21350,712
20250331,133500,16681919075,21400,21350,21400,21350,1464
20250331,133400,16650595175,21350,21350,21400,21350,1286
20250331,133300,16623090825,21350,21350,21400,21350,1328
20250331,133200,16594699825,21400,21400,21400,21350,1212
20250331,133100,16568763725,21350,21400,21400,21350,1547
20250331,133000,16535670475,21375,21350,21400,21350,1005
20250331,132900,16514169575,21350,21350,21400,21350,1042
20250331,132800,16491875425,21400,21400,21400,21350,804
20250331,132700,16474678175,21350,21350,21400,21300,2134
20250331,132600,16429078075,21350,21350,21400,21300,1077
20250331,132500,16406061825,21350,21350,21400,21350,1267
20250331,132400,16378972025,21350,21350,21400,21300,1350
20250331,132300,16350120425,21300,21350,21400,21300,731
20250331,132200,16334489225,21350,21350,21400,21300,1051
20250331,132100,16312030175,21350,21250,21350,21250,2194
20250331,132000,16265216625,21300,21300,21350,21250,610
20250331,131900,16252223825,21300,21300,21350,21250,1212
20250331,131800,16226407375,21300,21250,21350,21250,700
20250331,131700,16211477125,21300,21300,21300,21250,1140
20250331,131600,16187198475,21250,21250,21300,21200,1702
20250331,131500,16151016325,21250,21250,21350,21200,2272
20250331,131400,16102686925,21300,21250,21300,21250,619
20250331,131300,16089506325,21250,21250,21300,21250,1330
20250331,131200,16061190075,21300,21300,21350,21300,510
20250331,131100,16050310175,21300,21300,21300,21250,1455
20250331,131000,16019319025,21250,21250,21300,21250,802
20250331,130900,16002242825,21250,21300,21300,21200,1121
20250331,130800,15978379575,21250,21250,21350,21250,1701
20250331,130700,15942154675,21250,21250,21300,21200,1133
20250331,130600,15918047175,21300,21300,21350,21250,2400
20250331,130500,15866984375,21300,21250,21350,21250,1660
20250331,130400,15831590125,21250,21300,21350,21250,674
20250331,130300,15817223275,21350,21300,21350,21300,1369
20250331,130200,15788021425,21350,21300,21350,21300,558
20250331,130100,15776117775,21350,21350,21400,21300,1214
20250331,130000,15750182875,21300,21400,21400,21250,1298
20250331,125900,15722438775,21300,21350,21400,21250,1583
20250331,125800,15688668425,21300,21300,21350,21300,1152
20250331,125700,15664091175,21300,21300,21350,21250,3247
20250331,125600,15594901825,21250,21400,21400,21250,2948
20250331,125500,15532079125,21400,21400,21450,21300,12102
20250331,125400,15273149975,21400,21500,21500,21400,1167
20250331,125300,15248137725,21450,21500,21500,21400,1759
20250331,125200,15210371875,21450,21450,21500,21400,4879
20250331,125100,15105694675,21450,21400,21450,21400,1443
20250331,125000,15074757875,21450,21450,21450,21400,1762
20250331,124900,15036975225,21400,21450,21450,21400,2056
20250331,124800,14992934575,21450,21400,21450,21400,2007
20250331,124700,14949939775,21400,21450,21450,21400,2015
20250331,124600,14906745225,21400,21400,21450,21400,836
20250331,124500,14888829875,21450,21450,21450,21400,1506
20250331,124400,14856533925,21450,21450,21500,21400,2011
20250331,124300,14813374325,21450,21450,21500,21400,1868
20250331,124200,14773295475,21400,21350,21450,21350,1455
20250331,124100,14742106850,21400,21400,21450,21350,928
20250331,124000,14722228300,21400,21350,21450,21350,1562
20250331,123900,14688750950,21350,21450,21450,21350,2338
20250331,123800,14638671750,21450,21400,21450,21400,1037
20250331,123700,14616431100,21450,21400,21450,21400,1308
20250331,123600,14588379600,21450,21450,21450,21400,1302
20250331,123500,14560467650,21400,21450,21450,21400,1011
20250331,123400,14538783700,21400,21400,21450,21400,1665
20250331,123300,14503079000,21400,21450,21450,21400,786
20250331,123200,14486224200,21450,21450,21450,21400,1293
20250331,123100,14458497400,21450,21450,21450,21400,990
20250331,123000,14437267200,21450,21400,21450,21400,2086
20250331,122900,14392535900,21450,21450,21500,21400,989
20250331,122800,14371289450,21500,21500,21500,21450,1484
20250331,122700,14339401950,21500,21450,21500,21450,1312
20250331,122600,14311213175,21450,21400,21500,21400,2019
20250331,122500,14267901375,21400,21400,21450,21400,1163
20250331,122400,14242972125,21450,21500,21500,21400,7232
20250331,122300,14087837625,21450,21450,21500,21450,1256
20250331,122200,14060852925,21450,21450,21500,21450,1283
20250331,122100,14033280575,21450,21475,21500,21450,4141
20250331,122000,13944324850,21475,21475,21500,21475,3276
20250331,121900,13873935150,21500,21475,21500,21475,2311
20250331,121800,13824278975,21500,21450,21500,21425,4507
20250331,121700,13727477200,21425,21450,21450,21425,867
20250331,121600,13708881575,21450,21450,21450,21425,1260
20250331,121500,13681859000,21425,21425,21450,21425,2243
20250331,121400,13633753925,21450,21450,21450,21425,1519
20250331,121300,13601173325,21450,21425,21450,21425,1255
20250331,121200,13574259650,21425,21425,21450,21425,1043
20250331,121100,13551891875,21450,21425,21450,21425,1385
20250331,121000,13522187175,21425,21425,21450,21425,2355
20250331,120900,13471684525,21425,21450,21450,21425,4298
20250331,120800,13379506875,21450,21425,21450,21425,3183
20250331,120700,13311273300,21425,21450,21450,21425,988
20250331,120600,13290086250,21425,21425,21450,21425,1842
20250331,120500,13250594400,21425,21400,21450,21375,2363
20250331,120400,13199970650,21400,21400,21400,21375,1371
20250331,120300,13170632550,21400,21300,21400,21300,1234
20250331,120200,13144238450,21350,21425,21450,21300,13917
20250331,120100,12846177375,21425,21450,21450,21400,7325
20250331,120000,12689219950,21400,21400,21450,21350,1300
20250331,115900,12661380750,21350,21350,21400,21350,1028
20250331,115800,12639398450,21350,21350,21400,21350,1519
20250331,115700,12606899450,21350,21350,21400,21350,3414
20250331,115600,12533950800,21400,21350,21450,21350,1648
20250331,115500,12498671600,21350,21350,21400,21350,1548
20250331,115400,12465552050,21400,21450,21450,21350,2933
20250331,115300,12402762100,21450,21450,21450,21400,1346
20250331,115200,12373896100,21450,21450,21500,21450,2365
20250331,115100,12323090900,21450,21500,21500,21450,1017
20250331,115000,12301239400,21450,21400,21450,21400,2517
20250331,114900,12247253400,21450,21450,21450,21400,914
20250331,114800,12227648850,21400,21500,21500,21400,1404
20250331,114700,12197499300,21450,21450,21500,21400,1275
20250331,114600,12170125350,21450,21450,21500,21450,3515
20250331,114500,12094603650,21500,21450,21500,21400,4131
20250331,114400,12005999000,21450,21450,21450,21400,1869
20250331,114300,11965924850,21400,21450,21450,21400,537
20250331,114200,11954411300,21450,21425,21450,21400,1996
20250331,114100,11911609075,21400,21400,21450,21400,932
20250331,114000,11891630125,21350,21350,21450,21350,5052
20250331,113900,11783482775,21400,21350,21400,21350,1958
20250331,113800,11741604025,21400,21400,21450,21350,2089
20250331,113700,11696876025,21400,21400,21450,21350,1139
20250331,113600,11672463975,21400,21400,21450,21350,1677
20250331,113500,11636530175,21400,21400,21450,21350,1867
20250331,113400,11596569225,21450,21400,21450,21400,3561
20250331,113300,11520303475,21450,21400,21450,21400,833
20250331,113200,11502440525,21450,21450,21450,21400,1496
20250331,113100,11470358125,21400,21450,21450,21400,1027
20250331,113000,11448336325,21450,21400,21450,21300,2628
20250331,112900,11392100075,21350,21350,21450,21350,4870
20250331,112800,11287954075,21350,21300,21400,21250,6060
20250331,112700,11158662725,21300,21300,21300,21250,1012
20250331,112600,11137115725,21300,21300,21350,21250,1298
20250331,112500,11109421775,21300,21250,21350,21250,1778
20250331,112400,11071551125,21300,21300,21300,21150,683
20250331,112300,11057034475,21300,21350,21350,21200,2535
20250331,112200,11003194675,21250,21250,21300,21200,2171
20250331,112100,10956982025,21200,21300,21300,21200,1422
20250331,112000,10926708875,21300,21250,21300,21250,1099
20250331,111900,10903308875,21300,21300,21300,21150,2349
20250331,111800,10853384075,21250,21300,21300,21250,1170
20250331,111700,10828471425,21250,21250,21300,21200,1524
20250331,111600,10796075125,21250,21250,21250,21200,1287
20250331,111500,10768731775,21250,21200,21300,21150,1282
20250331,111400,10741494075,21200,21200,21250,21150,511
20250331,111300,10730646900,21250,21200,21250,21150,1993
20250331,111200,10688318250,21250,21200,21250,21150,802
20250331,111100,10671297600,21250,21200,21250,21150,1280
20250331,111000,10644103550,21250,21200,21250,21150,2509
20250331,110900,10590884250,21200,21150,21200,21150,1856
20250331,110800,10551568850,21150,21150,21200,21150,970
20250331,110700,10531019950,21200,21200,21200,21150,2123
20250331,110600,10486044250,21200,21150,21200,21150,870
20250331,110500,10467609700,21150,21150,21200,21150,1859
20250331,110400,10428210400,21150,21150,21200,21150,1228
20250331,110300,10402213550,21150,21150,21200,21150,3378
20250331,110200,10330682550,21200,21200,21200,21150,792
20250331,110100,10313897100,21150,21200,21200,21150,1562
20250331,110000,10280801000,21200,21200,21250,21150,2898
20250331,105900,10219298900,21250,21250,21300,21200,1587
20250331,105800,10185572100,21250,21250,21300,21200,1209
20250331,105700,10159881500,21250,21300,21300,21250,2163
20250331,105600,10113834050,21300,21200,21300,21200,549
20250331,105500,10102158900,21300,21200,21300,21150,3030
20250331,105400,10037898500,21250,21200,21250,21150,780
20250331,105300,10021340400,21200,21250,21250,21200,1475
20250331,105200,9990012300,21200,21250,21250,21150,895
20250331,105100,9971026400,21250,21200,21250,21100,1645
20250331,105000,9936148000,21100,21200,21250,21100,3118
20250331,104900,9870074550,21150,21100,21150,21100,1918
20250331,104800,9829522200,21150,21200,21200,21100,1501
20250331,104700,9797782800,21150,21150,21200,21100,3697
20250331,104600,9719599650,21150,21150,21150,21100,1750
20250331,104500,9682601450,21150,21250,21250,21150,5092
20250331,104400,9574794200,21200,21250,21250,21150,4153
20250331,104300,9486706250,21200,21250,21300,21150,5336
20250331,104200,9373482150,21250,21250,21300,21250,1284
20250331,104100,9346142450,21250,21300,21300,21200,3871
20250331,104000,9263841400,21300,21300,21350,21250,3509
20250331,103900,9189081350,21350,21350,21350,21300,1081
20250331,103800,9166008275,21350,21350,21400,21300,1628
20250331,103700,9131274375,21350,21350,21400,21300,1155
20250331,103600,9106607375,21350,21300,21400,21300,2376
20250331,103500,9055919375,21300,21350,21400,21250,4718
20250331,103400,8955378575,21400,21350,21450,21300,3734
20250331,103300,8875477925,21350,21300,21400,21300,1564
20250331,103200,8842066475,21350,21400,21400,21350,2255
20250331,103100,8793883875,21400,21400,21450,21300,7914
20250331,103000,8624556325,21450,21400,21450,21300,3005
20250331,102900,8560214225,21400,21400,21450,21350,2656
20250331,102800,8503369275,21450,21450,21450,21400,1436
20250331,102700,8472579075,21400,21450,21450,21400,968
20250331,102600,8451825125,21400,21400,21450,21350,2486
20250331,102500,8398612025,21450,21450,21450,21350,3373
20250331,102400,8326324225,21450,21450,21450,21350,1497
20250331,102300,8294221875,21450,21400,21450,21350,3782
20250331,102200,8213279725,21400,21400,21450,21400,1136
20250331,102100,8188919975,21450,21450,21450,21400,1725
20250331,102000,8151926825,21450,21450,21450,21350,3395
20250331,101900,8079226225,21400,21450,21450,21400,1304
20250331,101800,8051275175,21450,21450,21450,21400,1560
20250331,101700,8017821225,21400,21450,21450,21350,1234
20250331,101600,7991380325,21450,21350,21450,21350,2791
20250331,101500,7931631075,21400,21350,21400,21300,2463
20250331,101400,7879004125,21350,21400,21400,21350,1249
20250331,101300,7852284575,21350,21400,21400,21350,1389
20250331,101200,7822564675,21400,21400,21400,21350,1297
20250331,101100,7794818625,21400,21400,21400,21300,2710
20250331,101000,7736921625,21350,21300,21450,21300,3099
20250331,100900,7670621225,21350,21350,21400,21300,9220
20250331,100800,7473798225,21350,21400,21450,21350,3402
20250331,100700,7400990625,21400,21400,21450,21400,3016
20250331,100600,7336394975,21400,21400,21450,21350,4138
20250331,100500,7247757675,21400,21400,21400,21350,4906
20250331,100400,7142779525,21350,21350,21400,21350,2417
20250331,100300,7091103800,21400,21350,21400,21300,2587
20250331,100200,7035873550,21350,21250,21350,21150,7034
20250331,100100,6886418800,21250,21300,21350,21200,8203
20250331,100000,6712069350,21300,21400,21400,21250,7741
20250331,095900,6546970950,21350,21400,21450,21350,5248
20250331,095800,6434772550,21400,21450,21500,21400,6434
20250331,095700,6296879150,21500,21450,21550,21450,3708
20250331,095600,6217163250,21500,21500,21500,21450,3451
20250331,095500,6143096725,21550,21450,21550,21450,6371
20250331,095400,6006068125,21500,21450,21500,21450,1823
20250331,095300,5966911325,21450,21500,21500,21400,7798
20250331,095200,5799363275,21450,21450,21550,21400,10430
20250331,095100,5575379525,21450,21450,21500,21400,6956
20250331,095000,5426143800,21500,21450,21500,21350,14927
20250331,094900,5105970500,21450,21300,21450,21300,9522
20250331,094800,4902122500,21350,21400,21400,21250,7234
20250331,094700,4747883875,21350,21350,21400,21300,4021
20250331,094600,4662009425,21300,21350,21400,21250,6992
20250331,094500,4512865175,21300,21300,21400,21150,20597
20250331,094400,4074906550,21250,21200,21300,21150,7209
20250331,094300,3921855000,21200,21150,21200,21100,4356
20250331,094200,3829668550,21200,21100,21200,21100,3841
20250331,094100,3748401900,21150,21100,21150,21050,4481
20250331,094000,3653809550,21150,21150,21200,21050,8601
20250331,093900,3472079550,21150,21100,21150,21050,5813
20250331,093800,3349306650,21100,21100,21200,21050,4096
20250331,093700,3262877450,21200,21200,21200,21000,8404
20250331,093600,3085449400,21200,21100,21250,21100,9482
20250331,093500,2884789000,21050,20900,21100,20850,17692
20250331,093400,2513278250,20900,20900,20900,20850,4760
20250331,093300,2413817500,20900,20750,20950,20750,6439
20250331,093200,2279539750,20750,20650,20750,20600,3800
20250331,093100,2200879000,20650,20600,20650,20600,1103
20250331,093000,2178116525,20600,20550,20600,20550,2647
20250331,092900,2123595925,20550,20550,20600,20500,1475
20250331,092800,2093284275,20550,20500,20600,20450,815
20250331,092700,2076562075,20550,20400,20550,20400,4536
20250331,092600,1983616675,20400,20450,20500,20350,1985
20250331,092500,1943119275,20400,20400,20500,20350,2661
20250331,092400,1888781525,20350,20350,20400,20300,4599
20250331,092300,1795157825,20350,20400,20400,20300,3340
20250331,092200,1727222925,20350,20400,20400,20350,952
20250331,092100,1707832125,20350,20300,20400,20300,7888
20250331,092000,1547204525,20300,20350,20400,20300,4882
20250331,091900,1447964125,20350,20400,20400,20300,5819
20250331,091800,1329418125,20400,20450,20450,20400,829
20250331,091700,1312495375,20450,20450,20500,20400,3529
20250331,091600,1240338075,20450,20450,20500,20400,3897
20250331,091500,1160704975,20450,20500,20500,20450,1173
20250331,091400,1136666575,20450,20550,20600,20450,4497
20250331,091300,1044389875,20550,20600,20600,20550,1055
20250331,091200,1022681525,20600,20550,20650,20500,1868
20250331,091100,984277975,20600,20600,20600,20500,1785
20250331,091000,947557475,20600,20500,20600,20500,1821
20250331,090900,910077175,20500,20500,20550,20450,1413
20250331,090800,881115625,20550,20550,20600,20500,1284
20250331,090700,854752425,20500,20600,20600,20500,2074
20250331,090600,812162025,20550,20600,20650,20550,2642
20250331,090500,757720225,20550,20450,20600,20400,4936
20250331,090400,656429450,20450,20400,20550,20350,4255
20250331,090300,569472150,20350,20400,20500,20350,2293
20250331,090200,522694950,20400,20400,20450,20300,3653
20250331,090100,448206100,20400,20500,20550,20400,4809
20250331,090000,349714250,20500,20300,20550,20300,17182