KissMeData/096530/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200800,10594015625,22100,22100,22100,22100,21288
20250331,200700,10594015625,22100,22100,22100,22100,0
20250331,200600,10594015625,22100,22100,22100,22100,0
20250331,200500,10594015625,22100,22100,22100,22100,0
20250331,200400,10594015625,22100,22100,22100,22100,0
20250331,200300,10594015625,22100,22100,22100,22100,0
20250331,200200,10594015625,22100,22100,22100,22100,0
20250331,200100,10594015625,22100,22100,22100,22100,0
20250331,200000,10594015625,22100,22100,22100,22100,0
20250331,195900,10594015625,22100,22100,22100,22100,0
20250331,195800,10594015625,22100,22100,22100,22100,0
20250331,195700,10594015625,22100,22100,22100,22100,0
20250331,195600,10594015625,22100,22100,22100,22100,0
20250331,195500,10594015625,22100,22100,22100,22100,0
20250331,195400,10594015625,22100,22100,22100,22100,0
20250331,195300,10594015625,22100,22100,22100,22100,0
20250331,195200,10594015625,22100,22100,22100,22100,0
20250331,195100,10594015625,22100,22100,22100,22100,0
20250331,195000,10594015625,22100,22100,22100,22100,0
20250331,194900,10594015625,22100,22100,22100,22100,0
20250331,194800,10594015625,22100,22100,22100,22100,0
20250331,194700,10594015625,22100,22100,22100,22100,0
20250331,194600,10594015625,22100,22100,22100,22100,0
20250331,194500,10594015625,22100,22100,22100,22100,0
20250331,194400,10594015625,22100,22100,22100,22100,0
20250331,194300,10594015625,22100,22100,22100,22100,0
20250331,194200,10594015625,22100,22100,22100,22100,0
20250331,194100,10594015625,22100,22100,22100,22100,0
20250331,194000,10594015625,22100,22100,22100,22100,0
20250331,193900,10594015625,22100,22100,22100,22100,0
20250331,193800,10594015625,22100,22100,22100,22100,21288
20250331,193700,10594015625,22100,22100,22100,22100,0
20250331,193600,10594015625,22100,22100,22100,22100,0
20250331,193500,10594015625,22100,22100,22100,22100,0
20250331,193400,10594015625,22100,22100,22100,22100,0
20250331,193300,10594015625,22100,22100,22100,22100,0
20250331,193200,10594015625,22100,22100,22100,22100,0
20250331,193100,10594015625,22100,22100,22100,22100,0
20250331,193000,10594015625,22100,22100,22100,22100,0
20250331,192900,10594015625,22100,22100,22100,22100,0
20250331,192800,10594015625,22100,22100,22100,22100,0
20250331,192700,10594015625,22100,22100,22100,22100,0
20250331,192600,10594015625,22100,22100,22100,22100,0
20250331,192500,10594015625,22100,22100,22100,22100,0
20250331,192400,10594015625,22100,22100,22100,22100,0
20250331,192300,10594015625,22100,22100,22100,22100,0
20250331,192200,10594015625,22100,22100,22100,22100,0
20250331,192100,10594015625,22100,22100,22100,22100,0
20250331,192000,10594015625,22100,22100,22100,22100,0
20250331,191900,10594015625,22100,22100,22100,22100,0
20250331,191800,10594015625,22100,22100,22100,22100,0
20250331,191700,10594015625,22100,22100,22100,22100,0
20250331,191600,10594015625,22100,22100,22100,22100,0
20250331,191500,10594015625,22100,22100,22100,22100,0
20250331,191400,10594015625,22100,22100,22100,22100,0
20250331,191300,10594015625,22100,22100,22100,22100,0
20250331,191200,10594015625,22100,22100,22100,22100,0
20250331,191100,10594015625,22100,22100,22100,22100,0
20250331,191000,10594015625,22100,22100,22100,22100,0
20250331,190900,10594015625,22100,22100,22100,22100,0
20250331,190800,10594015625,22100,22100,22100,22100,21288
20250331,190700,10594015625,22100,22100,22100,22100,0
20250331,190600,10594015625,22100,22100,22100,22100,0
20250331,190500,10594015625,22100,22100,22100,22100,0
20250331,190400,10594015625,22100,22100,22100,22100,0
20250331,190300,10594015625,22100,22100,22100,22100,0
20250331,190200,10594015625,22100,22100,22100,22100,0
20250331,190100,10594015625,22100,22100,22100,22100,0
20250331,190000,10594015625,22100,22100,22100,22100,0
20250331,185900,10594015625,22100,22100,22100,22100,0
20250331,185800,10594015625,22100,22100,22100,22100,0
20250331,185700,10594015625,22100,22100,22100,22100,0
20250331,185600,10594015625,22100,22100,22100,22100,0
20250331,185500,10594015625,22100,22100,22100,22100,0
20250331,185400,10594015625,22100,22100,22100,22100,0
20250331,185300,10594015625,22100,22100,22100,22100,0
20250331,185200,10594015625,22100,22100,22100,22100,0
20250331,185100,10594015625,22100,22100,22100,22100,0
20250331,185000,10594015625,22100,22100,22100,22100,0
20250331,184900,10594015625,22100,22100,22100,22100,0
20250331,184800,10594015625,22100,22100,22100,22100,0
20250331,184700,10594015625,22100,22100,22100,22100,0
20250331,184600,10594015625,22100,22100,22100,22100,0
20250331,184500,10594015625,22100,22100,22100,22100,0
20250331,184400,10594015625,22100,22100,22100,22100,0
20250331,184300,10594015625,22100,22100,22100,22100,0
20250331,184200,10594015625,22100,22100,22100,22100,0
20250331,184100,10594015625,22100,22100,22100,22100,0
20250331,184000,10594015625,22100,22100,22100,22100,0
20250331,183900,10594015625,22100,22100,22100,22100,0
20250331,183800,10594015625,22100,22100,22100,22100,21288
20250331,183700,10594015625,22100,22100,22100,22100,0
20250331,183600,10594015625,22100,22100,22100,22100,0
20250331,183500,10594015625,22100,22100,22100,22100,0
20250331,183400,10594015625,22100,22100,22100,22100,0
20250331,183300,10594015625,22100,22100,22100,22100,0
20250331,183200,10594015625,22100,22100,22100,22100,0
20250331,183100,10594015625,22100,22100,22100,22100,0
20250331,183000,10594015625,22100,22100,22100,22100,0
20250331,182900,10594015625,22100,22100,22100,22100,0
20250331,182800,10594015625,22100,22100,22100,22100,0
20250331,182700,10594015625,22100,22100,22100,22100,0
20250331,182600,10594015625,22100,22100,22100,22100,0
20250331,182500,10594015625,22100,22100,22100,22100,0
20250331,182400,10594015625,22100,22100,22100,22100,0
20250331,182300,10594015625,22100,22100,22100,22100,0
20250331,182200,10594015625,22100,22100,22100,22100,0
20250331,182100,10594015625,22100,22100,22100,22100,0
20250331,182000,10594015625,22100,22100,22100,22100,0
20250331,181900,10594015625,22100,22100,22100,22100,0
20250331,181800,10594015625,22100,22100,22100,22100,0
20250331,181700,10594015625,22100,22100,22100,22100,0
20250331,181600,10594015625,22100,22100,22100,22100,0
20250331,181500,10594015625,22100,22100,22100,22100,0
20250331,181400,10594015625,22100,22100,22100,22100,0
20250331,181300,10594015625,22100,22100,22100,22100,0
20250331,181200,10594015625,22100,22100,22100,22100,0
20250331,181100,10594015625,22100,22100,22100,22100,0
20250331,181000,10594015625,22100,22100,22100,22100,0
20250331,180900,10594015625,22100,22100,22100,22100,0
20250331,180800,10594015625,22100,22100,22100,22100,21288
20250331,180700,10594015625,22100,22100,22100,22100,0
20250331,180600,10594015625,22100,22100,22100,22100,0
20250331,180500,10594015625,22100,22100,22100,22100,0
20250331,180400,10594015625,22100,22100,22100,22100,0
20250331,180300,10594015625,22100,22100,22100,22100,0
20250331,180200,10594015625,22100,22100,22100,22100,0
20250331,180100,10594015625,22100,22100,22100,22100,0
20250331,180000,10594015625,22100,22100,22100,22100,0
20250331,175900,10594015625,22100,22100,22100,22100,0
20250331,175800,10594015625,22100,22100,22100,22100,0
20250331,175700,10594015625,22100,22100,22100,22100,0
20250331,175600,10594015625,22100,22100,22100,22100,0
20250331,175500,10594015625,22100,22100,22100,22100,0
20250331,175400,10594015625,22100,22100,22100,22100,0
20250331,175300,10594015625,22100,22100,22100,22100,0
20250331,175200,10594015625,22100,22100,22100,22100,0
20250331,175100,10594015625,22100,22100,22100,22100,0
20250331,175000,10594015625,22100,22100,22100,22100,0
20250331,174900,10594015625,22100,22100,22100,22100,0
20250331,174800,10594015625,22100,22100,22100,22100,0
20250331,174700,10594015625,22100,22100,22100,22100,0
20250331,174600,10594015625,22100,22100,22100,22100,0
20250331,174500,10594015625,22100,22100,22100,22100,0
20250331,174400,10594015625,22100,22100,22100,22100,0
20250331,174300,10594015625,22100,22100,22100,22100,0
20250331,174200,10594015625,22100,22100,22100,22100,0
20250331,174100,10594015625,22100,22100,22100,22100,0
20250331,174000,10594015625,22100,22100,22100,22100,0
20250331,173900,10594015625,22100,22100,22100,22100,0
20250331,173800,10594015625,22100,22100,22100,22100,21288
20250331,173700,10594015625,22100,22100,22100,22100,0
20250331,173600,10594015625,22100,22100,22100,22100,0
20250331,173500,10594015625,22100,22100,22100,22100,0
20250331,173400,10594015625,22100,22100,22100,22100,0
20250331,173300,10594015625,22100,22100,22100,22100,0
20250331,173200,10594015625,22100,22100,22100,22100,0
20250331,173100,10594015625,22100,22100,22100,22100,0
20250331,173000,10594015625,22100,22100,22100,22100,0
20250331,172900,10594015625,22100,22100,22100,22100,0
20250331,172800,10594015625,22100,22100,22100,22100,0
20250331,172700,10594015625,22100,22100,22100,22100,0
20250331,172600,10594015625,22100,22100,22100,22100,0
20250331,172500,10594015625,22100,22100,22100,22100,0
20250331,172400,10594015625,22100,22100,22100,22100,0
20250331,172300,10594015625,22100,22100,22100,22100,0
20250331,172200,10594015625,22100,22100,22100,22100,0
20250331,172100,10594015625,22100,22100,22100,22100,0
20250331,172000,10594015625,22100,22100,22100,22100,0
20250331,171900,10594015625,22100,22100,22100,22100,0
20250331,171800,10594015625,22100,22100,22100,22100,0
20250331,171700,10594015625,22100,22100,22100,22100,0
20250331,171600,10594015625,22100,22100,22100,22100,0
20250331,171500,10594015625,22100,22100,22100,22100,0
20250331,171400,10594015625,22100,22100,22100,22100,0
20250331,171300,10594015625,22100,22100,22100,22100,0
20250331,171200,10594015625,22100,22100,22100,22100,0
20250331,171100,10594015625,22100,22100,22100,22100,0
20250331,171000,10594015625,22100,22100,22100,22100,0
20250331,170900,10594015625,22100,22100,22100,22100,0
20250331,170800,10594015625,22100,22100,22100,22100,21288
20250331,170700,10594015625,22100,22100,22100,22100,0
20250331,170600,10594015625,22100,22100,22100,22100,0
20250331,170500,10594015625,22100,22100,22100,22100,0
20250331,170400,10594015625,22100,22100,22100,22100,0
20250331,170300,10594015625,22100,22100,22100,22100,0
20250331,170200,10594015625,22100,22100,22100,22100,0
20250331,170100,10594015625,22100,22100,22100,22100,0
20250331,170000,10594015625,22100,22100,22100,22100,0
20250331,165900,10594015625,22100,22100,22100,22100,0
20250331,165800,10594015625,22100,22100,22100,22100,0
20250331,165700,10594015625,22100,22100,22100,22100,0
20250331,165600,10594015625,22100,22100,22100,22100,0
20250331,165500,10594015625,22100,22100,22100,22100,0
20250331,165400,10594015625,22100,22100,22100,22100,0
20250331,165300,10594015625,22100,22100,22100,22100,0
20250331,165200,10594015625,22100,22100,22100,22100,0
20250331,165100,10594015625,22100,22100,22100,22100,0
20250331,165000,10594015625,22100,22100,22100,22100,0
20250331,164900,10594015625,22100,22100,22100,22100,0
20250331,164800,10594015625,22100,22100,22100,22100,0
20250331,164700,10594015625,22100,22100,22100,22100,0
20250331,164600,10594015625,22100,22100,22100,22100,0
20250331,164500,10594015625,22100,22100,22100,22100,0
20250331,164400,10594015625,22100,22100,22100,22100,0
20250331,164300,10594015625,22100,22100,22100,22100,0
20250331,164200,10594015625,22100,22100,22100,22100,0
20250331,164100,10594015625,22100,22100,22100,22100,0
20250331,164000,10594015625,22100,22100,22100,22100,0
20250331,163900,10594015625,22100,22100,22100,22100,0
20250331,163800,10594015625,22100,22100,22100,22100,21288
20250331,163700,10594015625,22100,22100,22100,22100,0
20250331,163600,10594015625,22100,22100,22100,22100,0
20250331,163500,10594015625,22100,22100,22100,22100,0
20250331,163400,10594015625,22100,22100,22100,22100,0
20250331,163300,10594015625,22100,22100,22100,22100,0
20250331,163200,10594015625,22100,22100,22100,22100,0
20250331,163100,10594015625,22100,22100,22100,22100,0
20250331,163000,10594015625,22100,22100,22100,22100,0
20250331,162900,10594015625,22100,22100,22100,22100,0
20250331,162800,10594015625,22100,22100,22100,22100,0
20250331,162700,10594015625,22100,22100,22100,22100,0
20250331,162600,10594015625,22100,22100,22100,22100,0
20250331,162500,10594015625,22100,22100,22100,22100,0
20250331,162400,10594015625,22100,22100,22100,22100,0
20250331,162300,10594015625,22100,22100,22100,22100,0
20250331,162200,10594015625,22100,22100,22100,22100,0
20250331,162100,10594015625,22100,22100,22100,22100,0
20250331,162000,10594015625,22100,22100,22100,22100,0
20250331,161900,10594015625,22100,22100,22100,22100,0
20250331,161800,10594015625,22100,22100,22100,22100,0
20250331,161700,10594015625,22100,22100,22100,22100,0
20250331,161600,10594015625,22100,22100,22100,22100,0
20250331,161500,10594015625,22100,22100,22100,22100,0
20250331,161400,10594015625,22100,22100,22100,22100,0
20250331,161300,10594015625,22100,22100,22100,22100,0
20250331,161200,10594015625,22100,22100,22100,22100,0
20250331,161100,10594015625,22100,22100,22100,22100,0
20250331,161000,10594015625,22100,22100,22100,22100,0
20250331,160900,10594015625,22100,22100,22100,22100,0
20250331,160800,10594015625,22100,22100,22100,22100,21288
20250331,160700,10594015625,22100,22100,22100,22100,0
20250331,160600,10594015625,22100,22100,22100,22100,0
20250331,160500,10594015625,22100,22100,22100,22100,0
20250331,160400,10594015625,22100,22100,22100,22100,0
20250331,160300,10594015625,22100,22100,22100,22100,0
20250331,160200,10594015625,22100,22100,22100,22100,0
20250331,160100,10594015625,22100,22100,22100,22100,0
20250331,160000,10594015625,22100,22100,22100,22100,0
20250331,155900,10594015625,22100,22100,22100,22100,0
20250331,155800,10594015625,22100,22100,22100,22100,0
20250331,155700,10594015625,22100,22100,22100,22100,0
20250331,155600,10594015625,22100,22100,22100,22100,0
20250331,155500,10594015625,22100,22100,22100,22100,0
20250331,155400,10594015625,22100,22100,22100,22100,0
20250331,155300,10594015625,22100,22100,22100,22100,0
20250331,155200,10594015625,22100,22100,22100,22100,0
20250331,155100,10594015625,22100,22100,22100,22100,0
20250331,155000,10594015625,22100,22100,22100,22100,0
20250331,154900,10594015625,22100,22100,22100,22100,0
20250331,154800,10594015625,22100,22100,22100,22100,0
20250331,154700,10594015625,22100,22100,22100,22100,0
20250331,154600,10594015625,22100,22100,22100,22100,0
20250331,154500,10594015625,22100,22100,22100,22100,0
20250331,154400,10594015625,22100,22100,22100,22100,0
20250331,154300,10594015625,22100,22100,22100,22100,0
20250331,154200,10594015625,22100,22100,22100,22100,0
20250331,154100,10594015625,22100,22100,22100,22100,0
20250331,154000,10594015625,22100,22100,22100,22100,0
20250331,153900,10594015625,22100,22100,22100,22100,0
20250331,153800,10594015625,22100,22100,22100,22100,21288
20250331,153700,10594015625,22100,22100,22100,22100,0
20250331,153600,10594015625,22100,22100,22100,22100,0
20250331,153500,10594015625,22100,22100,22100,22100,0
20250331,153400,10594015625,22100,22100,22100,22100,0
20250331,153300,10594015625,22100,22100,22100,22100,0
20250331,153200,10594015625,22100,22100,22100,22100,0
20250331,153100,10594015625,22100,22100,22100,22100,0
20250331,153000,10594015625,22100,22100,22100,22100,21288
20250331,152900,10123550825,22150,22150,22150,22150,0
20250331,152800,10123550825,22150,22150,22150,22150,0
20250331,152700,10123550825,22150,22150,22150,22150,0
20250331,152600,10123550825,22150,22150,22150,22150,0
20250331,152500,10123550825,22150,22150,22150,22150,0
20250331,152400,10123550825,22150,22150,22150,22150,0
20250331,152300,10123550825,22150,22150,22150,22150,0
20250331,152200,10123550825,22150,22150,22150,22150,0
20250331,152100,10123550825,22150,22150,22150,22150,0
20250331,152000,10123550825,22150,22150,22150,22150,0
20250331,151900,10123550825,22150,22150,22250,22150,2776
20250331,151800,10061917075,22150,22200,22250,22150,2460
20250331,151700,10007241675,22200,22200,22200,22200,2599
20250331,151600,9949543875,22200,22200,22200,22200,1241
20250331,151500,9921993675,22250,22200,22250,22200,1226
20250331,151400,9894721875,22250,22200,22250,22200,582
20250331,151300,9881775325,22200,22250,22250,22200,1423
20250331,151200,9850115575,22250,22200,22250,22200,2870
20250331,151100,9786265575,22200,22200,22250,22200,2538
20250331,151000,9729799575,22250,22200,22250,22200,1555
20250331,150900,9695227775,22200,22200,22250,22200,568
20250331,150800,9682618125,22200,22225,22225,22200,48
20250331,150700,9681551775,22250,22200,22250,22200,2598
20250331,150600,9623826175,22200,22200,22200,22200,696
20250331,150500,9608374975,22200,22200,22200,22200,926
20250331,150400,9587817775,22200,22200,22200,22200,286
20250331,150300,9581468575,22200,22200,22250,22150,1632
20250331,150200,9545239225,22200,22200,22250,22150,869
20250331,150100,9525928025,22200,22250,22300,22200,3256
20250331,150000,9453539425,22250,22200,22300,22150,3168
20250331,145900,9383111725,22200,22150,22200,22150,34
20250331,145800,9382358125,22200,22150,22250,22150,5121
20250331,145700,9268781025,22150,22150,22150,22150,656
20250331,145600,9254250625,22200,22150,22200,22150,532
20250331,145500,9242444125,22150,22150,22250,22150,1904
20250331,145400,9200199250,22150,22150,22200,22150,599
20250331,145300,9186923650,22200,22150,22200,22150,1473
20250331,145200,9154246650,22150,22150,22200,22150,509
20250331,145100,9142971800,22150,22150,22200,22150,863
20250331,145000,9123842550,22150,22150,22200,22150,248
20250331,144900,9118348050,22150,22100,22200,22100,3896
20250331,144800,9032012700,22100,22100,22100,22100,408
20250331,144700,9022995900,22100,22100,22100,22100,380
20250331,144600,9014597900,22100,22100,22150,22050,1709
20250331,144500,8976821850,22100,22150,22150,22100,2105
20250331,144400,8930259750,22150,22150,22150,22100,1178
20250331,144300,8904168250,22150,22100,22150,22050,403
20250331,144200,8895274650,22100,22100,22150,22050,4122
20250331,144100,8804246100,22100,22100,22150,22050,4661
20250331,144000,8701217650,22100,22100,22150,22050,9469
20250331,143900,8492007550,22100,22150,22150,22100,148
20250331,143800,8488732000,22150,22150,22150,22100,605
20250331,143700,8475333275,22150,22150,22200,22100,5706
20250331,143600,8348938375,22150,22150,22200,22150,296
20250331,143500,8342372225,22150,22200,22200,22150,484
20250331,143400,8331628675,22200,22150,22200,22150,1858
20250331,143300,8290386325,22150,22150,22200,22150,1706
20250331,143200,8252554275,22150,22200,22200,22150,187
20250331,143100,8248406325,22150,22200,22250,22150,5833
20250331,143000,8118983350,22250,22200,22250,22200,777
20250331,142900,8101704775,22250,22200,22250,22200,456
20250331,142800,8091566225,22200,22250,22250,22200,554
20250331,142700,8079252875,22200,22200,22250,22200,638
20250331,142600,8065065325,22250,22250,22250,22200,1414
20250331,142500,8033618775,22250,22250,22300,22250,900
20250331,142400,8013593275,22250,22200,22300,22200,946
20250331,142300,7992544775,22200,22200,22300,22200,60
20250331,142200,7991212175,22300,22200,22300,22200,1522
20250331,142100,7957350825,22250,22200,22250,22200,540
20250331,142000,7945362175,22200,22200,22250,22200,659
20250331,141900,7930723475,22250,22200,22250,22200,367
20250331,141800,7922561475,22200,22200,22250,22200,420
20250331,141700,7913224375,22250,22250,22250,22200,589
20250331,141600,7900133175,22250,22200,22250,22200,288
20250331,141500,7893731525,22200,22200,22250,22200,728
20250331,141400,7877544775,22200,22250,22300,22200,1326
20250331,141300,7848031525,22300,22300,22300,22250,271
20250331,141200,7841995775,22300,22250,22300,22250,708
20250331,141100,7826210125,22250,22250,22250,22250,251
20250331,141000,7820625375,22250,22250,22300,22250,270
20250331,140900,7814612125,22300,22350,22400,22250,3832
20250331,140800,7729109025,22350,22350,22400,22350,476
20250331,140700,7718452625,22350,22350,22400,22350,408
20250331,140600,7709331525,22350,22350,22400,22350,255
20250331,140500,7703629175,22350,22350,22350,22350,252
20250331,140400,7697996975,22400,22350,22400,22350,930
20250331,140300,7677201025,22400,22350,22400,22350,320
20250331,140200,7670038875,22350,22400,22400,22350,379
20250331,140100,7661557125,22400,22350,22400,22350,278
20250331,140000,7655334475,22400,22350,22450,22350,880
20250331,135900,7635624525,22400,22350,22400,22350,2120
20250331,135800,7588183575,22300,22300,22350,22300,397
20250331,135700,7579314425,22300,22300,22350,22300,239
20250331,135600,7573975825,22300,22300,22300,22300,115
20250331,135500,7571411325,22350,22300,22350,22300,1000
20250331,135400,7549080375,22300,22300,22350,22300,548
20250331,135300,7536848525,22300,22300,22350,22300,591
20250331,135200,7523668925,22300,22300,22350,22300,1290
20250331,135100,7494883075,22350,22350,22350,22300,836
20250331,135000,7476215625,22300,22350,22350,22300,64
20250331,134900,7474787575,22300,22300,22300,22300,22
20250331,134800,7474296975,22300,22300,22350,22300,840
20250331,134700,7455533925,22350,22300,22400,22250,1345
20250331,134600,7425499075,22300,22400,22400,22200,6204
20250331,134500,7287428325,22350,22350,22400,22300,515
20250331,134400,7275922675,22400,22300,22400,22300,1604
20250331,134300,7240074225,22350,22350,22350,22300,497
20250331,134200,7228977325,22350,22350,22350,22300,285
20250331,134100,7222611475,22300,22300,22300,22300,29
20250331,134000,7221964775,22300,22300,22350,22300,489
20250331,133900,7211050275,22300,22300,22350,22250,1266
20250331,133800,7182813925,22300,22300,22300,22250,240
20250331,133700,7177463025,22300,22250,22300,22250,403
20250331,133600,7168495725,22250,22250,22300,22250,1487
20250331,133500,7135405325,22250,22250,22250,22200,1731
20250331,133400,7096913675,22250,22250,22250,22250,507
20250331,133300,7085632925,22250,22300,22300,22250,223
20250331,133200,7080663375,22300,22250,22300,22250,441
20250331,133100,7070834275,22300,22300,22300,22250,193
20250331,133000,7066530675,22300,22300,22300,22250,368
20250331,132900,7058328325,22250,22250,22300,22250,365
20250331,132800,7050192375,22250,22250,22250,22200,1215
20250331,132700,7023158825,22250,22250,22250,22200,646
20250331,132600,7008787375,22200,22250,22250,22200,352
20250331,132500,7000964275,22250,22250,22250,22200,414
20250331,132400,6991753225,22200,22200,22200,22200,0
20250331,132300,6991753225,22200,22200,22250,22200,1242
20250331,132200,6964122125,22200,22200,22200,22200,200
20250331,132100,6959682125,22200,22200,22250,22200,851
20250331,132000,6940774425,22250,22250,22300,22250,893
20250331,131900,6920903225,22250,22250,22300,22200,2151
20250331,131800,6873037675,22200,22200,22200,22200,98
20250331,131700,6870862075,22200,22250,22250,22200,123
20250331,131600,6868127475,22200,22250,22300,22200,2135
20250331,131500,6820625125,22250,22250,22300,22250,321
20250331,131400,6813475275,22300,22250,22300,22250,1349
20250331,131300,6783448225,22250,22200,22250,22200,472
20250331,131200,6772953075,22200,22200,22250,22200,406
20250331,131100,6763931675,22200,22200,22250,22200,289
20250331,131000,6757507775,22250,22200,22250,22200,1258
20250331,130900,6729572025,22250,22250,22250,22200,397
20250331,130800,6720739175,22200,22250,22250,22200,250
20250331,130700,6715187675,22200,22250,22250,22200,555
20250331,130600,6702865975,22250,22200,22250,22200,732
20250331,130500,6686584525,22250,22200,22250,22200,166
20250331,130400,6682892125,22250,22200,22250,22200,258
20250331,130300,6677155875,22200,22200,22200,22150,1533
20250331,130200,6643125025,22150,22200,22200,22150,329
20250331,130100,6635833125,22150,22200,22200,22150,825
20250331,130000,6617531975,22200,22200,22250,22150,773
20250331,125900,6600353425,22200,22200,22250,22200,596
20250331,125800,6587118325,22200,22200,22250,22200,1091
20250331,125700,6562891375,22250,22200,22250,22200,126
20250331,125600,6560090075,22250,22200,22250,22200,99
20250331,125500,6557890775,22200,22200,22250,22200,285
20250331,125400,6551560200,22200,22250,22250,22200,112
20250331,125300,6549073200,22250,22300,22300,22150,339
20250331,125200,6541545300,22200,22250,22250,22200,750
20250331,125100,6524893650,22250,22200,22250,22200,154
20250331,125000,6521467350,22250,22300,22300,22250,877
20250331,124900,6501952400,22300,22300,22300,22300,4
20250331,124800,6501863200,22300,22300,22300,22300,1305
20250331,124700,6472761700,22300,22350,22350,22300,860
20250331,124600,6453568700,22300,22300,22300,22300,61
20250331,124500,6452208400,22300,22250,22350,22250,229
20250331,124400,6447105450,22350,22250,22350,22250,2384
20250331,124300,6393960050,22200,22150,22200,22150,874
20250331,124200,6374583000,22150,22150,22150,22100,791
20250331,124100,6357071900,22150,22150,22150,22100,704
20250331,124000,6341481050,22150,22100,22150,22100,784
20250331,123900,6324136650,22150,22150,22200,22150,1293
20250331,123800,6295481600,22150,22150,22200,22150,131
20250331,123700,6292579450,22150,22150,22150,22150,266
20250331,123600,6286687550,22150,22200,22200,22150,412
20250331,123500,6277552500,22200,22250,22250,22200,31
20250331,123400,6276863000,22250,22200,22250,22200,337
20250331,123300,6269371700,22250,22200,22250,22200,138
20250331,123200,6266307900,22200,22200,22200,22150,1212
20250331,123100,6239451100,22200,22250,22250,22200,205
20250331,123000,6234894800,22250,22300,22300,22150,1665
20250331,122900,6197905850,22300,22300,22300,22250,309
20250331,122800,6191016050,22250,22250,22300,22250,361
20250331,122700,6182971750,22250,22300,22300,22250,81
20250331,122600,6181167500,22250,22300,22300,22250,46
20250331,122500,6180142900,22300,22250,22300,22250,345
20250331,122400,6172464100,22300,22200,22300,22200,2256
20250331,122300,6122251350,22200,22200,22200,22200,185
20250331,122200,6118144350,22200,22250,22250,22200,203
20250331,122100,6113632250,22200,22250,22250,22200,121
20250331,122000,6110943500,22250,22200,22250,22200,145
20250331,121900,6107722400,22200,22250,22250,22200,152
20250331,121800,6104340700,22250,22250,22250,22200,354
20250331,121700,6096464650,22200,22250,22250,22200,91
20250331,121600,6094444400,22250,22200,22250,22200,253
20250331,121500,6088815350,22200,22200,22200,22200,27
20250331,121400,6088215950,22200,22200,22200,22150,1813
20250331,121300,6047970950,22200,22150,22200,22150,131
20250331,121200,6045064750,22150,22200,22200,22150,194
20250331,121100,6040764300,22150,22150,22200,22100,811
20250331,121000,6022800750,22150,22150,22200,22100,2838
20250331,120900,5959946250,22200,22200,22200,22150,414
20250331,120800,5950759650,22200,22200,22200,22150,167
20250331,120700,5947052650,22200,22200,22200,22200,1069
20250331,120600,5923320850,22200,22200,22200,22150,611
20250331,120500,5909760850,22200,22200,22200,22200,2558
20250331,120400,5852973250,22200,22200,22200,22150,345
20250331,120300,5845315200,22200,22250,22250,22200,3617
20250331,120200,5764901700,22300,22300,22300,22250,1712
20250331,120100,5726731950,22250,22250,22250,22200,2825
20250331,120000,5663878950,22200,22200,22250,22200,1974
20250331,115900,5620051850,22200,22250,22250,22200,2263
20250331,115800,5569793250,22250,22200,22250,22200,990
20250331,115700,5547814700,22250,22250,22300,22150,5261
20250331,115600,5430884600,22300,22250,22300,22250,109
20250331,115500,5428454400,22300,22250,22300,22250,206
20250331,115400,5423865900,22300,22300,22300,22300,816
20250331,115300,5405669100,22300,22300,22300,22250,717
20250331,115200,5389689450,22250,22300,22300,22250,2769
20250331,115100,5327979100,22350,22300,22350,22300,117
20250331,115000,5325367250,22350,22300,22350,22300,112
20250331,114900,5322868900,22350,22350,22350,22350,152
20250331,114800,5319471700,22350,22350,22350,22300,401
20250331,114700,5310509750,22350,22350,22350,22300,455
20250331,114600,5300359100,22350,22400,22400,22350,827
20250331,114500,5281875000,22400,22350,22400,22350,219
20250331,114400,5276975150,22350,22400,22400,22350,920
20250331,114300,5256409150,22350,22350,22400,22300,317
20250331,114200,5249322850,22350,22350,22350,22350,2391
20250331,114100,5195884000,22350,22350,22350,22300,1319
20250331,114000,5166408900,22350,22350,22350,22300,1561
20250331,113900,5131528450,22350,22350,22400,22350,1586
20250331,113800,5096081100,22350,22350,22400,22350,360
20250331,113700,5088034600,22400,22350,22400,22350,791
20250331,113600,5070344550,22350,22450,22450,22350,7507
20250331,113500,4902186200,22450,22500,22500,22400,2227
20250331,113400,4852236100,22400,22500,22500,22400,2986
20250331,113300,4785187700,22500,22550,22550,22450,2394
20250331,113200,4731325850,22550,22550,22550,22500,139
20250331,113100,4728194100,22550,22550,22550,22500,524
20250331,113000,4716379200,22500,22550,22550,22500,316
20250331,112900,4709257200,22550,22500,22550,22500,831
20250331,112800,4690518800,22550,22500,22550,22500,278
20250331,112700,4684253250,22500,22600,22600,22500,1459
20250331,112600,4651349250,22550,22550,22550,22550,55
20250331,112500,4650109000,22550,22550,22550,22550,215
20250331,112400,4645260750,22600,22600,22600,22550,215
20250331,112300,4640402650,22600,22550,22600,22550,893
20250331,112200,4620223950,22550,22550,22600,22550,387
20250331,112100,4611484150,22600,22600,22600,22550,1552
20250331,112000,4576445900,22650,22600,22650,22600,1602
20250331,111900,4540240650,22600,22600,22600,22550,722
20250331,111800,4523927850,22600,22600,22600,22600,475
20250331,111700,4513192850,22550,22550,22550,22500,1402
20250331,111600,4481583150,22500,22500,22550,22450,1206
20250331,111500,4454451100,22550,22550,22550,22500,157
20250331,111400,4450912100,22550,22500,22550,22450,8954
20250331,111300,4249424400,22500,22550,22600,22500,731
20250331,111200,4232946400,22500,22600,22600,22500,5451
20250331,111100,4110079100,22550,22650,22700,22550,11513
20250331,111000,3849910150,22650,22650,22700,22650,483
20250331,110900,3838970150,22650,22700,22700,22650,23
20250331,110800,3838448100,22700,22650,22700,22650,106
20250331,110700,3836047100,22700,22700,22700,22650,330
20250331,110600,3828556350,22700,22700,22700,22650,875
20250331,110500,3808712150,22700,22750,22750,22700,2086
20250331,110400,3761303250,22750,22800,22800,22750,54
20250331,110300,3760074700,22700,22750,22750,22700,149
20250331,110200,3756688800,22700,22700,22700,22700,1
20250331,110100,3756666100,22750,22700,22750,22700,637
20250331,110000,3742175450,22700,22900,22900,22700,2773
20250331,105900,3679061600,22900,22800,22900,22800,40
20250331,105800,3678147150,22900,22850,22900,22800,450
20250331,105700,3667867250,22850,22850,22900,22850,816
20250331,105600,3649192650,22900,22850,22900,22850,301
20250331,105500,3642300200,22850,22950,22950,22850,194
20250331,105400,3637857000,22950,22950,23000,22900,1278
20250331,105300,3608530100,22900,22950,22950,22900,346
20250331,105200,3600598000,22900,22950,22950,22900,57
20250331,105100,3599291000,22950,23000,23000,22950,325
20250331,105000,3591828700,23000,23000,23000,23000,1
20250331,104900,3591805700,22950,22950,22950,22950,65
20250331,104800,3590313950,22950,22950,22950,22950,0
20250331,104700,3590313950,22950,22950,22950,22950,3
20250331,104600,3590245100,22950,23000,23000,22950,149
20250331,104500,3586823050,22950,22950,23000,22900,335
20250331,104400,3579132350,22950,22900,22950,22900,33
20250331,104300,3578376600,22950,22950,22950,22900,457
20250331,104200,3567893900,22950,23000,23000,22950,468
20250331,104100,3557142700,23000,23000,23050,22975,214
20250331,104000,3552218275,23100,23050,23100,23050,50
20250331,103900,3551065725,23050,23000,23100,23000,1114
20250331,103800,3525378025,23000,23000,23000,22950,314
20250331,103700,3518158525,23050,23000,23050,23000,7
20250331,103600,3517997325,23000,23050,23050,23000,301
20250331,103500,3511074275,23000,23050,23050,23000,81
20250331,103400,3509211175,23000,23050,23050,23000,31
20250331,103300,3508498125,23050,23050,23050,23050,21
20250331,103200,3508014075,23000,23050,23050,23000,189
20250331,103100,3503665625,23050,23050,23050,23000,89
20250331,103000,3501616975,23050,23050,23050,23000,435
20250331,102900,3491591925,23100,23050,23100,23050,224
20250331,102800,3486422725,23050,23050,23050,23050,21
20250331,102700,3485938675,23050,23100,23100,23050,565
20250331,102600,3472900275,23150,23150,23150,23100,450
20250331,102500,3462505075,23100,23050,23150,23050,1343
20250331,102400,3431505875,23050,23000,23050,23000,558
20250331,102300,3418652925,23050,23050,23050,23000,593
20250331,102200,3405011975,23050,23050,23050,23050,32
20250331,102100,3404274375,23050,23050,23050,23000,625
20250331,102000,3389897975,23050,23000,23050,23000,496
20250331,101900,3378478175,23050,23050,23150,23000,1166
20250331,101800,3351559725,23000,22800,23000,22800,5313
20250331,101700,3229595125,22950,22900,22950,22800,2441
20250331,101600,3173701175,22850,22875,22900,22850,282
20250331,101500,3167249850,22875,22900,22900,22875,964
20250331,101400,3145176075,22950,22900,22950,22900,708
20250331,101300,3128962075,22900,22850,22900,22850,7
20250331,101200,3128801975,22900,22850,22900,22850,16
20250331,101100,3128435875,22900,22850,22900,22850,3077
20250331,101000,3058010525,22800,22800,22800,22750,453
20250331,100900,3047683925,22850,22800,22850,22800,937
20250331,100800,3026320025,22850,22850,22850,22800,58
20250331,100700,3024997225,22850,22850,22850,22850,353
20250331,100600,3016931175,22850,22800,22850,22800,227
20250331,100500,3011755425,22800,22850,22850,22750,506
20250331,100400,3000220725,22800,22800,22850,22800,257
20250331,100300,2994360975,22750,22800,22850,22750,870
20250331,100200,2974527375,22800,22850,22850,22800,458
20250331,100100,2964084875,22850,22800,22850,22750,874
20250331,100000,2944157575,22800,22700,22800,22700,47
20250331,095900,2943088225,22750,22750,22750,22750,1916
20250331,095800,2899499225,22750,22750,22750,22750,68
20250331,095700,2897952225,22700,22700,22750,22700,36
20250331,095600,2897134675,22750,22750,22750,22650,901
20250331,095500,2876680275,22650,22700,22800,22600,1703
20250331,095400,2838027325,22700,22650,22700,22650,623
20250331,095300,2823903525,22650,22600,22650,22600,325
20250331,095200,2816542325,22650,22700,22700,22600,564
20250331,095100,2803769975,22700,22700,22700,22650,231
20250331,095000,2798534275,22700,22650,22700,22650,721
20250331,094900,2782201825,22700,22650,22700,22600,627
20250331,094800,2768010075,22650,22650,22650,22600,1026
20250331,094700,2744779875,22650,22650,22650,22650,169
20250331,094600,2740952025,22600,22600,22650,22600,357
20250331,094500,2732879175,22600,22600,22650,22550,1066
20250331,094400,2708824275,22650,22600,22650,22550,735
20250331,094300,2692195225,22650,22600,22650,22600,661
20250331,094200,2677254725,22600,22650,22650,22550,1675
20250331,094100,2639443275,22650,22600,22650,22500,606
20250331,094000,2625746875,22600,22600,22600,22500,5174
20250331,093900,2509175775,22600,22650,22650,22550,1753
20250331,093800,2469512975,22650,22600,22700,22550,1195
20250331,093700,2442482075,22550,22800,22800,22550,4194
20250331,093600,2347525775,22800,22850,22850,22750,260
20250331,093500,2341605625,22750,22850,22850,22750,698
20250331,093400,2325672225,22850,22850,22900,22850,291
20250331,093300,2319022375,22850,22900,22900,22750,1330
20250331,093200,2288674525,22850,22850,22900,22850,612
20250331,093100,2274683525,22900,22850,22900,22850,64
20250331,093000,2273218625,22900,22850,22900,22850,414
20250331,092900,2263758625,22850,22800,22850,22800,596
20250331,092800,2250168225,22800,22800,22800,22750,815
20250331,092700,2231626725,22750,22700,22800,22700,459
20250331,092600,2221186425,22750,22750,22750,22750,63
20250331,092500,2219753175,22750,22700,22750,22650,1142
20250331,092400,2193811375,22750,22700,22750,22700,959
20250331,092300,2172034575,22700,22750,22750,22650,922
20250331,092200,2151098375,22750,22650,22750,22650,3533
20250331,092100,2070882475,22700,22650,22700,22600,3744
20250331,092000,1986119875,22600,22600,22650,22600,1625
20250331,091900,1949384875,22600,22650,22650,22500,9378
20250331,091800,1737683125,22700,22600,22700,22550,1378
20250331,091700,1706514175,22650,22800,22800,22550,11480
20250331,091600,1446368975,22800,22850,22850,22750,705
20250331,091500,1430290825,22850,22800,22850,22750,1608
20250331,091400,1393616375,22750,22850,22850,22700,5568
20250331,091300,1266720125,22850,22800,22850,22800,304
20250331,091200,1259785775,22850,22800,22850,22800,1103
20250331,091100,1234595425,22750,22900,22900,22750,2129
20250331,091000,1186081925,22850,22800,22900,22750,981
20250331,090900,1163692025,22800,22900,22950,22750,3694
20250331,090800,1079402775,22850,22900,22950,22800,2230
20250331,090700,1028385100,22950,22950,23050,22900,1604
20250331,090600,991549000,22950,22950,23000,22850,9969
20250331,090500,762798100,22950,22850,22950,22850,950
20250331,090400,741045100,22800,22900,22950,22750,3611
20250331,090300,658547800,22900,22950,23000,22850,5857
20250331,090200,524357200,23000,23000,23050,22900,3125
20250331,090100,452490650,23050,23250,23250,22850,4790
20250331,090000,341937550,23250,23300,23500,22900,14753