KissMeData/475830/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211400,22711249775,25050,25050,25050,25050,13540
20250331,211300,22711249775,25050,25050,25050,25050,0
20250331,211200,22711249775,25050,25050,25050,25050,0
20250331,211100,22711249775,25050,25050,25050,25050,0
20250331,211000,22711249775,25050,25050,25050,25050,0
20250331,210900,22711249775,25050,25050,25050,25050,0
20250331,210800,22711249775,25050,25050,25050,25050,0
20250331,210700,22711249775,25050,25050,25050,25050,0
20250331,210600,22711249775,25050,25050,25050,25050,0
20250331,210500,22711249775,25050,25050,25050,25050,0
20250331,210400,22711249775,25050,25050,25050,25050,0
20250331,210300,22711249775,25050,25050,25050,25050,0
20250331,210200,22711249775,25050,25050,25050,25050,0
20250331,210100,22711249775,25050,25050,25050,25050,0
20250331,210000,22711249775,25050,25050,25050,25050,0
20250331,205900,22711249775,25050,25050,25050,25050,0
20250331,205800,22711249775,25050,25050,25050,25050,0
20250331,205700,22711249775,25050,25050,25050,25050,0
20250331,205600,22711249775,25050,25050,25050,25050,0
20250331,205500,22711249775,25050,25050,25050,25050,0
20250331,205400,22711249775,25050,25050,25050,25050,0
20250331,205300,22711249775,25050,25050,25050,25050,0
20250331,205200,22711249775,25050,25050,25050,25050,0
20250331,205100,22711249775,25050,25050,25050,25050,0
20250331,205000,22711249775,25050,25050,25050,25050,0
20250331,204900,22711249775,25050,25050,25050,25050,0
20250331,204800,22711249775,25050,25050,25050,25050,0
20250331,204700,22711249775,25050,25050,25050,25050,0
20250331,204600,22711249775,25050,25050,25050,25050,0
20250331,204500,22711249775,25050,25050,25050,25050,0
20250331,204400,22711249775,25050,25050,25050,25050,13540
20250331,204300,22711249775,25050,25050,25050,25050,0
20250331,204200,22711249775,25050,25050,25050,25050,0
20250331,204100,22711249775,25050,25050,25050,25050,0
20250331,204000,22711249775,25050,25050,25050,25050,0
20250331,203900,22711249775,25050,25050,25050,25050,0
20250331,203800,22711249775,25050,25050,25050,25050,0
20250331,203700,22711249775,25050,25050,25050,25050,0
20250331,203600,22711249775,25050,25050,25050,25050,0
20250331,203500,22711249775,25050,25050,25050,25050,0
20250331,203400,22711249775,25050,25050,25050,25050,0
20250331,203300,22711249775,25050,25050,25050,25050,0
20250331,203200,22711249775,25050,25050,25050,25050,0
20250331,203100,22711249775,25050,25050,25050,25050,0
20250331,203000,22711249775,25050,25050,25050,25050,0
20250331,202900,22711249775,25050,25050,25050,25050,0
20250331,202800,22711249775,25050,25050,25050,25050,0
20250331,202700,22711249775,25050,25050,25050,25050,0
20250331,202600,22711249775,25050,25050,25050,25050,0
20250331,202500,22711249775,25050,25050,25050,25050,0
20250331,202400,22711249775,25050,25050,25050,25050,0
20250331,202300,22711249775,25050,25050,25050,25050,0
20250331,202200,22711249775,25050,25050,25050,25050,0
20250331,202100,22711249775,25050,25050,25050,25050,0
20250331,202000,22711249775,25050,25050,25050,25050,0
20250331,201900,22711249775,25050,25050,25050,25050,0
20250331,201800,22711249775,25050,25050,25050,25050,0
20250331,201700,22711249775,25050,25050,25050,25050,0
20250331,201600,22711249775,25050,25050,25050,25050,0
20250331,201500,22711249775,25050,25050,25050,25050,0
20250331,201400,22711249775,25050,25050,25050,25050,13540
20250331,201300,22711249775,25050,25050,25050,25050,0
20250331,201200,22711249775,25050,25050,25050,25050,0
20250331,201100,22711249775,25050,25050,25050,25050,0
20250331,201000,22711249775,25050,25050,25050,25050,0
20250331,200900,22711249775,25050,25050,25050,25050,0
20250331,200800,22711249775,25050,25050,25050,25050,0
20250331,200700,22711249775,25050,25050,25050,25050,0
20250331,200600,22711249775,25050,25050,25050,25050,0
20250331,200500,22711249775,25050,25050,25050,25050,0
20250331,200400,22711249775,25050,25050,25050,25050,0
20250331,200300,22711249775,25050,25050,25050,25050,0
20250331,200200,22711249775,25050,25050,25050,25050,0
20250331,200100,22711249775,25050,25050,25050,25050,0
20250331,200000,22711249775,25050,25050,25050,25050,0
20250331,195900,22711249775,25050,25050,25050,25050,0
20250331,195800,22711249775,25050,25050,25050,25050,0
20250331,195700,22711249775,25050,25050,25050,25050,0
20250331,195600,22711249775,25050,25050,25050,25050,0
20250331,195500,22711249775,25050,25050,25050,25050,0
20250331,195400,22711249775,25050,25050,25050,25050,0
20250331,195300,22711249775,25050,25050,25050,25050,0
20250331,195200,22711249775,25050,25050,25050,25050,0
20250331,195100,22711249775,25050,25050,25050,25050,0
20250331,195000,22711249775,25050,25050,25050,25050,0
20250331,194900,22711249775,25050,25050,25050,25050,0
20250331,194800,22711249775,25050,25050,25050,25050,0
20250331,194700,22711249775,25050,25050,25050,25050,0
20250331,194600,22711249775,25050,25050,25050,25050,0
20250331,194500,22711249775,25050,25050,25050,25050,0
20250331,194400,22711249775,25050,25050,25050,25050,13540
20250331,194300,22711249775,25050,25050,25050,25050,0
20250331,194200,22711249775,25050,25050,25050,25050,0
20250331,194100,22711249775,25050,25050,25050,25050,0
20250331,194000,22711249775,25050,25050,25050,25050,0
20250331,193900,22711249775,25050,25050,25050,25050,0
20250331,193800,22711249775,25050,25050,25050,25050,0
20250331,193700,22711249775,25050,25050,25050,25050,0
20250331,193600,22711249775,25050,25050,25050,25050,0
20250331,193500,22711249775,25050,25050,25050,25050,0
20250331,193400,22711249775,25050,25050,25050,25050,0
20250331,193300,22711249775,25050,25050,25050,25050,0
20250331,193200,22711249775,25050,25050,25050,25050,0
20250331,193100,22711249775,25050,25050,25050,25050,0
20250331,193000,22711249775,25050,25050,25050,25050,0
20250331,192900,22711249775,25050,25050,25050,25050,0
20250331,192800,22711249775,25050,25050,25050,25050,0
20250331,192700,22711249775,25050,25050,25050,25050,0
20250331,192600,22711249775,25050,25050,25050,25050,0
20250331,192500,22711249775,25050,25050,25050,25050,0
20250331,192400,22711249775,25050,25050,25050,25050,0
20250331,192300,22711249775,25050,25050,25050,25050,0
20250331,192200,22711249775,25050,25050,25050,25050,0
20250331,192100,22711249775,25050,25050,25050,25050,0
20250331,192000,22711249775,25050,25050,25050,25050,0
20250331,191900,22711249775,25050,25050,25050,25050,0
20250331,191800,22711249775,25050,25050,25050,25050,0
20250331,191700,22711249775,25050,25050,25050,25050,0
20250331,191600,22711249775,25050,25050,25050,25050,0
20250331,191500,22711249775,25050,25050,25050,25050,0
20250331,191400,22711249775,25050,25050,25050,25050,13540
20250331,191300,22711249775,25050,25050,25050,25050,0
20250331,191200,22711249775,25050,25050,25050,25050,0
20250331,191100,22711249775,25050,25050,25050,25050,0
20250331,191000,22711249775,25050,25050,25050,25050,0
20250331,190900,22711249775,25050,25050,25050,25050,0
20250331,190800,22711249775,25050,25050,25050,25050,0
20250331,190700,22711249775,25050,25050,25050,25050,0
20250331,190600,22711249775,25050,25050,25050,25050,0
20250331,190500,22711249775,25050,25050,25050,25050,0
20250331,190400,22711249775,25050,25050,25050,25050,0
20250331,190300,22711249775,25050,25050,25050,25050,0
20250331,190200,22711249775,25050,25050,25050,25050,0
20250331,190100,22711249775,25050,25050,25050,25050,0
20250331,190000,22711249775,25050,25050,25050,25050,0
20250331,185900,22711249775,25050,25050,25050,25050,0
20250331,185800,22711249775,25050,25050,25050,25050,0
20250331,185700,22711249775,25050,25050,25050,25050,0
20250331,185600,22711249775,25050,25050,25050,25050,0
20250331,185500,22711249775,25050,25050,25050,25050,0
20250331,185400,22711249775,25050,25050,25050,25050,0
20250331,185300,22711249775,25050,25050,25050,25050,0
20250331,185200,22711249775,25050,25050,25050,25050,0
20250331,185100,22711249775,25050,25050,25050,25050,0
20250331,185000,22711249775,25050,25050,25050,25050,0
20250331,184900,22711249775,25050,25050,25050,25050,0
20250331,184800,22711249775,25050,25050,25050,25050,0
20250331,184700,22711249775,25050,25050,25050,25050,0
20250331,184600,22711249775,25050,25050,25050,25050,0
20250331,184500,22711249775,25050,25050,25050,25050,0
20250331,184400,22711249775,25050,25050,25050,25050,13540
20250331,184300,22711249775,25050,25050,25050,25050,0
20250331,184200,22711249775,25050,25050,25050,25050,0
20250331,184100,22711249775,25050,25050,25050,25050,0
20250331,184000,22711249775,25050,25050,25050,25050,0
20250331,183900,22711249775,25050,25050,25050,25050,0
20250331,183800,22711249775,25050,25050,25050,25050,0
20250331,183700,22711249775,25050,25050,25050,25050,0
20250331,183600,22711249775,25050,25050,25050,25050,0
20250331,183500,22711249775,25050,25050,25050,25050,0
20250331,183400,22711249775,25050,25050,25050,25050,0
20250331,183300,22711249775,25050,25050,25050,25050,0
20250331,183200,22711249775,25050,25050,25050,25050,0
20250331,183100,22711249775,25050,25050,25050,25050,0
20250331,183000,22711249775,25050,25050,25050,25050,0
20250331,182900,22711249775,25050,25050,25050,25050,0
20250331,182800,22711249775,25050,25050,25050,25050,0
20250331,182700,22711249775,25050,25050,25050,25050,0
20250331,182600,22711249775,25050,25050,25050,25050,0
20250331,182500,22711249775,25050,25050,25050,25050,0
20250331,182400,22711249775,25050,25050,25050,25050,0
20250331,182300,22711249775,25050,25050,25050,25050,0
20250331,182200,22711249775,25050,25050,25050,25050,0
20250331,182100,22711249775,25050,25050,25050,25050,0
20250331,182000,22711249775,25050,25050,25050,25050,0
20250331,181900,22711249775,25050,25050,25050,25050,0
20250331,181800,22711249775,25050,25050,25050,25050,0
20250331,181700,22711249775,25050,25050,25050,25050,0
20250331,181600,22711249775,25050,25050,25050,25050,0
20250331,181500,22711249775,25050,25050,25050,25050,0
20250331,181400,22711249775,25050,25050,25050,25050,13540
20250331,181300,22711249775,25050,25050,25050,25050,0
20250331,181200,22711249775,25050,25050,25050,25050,0
20250331,181100,22711249775,25050,25050,25050,25050,0
20250331,181000,22711249775,25050,25050,25050,25050,0
20250331,180900,22711249775,25050,25050,25050,25050,0
20250331,180800,22711249775,25050,25050,25050,25050,0
20250331,180700,22711249775,25050,25050,25050,25050,0
20250331,180600,22711249775,25050,25050,25050,25050,0
20250331,180500,22711249775,25050,25050,25050,25050,0
20250331,180400,22711249775,25050,25050,25050,25050,0
20250331,180300,22711249775,25050,25050,25050,25050,0
20250331,180200,22711249775,25050,25050,25050,25050,0
20250331,180100,22711249775,25050,25050,25050,25050,0
20250331,180000,22711249775,25050,25050,25050,25050,0
20250331,175900,22711249775,25050,25050,25050,25050,0
20250331,175800,22711249775,25050,25050,25050,25050,0
20250331,175700,22711249775,25050,25050,25050,25050,0
20250331,175600,22711249775,25050,25050,25050,25050,0
20250331,175500,22711249775,25050,25050,25050,25050,0
20250331,175400,22711249775,25050,25050,25050,25050,0
20250331,175300,22711249775,25050,25050,25050,25050,0
20250331,175200,22711249775,25050,25050,25050,25050,0
20250331,175100,22711249775,25050,25050,25050,25050,0
20250331,175000,22711249775,25050,25050,25050,25050,0
20250331,174900,22711249775,25050,25050,25050,25050,0
20250331,174800,22711249775,25050,25050,25050,25050,0
20250331,174700,22711249775,25050,25050,25050,25050,0
20250331,174600,22711249775,25050,25050,25050,25050,0
20250331,174500,22711249775,25050,25050,25050,25050,0
20250331,174400,22711249775,25050,25050,25050,25050,13540
20250331,174300,22711249775,25050,25050,25050,25050,0
20250331,174200,22711249775,25050,25050,25050,25050,0
20250331,174100,22711249775,25050,25050,25050,25050,0
20250331,174000,22711249775,25050,25050,25050,25050,0
20250331,173900,22711249775,25050,25050,25050,25050,0
20250331,173800,22711249775,25050,25050,25050,25050,0
20250331,173700,22711249775,25050,25050,25050,25050,0
20250331,173600,22711249775,25050,25050,25050,25050,0
20250331,173500,22711249775,25050,25050,25050,25050,0
20250331,173400,22711249775,25050,25050,25050,25050,0
20250331,173300,22711249775,25050,25050,25050,25050,0
20250331,173200,22711249775,25050,25050,25050,25050,0
20250331,173100,22711249775,25050,25050,25050,25050,0
20250331,173000,22711249775,25050,25050,25050,25050,0
20250331,172900,22711249775,25050,25050,25050,25050,0
20250331,172800,22711249775,25050,25050,25050,25050,0
20250331,172700,22711249775,25050,25050,25050,25050,0
20250331,172600,22711249775,25050,25050,25050,25050,0
20250331,172500,22711249775,25050,25050,25050,25050,0
20250331,172400,22711249775,25050,25050,25050,25050,0
20250331,172300,22711249775,25050,25050,25050,25050,0
20250331,172200,22711249775,25050,25050,25050,25050,0
20250331,172100,22711249775,25050,25050,25050,25050,0
20250331,172000,22711249775,25050,25050,25050,25050,0
20250331,171900,22711249775,25050,25050,25050,25050,0
20250331,171800,22711249775,25050,25050,25050,25050,0
20250331,171700,22711249775,25050,25050,25050,25050,0
20250331,171600,22711249775,25050,25050,25050,25050,0
20250331,171500,22711249775,25050,25050,25050,25050,0
20250331,171400,22711249775,25050,25050,25050,25050,13540
20250331,171300,22711249775,25050,25050,25050,25050,0
20250331,171200,22711249775,25050,25050,25050,25050,0
20250331,171100,22711249775,25050,25050,25050,25050,0
20250331,171000,22711249775,25050,25050,25050,25050,0
20250331,170900,22711249775,25050,25050,25050,25050,0
20250331,170800,22711249775,25050,25050,25050,25050,0
20250331,170700,22711249775,25050,25050,25050,25050,0
20250331,170600,22711249775,25050,25050,25050,25050,0
20250331,170500,22711249775,25050,25050,25050,25050,0
20250331,170400,22711249775,25050,25050,25050,25050,0
20250331,170300,22711249775,25050,25050,25050,25050,0
20250331,170200,22711249775,25050,25050,25050,25050,0
20250331,170100,22711249775,25050,25050,25050,25050,0
20250331,170000,22711249775,25050,25050,25050,25050,0
20250331,165900,22711249775,25050,25050,25050,25050,0
20250331,165800,22711249775,25050,25050,25050,25050,0
20250331,165700,22711249775,25050,25050,25050,25050,0
20250331,165600,22711249775,25050,25050,25050,25050,0
20250331,165500,22711249775,25050,25050,25050,25050,0
20250331,165400,22711249775,25050,25050,25050,25050,0
20250331,165300,22711249775,25050,25050,25050,25050,0
20250331,165200,22711249775,25050,25050,25050,25050,0
20250331,165100,22711249775,25050,25050,25050,25050,0
20250331,165000,22711249775,25050,25050,25050,25050,0
20250331,164900,22711249775,25050,25050,25050,25050,0
20250331,164800,22711249775,25050,25050,25050,25050,0
20250331,164700,22711249775,25050,25050,25050,25050,0
20250331,164600,22711249775,25050,25050,25050,25050,0
20250331,164500,22711249775,25050,25050,25050,25050,0
20250331,164400,22711249775,25050,25050,25050,25050,13540
20250331,164300,22711249775,25050,25050,25050,25050,0
20250331,164200,22711249775,25050,25050,25050,25050,0
20250331,164100,22711249775,25050,25050,25050,25050,0
20250331,164000,22711249775,25050,25050,25050,25050,0
20250331,163900,22711249775,25050,25050,25050,25050,0
20250331,163800,22711249775,25050,25050,25050,25050,0
20250331,163700,22711249775,25050,25050,25050,25050,0
20250331,163600,22711249775,25050,25050,25050,25050,0
20250331,163500,22711249775,25050,25050,25050,25050,0
20250331,163400,22711249775,25050,25050,25050,25050,0
20250331,163300,22711249775,25050,25050,25050,25050,0
20250331,163200,22711249775,25050,25050,25050,25050,0
20250331,163100,22711249775,25050,25050,25050,25050,0
20250331,163000,22711249775,25050,25050,25050,25050,0
20250331,162900,22711249775,25050,25050,25050,25050,0
20250331,162800,22711249775,25050,25050,25050,25050,0
20250331,162700,22711249775,25050,25050,25050,25050,0
20250331,162600,22711249775,25050,25050,25050,25050,0
20250331,162500,22711249775,25050,25050,25050,25050,0
20250331,162400,22711249775,25050,25050,25050,25050,0
20250331,162300,22711249775,25050,25050,25050,25050,0
20250331,162200,22711249775,25050,25050,25050,25050,0
20250331,162100,22711249775,25050,25050,25050,25050,0
20250331,162000,22711249775,25050,25050,25050,25050,0
20250331,161900,22711249775,25050,25050,25050,25050,0
20250331,161800,22711249775,25050,25050,25050,25050,0
20250331,161700,22711249775,25050,25050,25050,25050,0
20250331,161600,22711249775,25050,25050,25050,25050,0
20250331,161500,22711249775,25050,25050,25050,25050,0
20250331,161400,22711249775,25050,25050,25050,25050,13540
20250331,161300,22711249775,25050,25050,25050,25050,0
20250331,161200,22711249775,25050,25050,25050,25050,0
20250331,161100,22711249775,25050,25050,25050,25050,0
20250331,161000,22711249775,25050,25050,25050,25050,0
20250331,160900,22711249775,25050,25050,25050,25050,0
20250331,160800,22711249775,25050,25050,25050,25050,0
20250331,160700,22711249775,25050,25050,25050,25050,0
20250331,160600,22711249775,25050,25050,25050,25050,0
20250331,160500,22711249775,25050,25050,25050,25050,0
20250331,160400,22711249775,25050,25050,25050,25050,0
20250331,160300,22711249775,25050,25050,25050,25050,0
20250331,160200,22711249775,25050,25050,25050,25050,0
20250331,160100,22711249775,25050,25050,25050,25050,0
20250331,160000,22711249775,25050,25050,25050,25050,0
20250331,155900,22711249775,25050,25050,25050,25050,0
20250331,155800,22711249775,25050,25050,25050,25050,0
20250331,155700,22711249775,25050,25050,25050,25050,0
20250331,155600,22711249775,25050,25050,25050,25050,0
20250331,155500,22711249775,25050,25050,25050,25050,0
20250331,155400,22711249775,25050,25050,25050,25050,0
20250331,155300,22711249775,25050,25050,25050,25050,0
20250331,155200,22711249775,25050,25050,25050,25050,0
20250331,155100,22711249775,25050,25050,25050,25050,0
20250331,155000,22711249775,25050,25050,25050,25050,0
20250331,154900,22711249775,25050,25050,25050,25050,0
20250331,154800,22711249775,25050,25050,25050,25050,0
20250331,154700,22711249775,25050,25050,25050,25050,0
20250331,154600,22711249775,25050,25050,25050,25050,0
20250331,154500,22711249775,25050,25050,25050,25050,0
20250331,154400,22711249775,25050,25050,25050,25050,13540
20250331,154300,22711249775,25050,25050,25050,25050,0
20250331,154200,22711249775,25050,25050,25050,25050,0
20250331,154100,22711249775,25050,25050,25050,25050,0
20250331,154000,22711249775,25050,25050,25050,25050,0
20250331,153900,22711249775,25050,25050,25050,25050,0
20250331,153800,22711249775,25050,25050,25050,25050,0
20250331,153700,22711249775,25050,25050,25050,25050,0
20250331,153600,22711249775,25050,25050,25050,25050,0
20250331,153500,22711249775,25050,25050,25050,25050,0
20250331,153400,22711249775,25050,25050,25050,25050,0
20250331,153300,22711249775,25050,25050,25050,25050,0
20250331,153200,22711249775,25050,25050,25050,25050,0
20250331,153100,22711249775,25050,25050,25050,25050,0
20250331,153000,22711249775,25050,25050,25050,25050,13540
20250331,152900,22372072775,25050,25050,25050,25050,0
20250331,152800,22372072775,25050,25050,25050,25050,0
20250331,152700,22372072775,25050,25050,25050,25050,0
20250331,152600,22372072775,25050,25050,25050,25050,0
20250331,152500,22372072775,25050,25050,25050,25050,0
20250331,152400,22372072775,25050,25050,25050,25050,0
20250331,152300,22372072775,25050,25050,25050,25050,0
20250331,152200,22372072775,25050,25050,25050,25050,0
20250331,152100,22372072775,25050,25050,25050,25050,0
20250331,152000,22372072775,25050,25050,25050,25050,0
20250331,151900,22372072775,25050,25125,25125,25050,5673
20250331,151800,22229826400,25125,25150,25150,25100,2048
20250331,151700,22178405525,25100,25100,25150,25050,4345
20250331,151600,22069352975,25100,25125,25125,25100,841
20250331,151500,22048235325,25150,25100,25150,25100,617
20250331,151400,22032734450,25100,25150,25150,25100,1045
20250331,151300,22006480850,25150,25200,25200,25050,4604
20250331,151200,21890948650,25150,25200,25250,25150,2122
20250331,151100,21837559300,25200,25250,25300,25175,4091
20250331,151000,21734378400,25300,25350,25400,25275,3463
20250331,150900,21646693075,25375,25400,25400,25350,892
20250331,150800,21624050700,25400,25400,25450,25400,803
20250331,150700,21603654300,25350,25400,25450,25350,1084
20250331,150600,21576132800,25350,25400,25450,25350,1222
20250331,150500,21545107075,25400,25450,25450,25400,1720
20250331,150400,21501408875,25450,25450,25450,25450,998
20250331,150300,21476009775,25450,25400,25500,25400,823
20250331,150200,21455066025,25450,25500,25550,25450,2355
20250331,150100,21395084475,25450,25450,25500,25400,5462
20250331,150000,21256130525,25450,25500,25500,25450,1845
20250331,145900,21209118625,25500,25500,25500,25500,2288
20250331,145800,21150774625,25500,25600,25600,25500,1269
20250331,145700,21118351750,25600,25600,25650,25600,295
20250331,145600,21110798350,25600,25500,25600,25500,1010
20250331,145500,21085003500,25650,25600,25650,25450,6139
20250331,145400,20928504650,25600,25650,25700,25600,786
20250331,145300,20908346900,25700,25650,25700,25600,463
20250331,145200,20896470700,25650,25550,25650,25550,516
20250331,145100,20883258050,25550,25550,25700,25550,480
20250331,145000,20870975100,25550,25525,25550,25500,1194
20250331,144900,20840477025,25525,25750,25750,25500,5742
20250331,144800,20692967575,25775,25800,25800,25750,341
20250331,144700,20684186175,25750,25750,25800,25750,1344
20250331,144600,20649578100,25750,25750,25800,25750,770
20250331,144500,20629725750,25750,25750,25800,25750,1771
20250331,144400,20584121950,25750,25800,25800,25750,1176
20250331,144300,20553818400,25800,25850,25900,25800,4336
20250331,144200,20441876500,25850,25925,25925,25800,4407
20250331,144100,20327925075,25900,25900,25950,25850,1695
20250331,144000,20284033200,25850,25850,25900,25800,2041
20250331,143900,20231279900,25850,25800,25850,25750,1666
20250331,143800,20188295800,25800,25750,25800,25700,1082
20250331,143700,20160416800,25700,25700,25850,25700,3992
20250331,143600,20057658775,25650,25600,25700,25600,1037
20250331,143500,20031053425,25550,25550,25600,25550,1521
20250331,143400,19992151175,25550,25500,25550,25500,1124
20250331,143300,19963476275,25500,25550,25550,25500,2149
20250331,143200,19908593425,25550,25600,25600,25550,1551
20250331,143100,19868923975,25600,25650,25650,25600,1177
20250331,143000,19838777975,25600,25550,25600,25500,1368
20250331,142900,19803780725,25500,25500,25500,25450,670
20250331,142800,19786701225,25500,25475,25500,25400,1471
20250331,142700,19749288450,25500,25550,25600,25500,2304
20250331,142600,19690453475,25550,25450,25600,25450,1431
20250331,142500,19653920925,25500,25500,25550,25450,705
20250331,142400,19635944300,25500,25450,25500,25400,829
20250331,142300,19614845400,25450,25450,25450,25400,348
20250331,142200,19605990225,25450,25450,25450,25400,955
20250331,142100,19581692475,25450,25400,25450,25400,2081
20250331,142000,19528747375,25400,25350,25450,25350,3303
20250331,141900,19444830875,25350,25200,25400,25200,4005
20250331,141800,19343524575,25200,25175,25250,25150,1467
20250331,141700,19306566050,25150,25200,25200,25150,401
20250331,141600,19296474500,25200,25200,25200,25150,244
20250331,141500,19290326950,25200,25200,25200,25150,165
20250331,141400,19286172125,25200,25200,25250,25175,187
20250331,141300,19281459500,25250,25150,25250,25150,436
20250331,141200,19270491100,25200,25250,25250,25200,254
20250331,141100,19264090050,25250,25250,25300,25200,1305
20250331,141000,19231176150,25250,25250,25250,25250,239
20250331,140900,19225141400,25250,25250,25250,25250,428
20250331,140800,19214334400,25200,25250,25300,25200,1050
20250331,140700,19187807200,25250,25250,25250,25200,891
20250331,140600,19165336400,25250,25200,25250,25150,724
20250331,140500,19147071050,25150,25150,25150,25150,149
20250331,140400,19143323700,25150,25200,25225,25150,935
20250331,140300,19119769825,25200,25150,25200,25150,334
20250331,140200,19111361175,25150,25200,25200,25150,1302
20250331,140100,19078613775,25150,25250,25250,25150,1535
20250331,140000,19039895375,25250,25150,25250,25150,1096
20250331,135900,19012276425,25150,25100,25150,25100,1340
20250331,135800,18978586750,25100,25150,25150,25100,711
20250331,135700,18960720600,25150,25150,25150,25100,450
20250331,135600,18949422100,25150,25050,25150,25050,825
20250331,135500,18928719600,25100,25100,25150,25100,616
20250331,135400,18913257200,25100,25150,25200,25100,530
20250331,135300,18899942200,25200,25100,25200,25100,460
20250331,135200,18888373000,25100,25100,25100,25100,1
20250331,135100,18888347900,25100,25050,25150,25050,912
20250331,135000,18865480300,25050,25100,25100,25050,785
20250331,134900,18845778475,25100,25200,25200,25100,2436
20250331,134800,18784580175,25200,25200,25200,25150,804
20250331,134700,18764343275,25200,25200,25300,25200,1572
20250331,134600,18724674850,25200,25200,25250,25150,450
20250331,134500,18713340400,25250,25200,25250,25200,1807
20250331,134400,18667759650,25150,25100,25150,25100,1012
20250331,134300,18642336300,25150,25100,25150,25050,915
20250331,134200,18619370250,25150,25100,25150,25100,44
20250331,134100,18618264200,25100,25150,25150,25100,568
20250331,134000,18603980550,25200,25200,25225,25150,865
20250331,133900,18582195375,25200,25050,25200,25000,2282
20250331,133800,18524915575,25050,25000,25050,25000,306
20250331,133700,18517256725,25000,25025,25050,25000,140
20250331,133600,18513755575,25050,25025,25050,25000,1473
20250331,133500,18476908150,25050,25050,25100,25000,1896
20250331,133400,18429407900,25050,25000,25050,24950,1424
20250331,133300,18393803000,25000,24950,25000,24850,2963
20250331,133200,18319936000,24950,25000,25000,24950,1089
20250331,133100,18292725300,25000,24900,25000,24850,2436
20250331,133000,18231968150,24900,24900,24950,24850,1313
20250331,132900,18199300200,24900,24850,24900,24800,3121
20250331,132800,18121650450,24800,24800,24800,24800,420
20250331,132700,18111234450,24800,24825,24825,24800,1258
20250331,132600,18080036025,24800,24850,24850,24800,2274
20250331,132500,18023545125,24900,24950,24950,24850,2397
20250331,132400,17963827875,24950,24900,24950,24850,1809
20250331,132300,17918761525,24900,24850,24900,24850,3071
20250331,132200,17842303875,24850,24900,24900,24850,162
20250331,132100,17838271175,24900,24900,24900,24850,1482
20250331,132000,17801428175,24900,24925,24950,24850,1658
20250331,131900,17760148825,24925,24900,24950,24850,1565
20250331,131800,17721228775,24875,24850,24875,24800,1449
20250331,131700,17685260075,24800,24850,24900,24800,2554
20250331,131600,17621863075,24850,25000,25000,24850,3352
20250331,131500,17538492275,24950,25000,25000,24950,1307
20250331,131400,17505859750,25050,25050,25050,25000,2009
20250331,131300,17455566200,25100,24950,25150,24950,1628
20250331,131200,17414803350,24950,24975,24975,24900,2233
20250331,131100,17359140550,24950,25100,25150,24950,9183
20250331,131000,17129365325,25150,25050,25150,25050,849
20250331,130900,17108068175,25050,25150,25150,25050,949
20250331,130800,17084279925,25100,25050,25150,25000,2073
20250331,130700,17032293675,25100,25100,25100,25050,1708
20250331,130600,16989456475,25100,25200,25200,25050,3071
20250331,130500,16912405775,25250,25200,25250,25150,1395
20250331,130400,16877244475,25200,25050,25250,25050,1878
20250331,130300,16829960725,25050,25100,25200,25050,9075
20250331,130200,16602285050,25100,25200,25200,25100,10186
20250331,130100,16346153750,25200,25350,25350,25200,8097
20250331,130000,16141789750,25400,25300,25400,25300,246
20250331,125900,16135556700,25350,25300,25400,25300,1272
20250331,125800,16103354700,25300,25300,25400,25250,762
20250331,125700,16084081800,25300,25450,25450,25250,3695
20250331,125600,15990459050,25450,25350,25450,25350,535
20250331,125500,15976876250,25300,25375,25375,25300,4339
20250331,125400,15866929850,25400,25500,25550,25400,3408
20250331,125300,15780224950,25450,25550,25550,25450,2446
20250331,125200,15717851100,25500,25550,25550,25500,370
20250331,125100,15708400825,25550,25550,25550,25500,715
20250331,125000,15690153975,25500,25600,25600,25500,995
20250331,124900,15664729625,25650,25650,25650,25600,491
20250331,124800,15652145775,25600,25600,25700,25500,1084
20250331,124700,15624345575,25700,25550,25700,25450,1648
20250331,124600,15582162875,25550,25500,25600,25450,1490
20250331,124500,15544149825,25550,25450,25550,25350,4990
20250331,124400,15417273725,25450,25600,25600,25400,6652
20250331,124300,15247766675,25600,25600,25600,25500,1188
20250331,124200,15217438475,25650,25500,25650,25500,1167
20250331,124100,15187636325,25500,25550,25650,25500,2326
20250331,124000,15128210175,25550,25650,25675,25550,2895
20250331,123900,15054133375,25650,25700,25700,25650,636
20250331,123800,15037812075,25700,25650,25700,25650,284
20250331,123700,15030513625,25650,25650,25700,25650,261
20250331,123600,15023813975,25650,25700,25700,25650,1351
20250331,123500,14989135825,25700,25650,25700,25650,757
20250331,123400,14969718275,25650,25700,25700,25650,592
20250331,123300,14954509575,25700,25750,25750,25700,254
20250331,123200,14947970475,25750,25700,25750,25700,108
20250331,123100,14945194825,25750,25700,25750,25650,1392
20250331,123000,14909434175,25700,25700,25750,25650,1325
20250331,122900,14875359550,25650,25650,25700,25650,442
20250331,122800,14864019700,25650,25700,25700,25650,2081
20250331,122700,14810609850,25700,25700,25700,25600,6553
20250331,122600,14642373000,25600,25700,25700,25600,2384
20250331,122500,14581216200,25700,25700,25750,25650,2522
20250331,122400,14516442000,25700,25800,25850,25700,5995
20250331,122300,14362086250,25800,25850,25900,25800,630
20250331,122200,14345818250,25850,25825,25850,25800,917
20250331,122100,14322118875,25800,25900,25900,25800,1315
20250331,122000,14288127375,25900,25900,25950,25850,485
20250331,121900,14275566675,25900,25800,25900,25800,639
20250331,121800,14259051125,25800,25800,25850,25800,498
20250331,121700,14246192725,25850,25850,25900,25800,643
20250331,121600,14229571975,25850,25800,25850,25750,2089
20250331,121500,14175670175,25800,25800,25850,25800,1309
20250331,121400,14141897825,25800,25900,25900,25800,2189
20250331,121300,14085391825,25850,25950,25950,25850,3019
20250331,121200,14007168575,25950,26000,26050,25950,7304
20250331,121100,13817326075,26000,26075,26100,26000,6191
20250331,121000,13656132975,26100,26100,26100,26075,26
20250331,120900,13655454400,26075,26075,26100,26050,1551
20250331,120800,13615045525,26075,26100,26100,26075,66
20250331,120700,13613323275,26050,26050,26100,26050,158
20250331,120600,13609206375,26100,26100,26100,26050,600
20250331,120500,13593570475,26100,26100,26100,26050,688
20250331,120400,13575613925,26100,26100,26100,26050,1131
20250331,120300,13546102125,26100,26150,26150,26050,3699
20250331,120200,13449529875,26150,26150,26150,26150,26
20250331,120100,13448849975,26150,26150,26200,26150,298
20250331,120000,13441057075,26150,26150,26150,26100,1058
20250331,115900,13413414475,26150,26150,26150,26150,1002
20250331,115800,13387212175,26150,26200,26200,26150,684
20250331,115700,13369323575,26150,26150,26200,26150,522
20250331,115600,13355647475,26150,26150,26150,26150,515
20250331,115500,13342180225,26150,26150,26175,26150,268
20250331,115400,13335172000,26150,26150,26150,26100,1156
20250331,115300,13304943950,26150,26200,26200,26150,1800
20250331,115200,13257836050,26200,26250,26250,26200,761
20250331,115100,13237894850,26250,26250,26250,26250,1343
20250331,115000,13202641100,26250,26250,26250,26250,431
20250331,114900,13191327350,26300,26300,26300,26250,919
20250331,114800,13167157700,26300,26350,26350,26300,60
20250331,114700,13165577500,26300,26250,26300,26250,602
20250331,114600,13149755650,26250,26200,26250,26200,1095
20250331,114500,13121065800,26200,26250,26300,26200,261
20250331,114400,13114212900,26250,26225,26250,26200,1028
20250331,114300,13087273125,26200,26350,26350,26200,1709
20250331,114200,13042358425,26350,26350,26350,26350,672
20250331,114100,13024651225,26400,26400,26400,26350,236
20250331,114000,13018420875,26350,26400,26400,26350,614
20250331,113900,13002212075,26400,26400,26450,26400,871
20250331,113800,12979213025,26350,26350,26350,26350,37
20250331,113700,12978238075,26350,26350,26350,26300,647
20250331,113600,12961190325,26300,26350,26375,26300,610
20250331,113500,12945116375,26300,26300,26350,26250,777
20250331,113400,12924681025,26350,26350,26350,26300,805
20250331,113300,12903469325,26350,26400,26400,26350,56
20250331,113200,12901993525,26350,26400,26400,26350,420
20250331,113100,12890905675,26400,26400,26450,26400,402
20250331,113000,12880285525,26400,26400,26400,26350,317
20250331,112900,12871922275,26400,26250,26400,26250,2291
20250331,112800,12811524025,26250,26150,26250,26150,704
20250331,112700,12793080425,26200,26100,26200,26100,934
20250331,112600,12768635575,26150,26100,26150,26050,5985
20250331,112500,12612450975,26100,26200,26250,26100,8379
20250331,112400,12393136200,26200,26250,26300,26200,2374
20250331,112300,12330817050,26300,26300,26350,26300,1719
20250331,112200,12285606900,26350,26400,26400,26300,319
20250331,112100,12277201850,26400,26350,26400,26300,1233
20250331,112000,12244710075,26400,26400,26400,26350,158
20250331,111900,12240543275,26400,26350,26400,26300,1981
20250331,111800,12188366375,26350,26350,26400,26350,364
20250331,111700,12178774275,26350,26350,26350,26350,371
20250331,111600,12168998425,26400,26350,26400,26350,899
20250331,111500,12145304725,26400,26400,26400,26350,152
20250331,111400,12141293225,26400,26350,26400,26350,32
20250331,111300,12140449025,26400,26350,26400,26300,2066
20250331,111200,12086019775,26350,26400,26400,26350,1873
20250331,111100,12036651275,26350,26350,26350,26350,310
20250331,111000,12028482775,26300,26350,26400,26300,1214
20250331,110900,11996493100,26350,26400,26400,26350,131
20250331,110800,11993039800,26350,26400,26400,26300,1101
20250331,110700,11964023950,26350,26400,26400,26350,73
20250331,110600,11962099150,26400,26400,26400,26350,258
20250331,110500,11955298700,26400,26350,26400,26300,794
20250331,110400,11934376850,26350,26400,26400,26350,598
20250331,110300,11918618950,26400,26400,26425,26400,729
20250331,110200,11899373325,26450,26450,26450,26400,542
20250331,110100,11885061075,26400,26450,26450,26400,318
20250331,110000,11876665725,26450,26450,26500,26400,975
20250331,105900,11850891425,26500,26500,26500,26500,292
20250331,105800,11843153425,26500,26500,26550,26500,594
20250331,105700,11827411275,26500,26500,26550,26500,355
20250331,105600,11818003725,26550,26500,26550,26500,1151
20250331,105500,11787471475,26500,26450,26500,26450,101
20250331,105400,11784796025,26500,26450,26500,26450,736
20250331,105300,11765307775,26500,26400,26500,26350,4715
20250331,105200,11640596375,26350,26400,26450,26350,987
20250331,105100,11614539525,26400,26350,26400,26300,496
20250331,105000,11601466675,26350,26300,26350,26250,1078
20250331,104900,11573093475,26300,26350,26350,26250,1172
20250331,104800,11542271775,26300,26350,26400,26300,3295
20250331,104700,11455374925,26350,26300,26400,26300,703
20250331,104600,11436847725,26350,26350,26350,26300,551
20250331,104500,11422345975,26350,26250,26350,26200,1664
20250331,104400,11378641775,26250,26300,26300,26250,535
20250331,104300,11364587025,26250,26250,26325,26200,1407
20250331,104200,11327631150,26250,26150,26250,26150,3069
20250331,104100,11247272450,26150,26300,26300,26150,4028
20250331,104000,11141638050,26300,26350,26400,26300,1503
20250331,103900,11102026850,26350,26325,26350,26250,643
20250331,103800,11085099675,26300,26250,26300,26200,6223
20250331,103700,10921865400,26200,26350,26350,26200,7453
20250331,103600,10726056250,26350,26350,26400,26325,4718
20250331,103500,10601735400,26400,26400,26500,26350,1976
20250331,103400,10549592100,26500,26400,26500,26400,2458
20250331,103300,10484652100,26450,26500,26500,26400,1751
20250331,103200,10438368900,26500,26450,26500,26350,6159
20250331,103100,10275671475,26450,26650,26650,26450,14778
20250331,103000,9883724175,26600,26750,26750,26600,2563
20250331,102900,9815412050,26750,26850,26850,26700,2503
20250331,102800,9748517450,26825,26800,26850,26800,933
20250331,102700,9723509275,26825,26900,26925,26825,784
20250331,102600,9702432750,26950,26950,26950,26900,412
20250331,102500,9691347000,26950,26900,26950,26900,1890
20250331,102400,9640460850,26850,26850,26850,26800,847
20250331,102300,9617729750,26800,26850,26850,26800,377
20250331,102200,9607615800,26850,26850,26900,26800,797
20250331,102100,9586215800,26900,26850,26900,26850,657
20250331,102000,9568574100,26850,26900,26900,26850,1100
20250331,101900,9539015475,26925,26900,26950,26900,551
20250331,101800,9524193100,26950,26950,27000,26850,358
20250331,101700,9514563600,26950,27000,27000,26950,387
20250331,101600,9504127550,27000,26950,27000,26850,2221
20250331,101500,9444308850,26950,27050,27100,26925,2289
20250331,101400,9382551550,27050,26975,27100,26975,5579
20250331,101300,9231658325,27000,26850,27000,26850,3071
20250331,101200,9148915075,26900,26850,26900,26850,672
20250331,101100,9130866825,26850,26850,26900,26850,879
20250331,101000,9107265175,26850,26800,26900,26800,822
20250331,100900,9085197725,26800,26750,26800,26750,647
20250331,100800,9067868975,26800,26825,26850,26750,522
20250331,100700,9053874125,26800,26750,26850,26750,992
20250331,100600,9027301075,26750,26800,26800,26750,1126
20250331,100500,8997137650,26800,26700,26800,26700,362
20250331,100400,8987453300,26700,26650,26700,26600,892
20250331,100300,8963686950,26650,26600,26650,26600,3280
20250331,100200,8876417375,26600,26650,26650,26600,331
20250331,100100,8867596325,26650,26700,26700,26600,3037
20250331,100000,8786741200,26700,26650,26750,26650,2017
20250331,095900,8732972350,26650,26725,26750,26650,2638
20250331,095800,8662521475,26700,26750,26750,26700,1401
20250331,095700,8625087375,26750,26750,26800,26700,3064
20250331,095600,8543106525,26750,26850,26850,26750,2202
20250331,095500,8484138225,26850,26850,26900,26800,1394
20250331,095400,8446706450,26900,26950,27000,26800,4660
20250331,095300,8321426400,26950,27050,27050,26950,2683
20250331,095200,8249020850,27050,27050,27050,27000,2012
20250331,095100,8194686450,27000,27000,27050,27000,2046
20250331,095000,8139400950,27050,27075,27100,26850,12599
20250331,094900,7799550425,27100,27050,27100,27000,2100
20250331,094800,7742726325,27050,26975,27050,26975,1641
20250331,094700,7698393250,26975,27050,27100,26950,6477
20250331,094600,7523324425,27050,27100,27150,27000,7268
20250331,094500,7326586150,27100,27150,27150,27000,4146
20250331,094400,7214260700,27150,26900,27150,26900,8553
20250331,094300,6982926700,26900,26950,26950,26800,3058
20250331,094200,6900655600,26950,26850,27000,26850,4121
20250331,094100,6789681575,26850,26700,26850,26650,2452
20250331,094000,6724037225,26650,26750,26750,26650,837
20250331,093900,6701690075,26750,26750,26750,26700,573
20250331,093800,6686387575,26750,26700,26750,26650,331
20250331,093700,6677548625,26700,26700,26700,26600,2249
20250331,093600,6617606375,26700,26775,26775,26650,5403
20250331,093500,6473339400,26775,26800,26800,26750,590
20250331,093400,6457553100,26800,26850,26850,26750,1840
20250331,093300,6408227800,26850,26850,26900,26800,2128
20250331,093200,6351100350,26850,26850,26850,26750,2435
20250331,093100,6285893650,26900,26925,26950,26800,8747
20250331,093000,6050614600,26900,26950,26950,26900,4205
20250331,092900,5937413350,26900,26975,27050,26900,11241
20250331,092800,5634208500,27000,26900,27000,26850,8370
20250331,092700,5408861300,26900,26700,26950,26650,8237
20250331,092600,5187750950,26700,26700,26800,26650,3586
20250331,092500,5091918500,26750,26850,26900,26700,14140
20250331,092400,4712845800,26850,26700,26850,26650,4538
20250331,092300,4591325050,26700,26650,26700,26650,975
20250331,092200,4565301300,26650,26600,26700,26600,1705
20250331,092100,4519934250,26600,26600,26700,26550,2800
20250331,092000,4445361625,26550,26550,26600,26550,2607
20250331,091900,4376072775,26600,26750,26750,26550,5068
20250331,091800,4241160175,26750,26650,26800,26600,9688
20250331,091700,3982131425,26650,26450,26650,26450,3098
20250331,091600,3899818225,26500,26400,26500,26400,1903
20250331,091500,3849514325,26400,26350,26500,26300,3376
20250331,091400,3760374725,26300,26400,26450,26300,4891
20250331,091300,3631402275,26450,26600,26650,26400,7128
20250331,091200,3442328925,26600,26850,26900,26600,13246
20250331,091100,3087277675,26850,26550,26900,26550,10389
20250331,091000,2809365000,26550,26600,26625,26400,2965
20250331,090900,2730743775,26600,26600,26650,26400,5139
20250331,090800,2594257175,26600,26600,26675,26500,4761
20250331,090700,2467556600,26600,26550,26650,26450,7856
20250331,090600,2259107450,26550,26250,26600,26250,8158
20250331,090500,2043365325,26200,26100,26250,26000,4172
20250331,090400,1934287225,26100,26050,26100,26000,7964
20250331,090300,1727022025,26000,26250,26300,26000,15229
20250331,090200,1329102150,26300,26550,26550,26200,10836
20250331,090100,1043592650,26500,26200,26650,26150,10920
20250331,090000,755111650,26150,26250,26450,26000,28534