KissMeData/089030/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200300,27486350400,31400,31400,31400,31400,15098
20250331,200200,27486350400,31400,31400,31400,31400,0
20250331,200100,27486350400,31400,31400,31400,31400,0
20250331,200000,27486350400,31400,31400,31400,31400,0
20250331,195900,27486350400,31400,31400,31400,31400,0
20250331,195800,27486350400,31400,31400,31400,31400,0
20250331,195700,27486350400,31400,31400,31400,31400,0
20250331,195600,27486350400,31400,31400,31400,31400,0
20250331,195500,27486350400,31400,31400,31400,31400,0
20250331,195400,27486350400,31400,31400,31400,31400,0
20250331,195300,27486350400,31400,31400,31400,31400,0
20250331,195200,27486350400,31400,31400,31400,31400,0
20250331,195100,27486350400,31400,31400,31400,31400,0
20250331,195000,27486350400,31400,31400,31400,31400,0
20250331,194900,27486350400,31400,31400,31400,31400,0
20250331,194800,27486350400,31400,31400,31400,31400,0
20250331,194700,27486350400,31400,31400,31400,31400,0
20250331,194600,27486350400,31400,31400,31400,31400,0
20250331,194500,27486350400,31400,31400,31400,31400,0
20250331,194400,27486350400,31400,31400,31400,31400,0
20250331,194300,27486350400,31400,31400,31400,31400,0
20250331,194200,27486350400,31400,31400,31400,31400,0
20250331,194100,27486350400,31400,31400,31400,31400,0
20250331,194000,27486350400,31400,31400,31400,31400,0
20250331,193900,27486350400,31400,31400,31400,31400,0
20250331,193800,27486350400,31400,31400,31400,31400,0
20250331,193700,27486350400,31400,31400,31400,31400,0
20250331,193600,27486350400,31400,31400,31400,31400,0
20250331,193500,27486350400,31400,31400,31400,31400,0
20250331,193400,27486350400,31400,31400,31400,31400,0
20250331,193300,27486350400,31400,31400,31400,31400,15098
20250331,193200,27486350400,31400,31400,31400,31400,0
20250331,193100,27486350400,31400,31400,31400,31400,0
20250331,193000,27486350400,31400,31400,31400,31400,0
20250331,192900,27486350400,31400,31400,31400,31400,0
20250331,192800,27486350400,31400,31400,31400,31400,0
20250331,192700,27486350400,31400,31400,31400,31400,0
20250331,192600,27486350400,31400,31400,31400,31400,0
20250331,192500,27486350400,31400,31400,31400,31400,0
20250331,192400,27486350400,31400,31400,31400,31400,0
20250331,192300,27486350400,31400,31400,31400,31400,0
20250331,192200,27486350400,31400,31400,31400,31400,0
20250331,192100,27486350400,31400,31400,31400,31400,0
20250331,192000,27486350400,31400,31400,31400,31400,0
20250331,191900,27486350400,31400,31400,31400,31400,0
20250331,191800,27486350400,31400,31400,31400,31400,0
20250331,191700,27486350400,31400,31400,31400,31400,0
20250331,191600,27486350400,31400,31400,31400,31400,0
20250331,191500,27486350400,31400,31400,31400,31400,0
20250331,191400,27486350400,31400,31400,31400,31400,0
20250331,191300,27486350400,31400,31400,31400,31400,0
20250331,191200,27486350400,31400,31400,31400,31400,0
20250331,191100,27486350400,31400,31400,31400,31400,0
20250331,191000,27486350400,31400,31400,31400,31400,0
20250331,190900,27486350400,31400,31400,31400,31400,0
20250331,190800,27486350400,31400,31400,31400,31400,0
20250331,190700,27486350400,31400,31400,31400,31400,0
20250331,190600,27486350400,31400,31400,31400,31400,0
20250331,190500,27486350400,31400,31400,31400,31400,0
20250331,190400,27486350400,31400,31400,31400,31400,0
20250331,190300,27486350400,31400,31400,31400,31400,15098
20250331,190200,27486350400,31400,31400,31400,31400,0
20250331,190100,27486350400,31400,31400,31400,31400,0
20250331,190000,27486350400,31400,31400,31400,31400,0
20250331,185900,27486350400,31400,31400,31400,31400,0
20250331,185800,27486350400,31400,31400,31400,31400,0
20250331,185700,27486350400,31400,31400,31400,31400,0
20250331,185600,27486350400,31400,31400,31400,31400,0
20250331,185500,27486350400,31400,31400,31400,31400,0
20250331,185400,27486350400,31400,31400,31400,31400,0
20250331,185300,27486350400,31400,31400,31400,31400,0
20250331,185200,27486350400,31400,31400,31400,31400,0
20250331,185100,27486350400,31400,31400,31400,31400,0
20250331,185000,27486350400,31400,31400,31400,31400,0
20250331,184900,27486350400,31400,31400,31400,31400,0
20250331,184800,27486350400,31400,31400,31400,31400,0
20250331,184700,27486350400,31400,31400,31400,31400,0
20250331,184600,27486350400,31400,31400,31400,31400,0
20250331,184500,27486350400,31400,31400,31400,31400,0
20250331,184400,27486350400,31400,31400,31400,31400,0
20250331,184300,27486350400,31400,31400,31400,31400,0
20250331,184200,27486350400,31400,31400,31400,31400,0
20250331,184100,27486350400,31400,31400,31400,31400,0
20250331,184000,27486350400,31400,31400,31400,31400,0
20250331,183900,27486350400,31400,31400,31400,31400,0
20250331,183800,27486350400,31400,31400,31400,31400,0
20250331,183700,27486350400,31400,31400,31400,31400,0
20250331,183600,27486350400,31400,31400,31400,31400,0
20250331,183500,27486350400,31400,31400,31400,31400,0
20250331,183400,27486350400,31400,31400,31400,31400,0
20250331,183300,27486350400,31400,31400,31400,31400,15098
20250331,183200,27486350400,31400,31400,31400,31400,0
20250331,183100,27486350400,31400,31400,31400,31400,0
20250331,183000,27486350400,31400,31400,31400,31400,0
20250331,182900,27486350400,31400,31400,31400,31400,0
20250331,182800,27486350400,31400,31400,31400,31400,0
20250331,182700,27486350400,31400,31400,31400,31400,0
20250331,182600,27486350400,31400,31400,31400,31400,0
20250331,182500,27486350400,31400,31400,31400,31400,0
20250331,182400,27486350400,31400,31400,31400,31400,0
20250331,182300,27486350400,31400,31400,31400,31400,0
20250331,182200,27486350400,31400,31400,31400,31400,0
20250331,182100,27486350400,31400,31400,31400,31400,0
20250331,182000,27486350400,31400,31400,31400,31400,0
20250331,181900,27486350400,31400,31400,31400,31400,0
20250331,181800,27486350400,31400,31400,31400,31400,0
20250331,181700,27486350400,31400,31400,31400,31400,0
20250331,181600,27486350400,31400,31400,31400,31400,0
20250331,181500,27486350400,31400,31400,31400,31400,0
20250331,181400,27486350400,31400,31400,31400,31400,0
20250331,181300,27486350400,31400,31400,31400,31400,0
20250331,181200,27486350400,31400,31400,31400,31400,0
20250331,181100,27486350400,31400,31400,31400,31400,0
20250331,181000,27486350400,31400,31400,31400,31400,0
20250331,180900,27486350400,31400,31400,31400,31400,0
20250331,180800,27486350400,31400,31400,31400,31400,0
20250331,180700,27486350400,31400,31400,31400,31400,0
20250331,180600,27486350400,31400,31400,31400,31400,0
20250331,180500,27486350400,31400,31400,31400,31400,0
20250331,180400,27486350400,31400,31400,31400,31400,0
20250331,180300,27486350400,31400,31400,31400,31400,15098
20250331,180200,27486350400,31400,31400,31400,31400,0
20250331,180100,27486350400,31400,31400,31400,31400,0
20250331,180000,27486350400,31400,31400,31400,31400,0
20250331,175900,27486350400,31400,31400,31400,31400,0
20250331,175800,27486350400,31400,31400,31400,31400,0
20250331,175700,27486350400,31400,31400,31400,31400,0
20250331,175600,27486350400,31400,31400,31400,31400,0
20250331,175500,27486350400,31400,31400,31400,31400,0
20250331,175400,27486350400,31400,31400,31400,31400,0
20250331,175300,27486350400,31400,31400,31400,31400,0
20250331,175200,27486350400,31400,31400,31400,31400,0
20250331,175100,27486350400,31400,31400,31400,31400,0
20250331,175000,27486350400,31400,31400,31400,31400,0
20250331,174900,27486350400,31400,31400,31400,31400,0
20250331,174800,27486350400,31400,31400,31400,31400,0
20250331,174700,27486350400,31400,31400,31400,31400,0
20250331,174600,27486350400,31400,31400,31400,31400,0
20250331,174500,27486350400,31400,31400,31400,31400,0
20250331,174400,27486350400,31400,31400,31400,31400,0
20250331,174300,27486350400,31400,31400,31400,31400,0
20250331,174200,27486350400,31400,31400,31400,31400,0
20250331,174100,27486350400,31400,31400,31400,31400,0
20250331,174000,27486350400,31400,31400,31400,31400,0
20250331,173900,27486350400,31400,31400,31400,31400,0
20250331,173800,27486350400,31400,31400,31400,31400,0
20250331,173700,27486350400,31400,31400,31400,31400,0
20250331,173600,27486350400,31400,31400,31400,31400,0
20250331,173500,27486350400,31400,31400,31400,31400,0
20250331,173400,27486350400,31400,31400,31400,31400,0
20250331,173300,27486350400,31400,31400,31400,31400,15098
20250331,173200,27486350400,31400,31400,31400,31400,0
20250331,173100,27486350400,31400,31400,31400,31400,0
20250331,173000,27486350400,31400,31400,31400,31400,0
20250331,172900,27486350400,31400,31400,31400,31400,0
20250331,172800,27486350400,31400,31400,31400,31400,0
20250331,172700,27486350400,31400,31400,31400,31400,0
20250331,172600,27486350400,31400,31400,31400,31400,0
20250331,172500,27486350400,31400,31400,31400,31400,0
20250331,172400,27486350400,31400,31400,31400,31400,0
20250331,172300,27486350400,31400,31400,31400,31400,0
20250331,172200,27486350400,31400,31400,31400,31400,0
20250331,172100,27486350400,31400,31400,31400,31400,0
20250331,172000,27486350400,31400,31400,31400,31400,0
20250331,171900,27486350400,31400,31400,31400,31400,0
20250331,171800,27486350400,31400,31400,31400,31400,0
20250331,171700,27486350400,31400,31400,31400,31400,0
20250331,171600,27486350400,31400,31400,31400,31400,0
20250331,171500,27486350400,31400,31400,31400,31400,0
20250331,171400,27486350400,31400,31400,31400,31400,0
20250331,171300,27486350400,31400,31400,31400,31400,0
20250331,171200,27486350400,31400,31400,31400,31400,0
20250331,171100,27486350400,31400,31400,31400,31400,0
20250331,171000,27486350400,31400,31400,31400,31400,0
20250331,170900,27486350400,31400,31400,31400,31400,0
20250331,170800,27486350400,31400,31400,31400,31400,0
20250331,170700,27486350400,31400,31400,31400,31400,0
20250331,170600,27486350400,31400,31400,31400,31400,0
20250331,170500,27486350400,31400,31400,31400,31400,0
20250331,170400,27486350400,31400,31400,31400,31400,0
20250331,170300,27486350400,31400,31400,31400,31400,15098
20250331,170200,27486350400,31400,31400,31400,31400,0
20250331,170100,27486350400,31400,31400,31400,31400,0
20250331,170000,27486350400,31400,31400,31400,31400,0
20250331,165900,27486350400,31400,31400,31400,31400,0
20250331,165800,27486350400,31400,31400,31400,31400,0
20250331,165700,27486350400,31400,31400,31400,31400,0
20250331,165600,27486350400,31400,31400,31400,31400,0
20250331,165500,27486350400,31400,31400,31400,31400,0
20250331,165400,27486350400,31400,31400,31400,31400,0
20250331,165300,27486350400,31400,31400,31400,31400,0
20250331,165200,27486350400,31400,31400,31400,31400,0
20250331,165100,27486350400,31400,31400,31400,31400,0
20250331,165000,27486350400,31400,31400,31400,31400,0
20250331,164900,27486350400,31400,31400,31400,31400,0
20250331,164800,27486350400,31400,31400,31400,31400,0
20250331,164700,27486350400,31400,31400,31400,31400,0
20250331,164600,27486350400,31400,31400,31400,31400,0
20250331,164500,27486350400,31400,31400,31400,31400,0
20250331,164400,27486350400,31400,31400,31400,31400,0
20250331,164300,27486350400,31400,31400,31400,31400,0
20250331,164200,27486350400,31400,31400,31400,31400,0
20250331,164100,27486350400,31400,31400,31400,31400,0
20250331,164000,27486350400,31400,31400,31400,31400,0
20250331,163900,27486350400,31400,31400,31400,31400,0
20250331,163800,27486350400,31400,31400,31400,31400,0
20250331,163700,27486350400,31400,31400,31400,31400,0
20250331,163600,27486350400,31400,31400,31400,31400,0
20250331,163500,27486350400,31400,31400,31400,31400,0
20250331,163400,27486350400,31400,31400,31400,31400,0
20250331,163300,27486350400,31400,31400,31400,31400,15098
20250331,163200,27486350400,31400,31400,31400,31400,0
20250331,163100,27486350400,31400,31400,31400,31400,0
20250331,163000,27486350400,31400,31400,31400,31400,0
20250331,162900,27486350400,31400,31400,31400,31400,0
20250331,162800,27486350400,31400,31400,31400,31400,0
20250331,162700,27486350400,31400,31400,31400,31400,0
20250331,162600,27486350400,31400,31400,31400,31400,0
20250331,162500,27486350400,31400,31400,31400,31400,0
20250331,162400,27486350400,31400,31400,31400,31400,0
20250331,162300,27486350400,31400,31400,31400,31400,0
20250331,162200,27486350400,31400,31400,31400,31400,0
20250331,162100,27486350400,31400,31400,31400,31400,0
20250331,162000,27486350400,31400,31400,31400,31400,0
20250331,161900,27486350400,31400,31400,31400,31400,0
20250331,161800,27486350400,31400,31400,31400,31400,0
20250331,161700,27486350400,31400,31400,31400,31400,0
20250331,161600,27486350400,31400,31400,31400,31400,0
20250331,161500,27486350400,31400,31400,31400,31400,0
20250331,161400,27486350400,31400,31400,31400,31400,0
20250331,161300,27486350400,31400,31400,31400,31400,0
20250331,161200,27486350400,31400,31400,31400,31400,0
20250331,161100,27486350400,31400,31400,31400,31400,0
20250331,161000,27486350400,31400,31400,31400,31400,0
20250331,160900,27486350400,31400,31400,31400,31400,0
20250331,160800,27486350400,31400,31400,31400,31400,0
20250331,160700,27486350400,31400,31400,31400,31400,0
20250331,160600,27486350400,31400,31400,31400,31400,0
20250331,160500,27486350400,31400,31400,31400,31400,0
20250331,160400,27486350400,31400,31400,31400,31400,0
20250331,160300,27486350400,31400,31400,31400,31400,15098
20250331,160200,27486350400,31400,31400,31400,31400,0
20250331,160100,27486350400,31400,31400,31400,31400,0
20250331,160000,27486350400,31400,31400,31400,31400,0
20250331,155900,27486350400,31400,31400,31400,31400,0
20250331,155800,27486350400,31400,31400,31400,31400,0
20250331,155700,27486350400,31400,31400,31400,31400,0
20250331,155600,27486350400,31400,31400,31400,31400,0
20250331,155500,27486350400,31400,31400,31400,31400,0
20250331,155400,27486350400,31400,31400,31400,31400,0
20250331,155300,27486350400,31400,31400,31400,31400,0
20250331,155200,27486350400,31400,31400,31400,31400,0
20250331,155100,27486350400,31400,31400,31400,31400,0
20250331,155000,27486350400,31400,31400,31400,31400,0
20250331,154900,27486350400,31400,31400,31400,31400,0
20250331,154800,27486350400,31400,31400,31400,31400,0
20250331,154700,27486350400,31400,31400,31400,31400,0
20250331,154600,27486350400,31400,31400,31400,31400,0
20250331,154500,27486350400,31400,31400,31400,31400,0
20250331,154400,27486350400,31400,31400,31400,31400,0
20250331,154300,27486350400,31400,31400,31400,31400,0
20250331,154200,27486350400,31400,31400,31400,31400,0
20250331,154100,27486350400,31400,31400,31400,31400,0
20250331,154000,27486350400,31400,31400,31400,31400,0
20250331,153900,27486350400,31400,31400,31400,31400,0
20250331,153800,27486350400,31400,31400,31400,31400,0
20250331,153700,27486350400,31400,31400,31400,31400,0
20250331,153600,27486350400,31400,31400,31400,31400,0
20250331,153500,27486350400,31400,31400,31400,31400,0
20250331,153400,27486350400,31400,31400,31400,31400,0
20250331,153300,27486350400,31400,31400,31400,31400,15098
20250331,153200,27486350400,31400,31400,31400,31400,0
20250331,153100,27486350400,31400,31400,31400,31400,0
20250331,153000,27486350400,31400,31400,31400,31400,15098
20250331,152900,27012273200,31500,31500,31500,31500,0
20250331,152800,27012273200,31500,31500,31500,31500,0
20250331,152700,27012273200,31500,31500,31500,31500,0
20250331,152600,27012273200,31500,31500,31500,31500,0
20250331,152500,27012273200,31500,31500,31500,31500,0
20250331,152400,27012273200,31500,31500,31500,31500,0
20250331,152300,27012273200,31500,31500,31500,31500,0
20250331,152200,27012273200,31500,31500,31500,31500,0
20250331,152100,27012273200,31500,31500,31500,31500,0
20250331,152000,27012273200,31500,31500,31500,31500,0
20250331,151900,27012273200,31500,31550,31550,31450,1206
20250331,151800,26974300950,31500,31525,31550,31450,2695
20250331,151700,26889393500,31525,31500,31600,31500,2520
20250331,151600,26809876300,31500,31550,31550,31500,2777
20250331,151500,26722370200,31500,31500,31550,31450,1724
20250331,151400,26668060475,31500,31500,31500,31450,828
20250331,151300,26641998775,31450,31450,31500,31450,1151
20250331,151200,26605773675,31500,31500,31550,31450,2582
20250331,151100,26524434675,31450,31400,31500,31400,2517
20250331,151000,26445254825,31450,31450,31500,31400,3072
20250331,150900,26348634125,31500,31550,31550,31450,3272
20250331,150800,26245580075,31500,31550,31550,31500,1385
20250331,150700,26201926525,31550,31500,31550,31500,1001
20250331,150600,26170378775,31500,31550,31550,31500,1806
20250331,150500,26113458475,31500,31500,31600,31500,1412
20250331,150400,26068921525,31550,31600,31600,31500,2759
20250331,150300,25981912575,31600,31550,31650,31500,1984
20250331,150200,25919297925,31500,31650,31650,31500,3632
20250331,150100,25804508575,31600,31550,31650,31550,2449
20250331,150000,25727083225,31550,31550,31600,31550,1639
20250331,145900,25675351025,31550,31550,31600,31500,1787
20250331,145800,25618976125,31550,31500,31550,31500,863
20250331,145700,25591766875,31500,31550,31600,31500,718
20250331,145600,25569130225,31500,31500,31600,31500,1308
20250331,145500,25527863675,31500,31500,31550,31450,1033
20250331,145400,25495307875,31450,31550,31550,31450,861
20250331,145300,25468191725,31550,31550,31550,31500,775
20250331,145200,25443757325,31500,31500,31550,31500,611
20250331,145100,25424498725,31500,31500,31550,31500,853
20250331,145000,25397624525,31500,31500,31550,31450,996
20250331,144900,25366248575,31550,31500,31550,31450,1408
20250331,144800,25321849775,31500,31550,31550,31500,518
20250331,144700,25305514375,31550,31550,31600,31500,1541
20250331,144600,25256907075,31500,31550,31600,31500,1586
20250331,144500,25206858725,31550,31550,31550,31500,816
20250331,144400,25181119825,31550,31550,31600,31500,829
20250331,144300,25154960225,31550,31550,31600,31500,1549
20250331,144200,25106114975,31550,31500,31550,31500,1072
20250331,144100,25072318875,31550,31450,31550,31450,556
20250331,144000,25054795175,31450,31450,31550,31400,2398
20250331,143900,24979317225,31450,31450,31450,31400,498
20250331,143800,24963655625,31400,31450,31450,31400,434
20250331,143700,24950010750,31450,31450,31450,31400,1861
20250331,143600,24891557700,31400,31350,31450,31350,797
20250331,143500,24866522700,31400,31300,31400,31300,1025
20250331,143400,24834373550,31350,31300,31350,31300,458
20250331,143300,24820018450,31350,31300,31350,31300,2461
20250331,143200,24742915575,31300,31400,31400,31250,1836
20250331,143100,24685405875,31350,31450,31450,31350,1412
20250331,143000,24641067325,31450,31500,31500,31450,1472
20250331,142900,24594761375,31450,31450,31500,31450,957
20250331,142800,24564638225,31450,31500,31500,31450,705
20250331,142700,24542443075,31450,31500,31500,31450,581
20250331,142600,24524153725,31450,31450,31550,31450,832
20250331,142500,24497962425,31450,31350,31550,31300,4027
20250331,142400,24371684225,31350,31350,31400,31350,1973
20250331,142300,24309817475,31400,31400,31400,31350,1233
20250331,142200,24271112275,31400,31400,31400,31350,372
20250331,142100,24259440525,31400,31400,31400,31350,523
20250331,142000,24243024225,31400,31350,31400,31350,4271
20250331,141900,24109125275,31350,31400,31400,31300,1360
20250331,141800,24066489575,31400,31500,31500,31350,1675
20250331,141700,24013877875,31500,31700,31700,31450,3747
20250331,141600,23895735475,31700,31700,31700,31650,2139
20250331,141500,23828007475,31650,31700,31700,31600,1687
20250331,141400,23774611375,31700,31500,31700,31500,3583
20250331,141300,23661466425,31500,31400,31550,31350,4254
20250331,141200,23527697875,31400,31300,31400,31250,3541
20250331,141100,23416763950,31300,31300,31300,31200,1113
20250331,141000,23381969150,31300,31350,31450,31250,2179
20250331,140900,23313619450,31350,31350,31450,31350,2008
20250331,140800,23250587000,31400,31300,31400,31250,1503
20250331,140700,23203503450,31300,31350,31350,31250,1229
20250331,140600,23165030950,31300,31350,31350,31250,1758
20250331,140500,23109984750,31350,31250,31400,31200,3007
20250331,140400,23015950000,31250,31250,31250,31200,1461
20250331,140300,22970305300,31250,31250,31250,31200,599
20250331,140200,22951608300,31250,31250,31300,31200,1813
20250331,140100,22894934850,31300,31200,31300,31150,1693
20250331,140000,22842031050,31200,31000,31200,31000,6772
20250331,135900,22631670700,31000,31050,31050,31000,1035
20250331,135800,22599548750,31000,31050,31050,31000,574
20250331,135700,22581744975,31050,31000,31050,31000,1004
20250331,135600,22550574675,31000,31050,31050,31000,1315
20250331,135500,22509751125,31050,31000,31050,31000,1533
20250331,135400,22462191525,31050,31000,31050,31000,393
20250331,135300,22449993575,31000,31000,31050,31000,592
20250331,135200,22431625550,31000,31000,31050,31000,570
20250331,135100,22413942800,31050,31000,31050,31000,246
20250331,135000,22406308100,31000,31050,31050,31000,3524
20250331,134900,22296938775,31050,31000,31050,31000,590
20250331,134800,22278629350,31000,31050,31050,31000,290
20250331,134700,22269630300,31050,31050,31050,31000,2124
20250331,134600,22203689200,31000,31000,31050,31000,288
20250331,134500,22194755350,31050,31050,31050,30950,1939
20250331,134400,22134648900,31050,31050,31050,31000,484
20250331,134300,22119633200,31050,31150,31150,31000,1602
20250331,134200,22069876950,31100,31050,31150,31050,3566
20250331,134100,21958950100,31100,31050,31100,31000,3950
20250331,134000,21836269500,31050,31050,31050,31000,2020
20250331,133900,21773627450,31000,30950,31100,30950,719
20250331,133800,21751322250,31050,30950,31150,30900,43344
20250331,133700,20409535000,30950,30950,30950,30900,1012
20250331,133600,20378248900,30950,30950,30950,30900,1572
20250331,133500,20329657200,30900,30950,31000,30900,4547
20250331,133400,20189011600,30950,31000,31000,30950,545
20250331,133300,20172140200,30950,30975,31000,30950,1029
20250331,133200,20140263675,30975,30950,31000,30950,243
20250331,133100,20132736475,30950,31000,31000,30950,531
20250331,133000,20116287725,30950,30950,31000,30950,1327
20250331,132900,20075207925,30950,31000,31000,30950,313
20250331,132800,20065516625,30950,31000,31000,30950,731
20250331,132700,20042876925,30950,30950,31000,30950,521
20250331,132600,20026746875,30950,31000,31000,30950,1711
20250331,132500,19973777075,30950,31000,31000,30950,681
20250331,132400,19952690775,31000,30950,31000,30950,5421
20250331,132300,19784672275,31000,31000,31000,30950,1278
20250331,132200,19745062225,30950,31000,31000,30950,465
20250331,132100,19730665775,30950,30950,31000,30950,438
20250331,132000,19717092225,31000,31000,31000,30950,581
20250331,131900,19699106475,31000,30950,31000,30950,695
20250331,131800,19677574975,31000,31000,31000,30950,541
20250331,131700,19660804775,31000,31000,31000,30950,350
20250331,131600,19649960675,31000,31000,31000,30950,455
20250331,131500,19635860425,30950,31000,31000,30950,6379
20250331,131400,19438178275,31000,31200,31200,31000,9834
20250331,131300,19132936525,31200,31150,31200,31100,1061
20250331,131200,19099878075,31100,31050,31150,31050,2959
20250331,131100,19007822025,31050,31100,31100,31050,474
20250331,131000,18993088075,31100,31000,31100,31000,5987
20250331,130900,18807212275,31000,31050,31050,31000,306
20250331,130800,18797712525,31050,31100,31100,31000,1950
20250331,130700,18737165125,31100,31050,31100,31050,4674
20250331,130600,18591837325,31100,31050,31100,31050,1170
20250331,130500,18555495275,31050,31050,31075,31050,994
20250331,130400,18524631375,31075,31050,31075,31050,295
20250331,130300,18515466775,31050,31100,31100,31050,1674
20250331,130200,18463486900,31075,31050,31100,31050,241
20250331,130100,18455993025,31050,31050,31100,31050,638
20250331,130000,18436162625,31050,31050,31100,31050,690
20250331,125900,18414730125,31050,31050,31100,31050,359
20250331,125800,18403571775,31050,31050,31100,31050,207
20250331,125700,18397142725,31050,31050,31100,31050,572
20250331,125600,18379373650,31100,31050,31100,31050,288
20250331,125500,18370430500,31050,31050,31100,31050,757
20250331,125400,18346917300,31050,31100,31100,31050,364
20250331,125300,18335605250,31050,31050,31100,31050,318
20250331,125200,18325729850,31050,31050,31100,31050,391
20250331,125100,18313580550,31050,31050,31100,31050,912
20250331,125000,18285262850,31050,31100,31100,31050,768
20250331,124900,18261407950,31100,31050,31100,31050,135
20250331,124800,18257213550,31050,31050,31100,31050,401
20250331,124700,18244751200,31050,31050,31100,31050,350
20250331,124600,18233869100,31050,31050,31100,31050,638
20250331,124500,18214034700,31100,31050,31100,31050,654
20250331,124400,18193716250,31050,31100,31100,31050,228
20250331,124300,18186628350,31100,31100,31100,31050,581
20250331,124200,18168581525,31050,31100,31100,31050,115
20250331,124100,18165006425,31100,31100,31100,31050,1992
20250331,124000,18103058775,31100,31100,31150,31100,932
20250331,123900,18074065225,31150,31100,31150,31100,64
20250331,123800,18072072775,31150,31250,31250,31100,1643
20250331,123700,18020838725,31225,31250,31250,31200,82
20250331,123600,18018276575,31200,31200,31250,31200,272
20250331,123500,18009782175,31200,31350,31350,31200,741
20250331,123400,17986615975,31300,31300,31350,31250,758
20250331,123300,17962888325,31300,31200,31300,31200,923
20250331,123200,17934032225,31200,31100,31250,31100,2168
20250331,123100,17866491675,31100,31100,31150,31100,478
20250331,123000,17851617075,31100,31150,31150,31100,502
20250331,122900,17836003175,31100,31100,31150,31100,286
20250331,122800,17827099125,31100,31200,31200,31100,280
20250331,122700,17818370875,31150,31150,31200,31100,1048
20250331,122600,17785723775,31150,31100,31150,31100,1318
20250331,122500,17744674125,31100,31100,31150,31100,693
20250331,122400,17723114575,31150,31050,31150,31050,1243
20250331,122300,17684463025,31100,31100,31100,31050,328
20250331,122200,17674263725,31100,31050,31100,31000,1004
20250331,122100,17643065675,31000,30950,31050,30950,8746
20250331,122000,17371943425,30950,30950,31000,30950,551
20250331,121900,17354889525,30950,30950,31000,30950,567
20250331,121800,17337333025,30950,30950,31000,30950,489
20250331,121700,17322198025,30950,31000,31000,30950,1395
20250331,121600,17278997025,30950,30950,31000,30950,2881
20250331,121500,17189821925,30950,31000,31050,30950,4572
20250331,121400,17048095175,31000,31050,31050,31000,704
20250331,121300,17026260925,31050,31050,31100,31050,2609
20250331,121200,16945247675,31050,31100,31150,31050,575
20250331,121100,16927366775,31100,31100,31150,31100,2156
20250331,121000,16860315125,31100,31100,31150,31100,778
20250331,120900,16836106425,31100,31150,31200,31100,1311
20250331,120800,16795266375,31150,31150,31150,31150,683
20250331,120700,16773990925,31150,31200,31200,31150,270
20250331,120600,16765571925,31200,31200,31250,31150,1815
20250331,120500,16708940425,31250,31200,31250,31200,949
20250331,120400,16679317225,31200,31300,31300,31200,2865
20250331,120300,16589755375,31250,31250,31300,31250,28
20250331,120200,16588879825,31300,31250,31300,31250,481
20250331,120100,16573830175,31250,31250,31300,31250,234
20250331,120000,16566508625,31300,31300,31300,31250,1635
20250331,115900,16515352775,31250,31300,31300,31250,542
20250331,115800,16498393825,31300,31300,31300,31250,266
20250331,115700,16490070425,31300,31250,31300,31250,368
20250331,115600,16478560225,31250,31250,31300,31250,1556
20250331,115500,16429922275,31250,31250,31300,31250,616
20250331,115400,16410663925,31300,31300,31300,31250,189
20250331,115300,16404748975,31300,31400,31400,31300,3046
20250331,115200,16309341825,31350,31350,31400,31350,1276
20250331,115100,16269289125,31400,31350,31400,31350,468
20250331,115000,16254604475,31350,31350,31400,31300,1043
20250331,114900,16221882350,31350,31400,31400,31350,102
20250331,114800,16218683150,31400,31350,31400,31300,2107
20250331,114700,16152629600,31300,31350,31400,31300,888
20250331,114600,16124786700,31350,31350,31400,31350,377
20250331,114500,16112951900,31350,31350,31400,31300,927
20250331,114400,16083891950,31300,31250,31300,31250,2347
20250331,114300,16010438700,31250,31300,31350,31250,1041
20250331,114200,15977847700,31350,31250,31350,31200,7246
20250331,114100,15751354150,31200,31250,31250,31200,1526
20250331,114000,15703736525,31250,31250,31300,31200,1644
20250331,113900,15652365125,31250,31300,31350,31250,678
20250331,113800,15631146075,31350,31300,31350,31300,182
20250331,113700,15625441325,31300,31300,31350,31250,4074
20250331,113600,15498019775,31350,31400,31400,31300,1747
20250331,113500,15443243525,31400,31350,31400,31350,321
20250331,113400,15433177425,31350,31350,31400,31350,1367
20250331,113300,15390313575,31350,31400,31400,31350,1678
20250331,113200,15337625425,31400,31400,31400,31350,164
20250331,113100,15332481425,31350,31400,31450,31350,2117
20250331,113000,15266002975,31400,31450,31450,31400,1941
20250331,112900,15205033125,31450,31450,31500,31450,428
20250331,112800,15191564525,31450,31450,31500,31450,449
20250331,112700,15177443375,31450,31475,31500,31450,1584
20250331,112600,15127618675,31450,31500,31500,31450,1892
20250331,112500,15068075975,31500,31550,31550,31450,1071
20250331,112400,15034345075,31550,31450,31550,31400,6947
20250331,112300,14815768075,31450,31450,31500,31450,216
20250331,112200,14808969975,31500,31600,31600,31400,18900
20250331,112100,14213201875,31625,31650,31650,31600,762
20250331,112000,14189094975,31650,31700,31700,31600,2565
20250331,111900,14107945225,31650,31650,31700,31650,504
20250331,111800,14091970525,31700,31650,31700,31650,624
20250331,111700,14072220325,31675,31650,31700,31650,661
20250331,111600,14051270050,31650,31650,31700,31600,795
20250331,111500,14026114150,31650,31650,31700,31600,1461
20250331,111400,13979896150,31600,31650,31650,31600,946
20250331,111300,13949960100,31600,31650,31700,31600,4932
20250331,111200,13793831850,31650,31700,31700,31650,627
20250331,111100,13773962300,31700,31700,31750,31650,361
20250331,111000,13762505750,31700,31700,31750,31650,962
20250331,110900,13732009950,31700,31650,31750,31650,314
20250331,110800,13722063050,31750,31600,31750,31600,3055
20250331,110700,13625341800,31600,31625,31650,31600,600
20250331,110600,13606355750,31625,31600,31625,31600,290
20250331,110500,13597187925,31625,31700,31700,31600,1125
20250331,110400,13561599100,31700,31650,31700,31650,2109
20250331,110300,13494821950,31650,31650,31700,31650,669
20250331,110200,13473617100,31700,31700,31750,31650,1161
20250331,110100,13436815550,31700,31650,31700,31600,2878
20250331,110000,13345730100,31650,31600,31650,31600,2455
20250331,105900,13268044300,31600,31650,31650,31600,674
20250331,105800,13246715350,31650,31750,31750,31600,8190
20250331,105700,12987188200,31750,31750,31800,31750,141
20250331,105600,12982709000,31750,31750,31850,31750,1870
20250331,105500,12923266650,31750,31900,31900,31750,1228
20250331,105400,12884193500,31900,31750,31900,31750,1804
20250331,105300,12826820000,31750,31750,31800,31700,1168
20250331,105200,12789703300,31750,31800,31800,31750,1301
20250331,105100,12748344000,31800,31700,31800,31700,1931
20250331,105000,12687026650,31700,31750,31750,31700,863
20250331,104900,12659642350,31700,31750,31800,31700,967
20250331,104800,12628954650,31750,31750,31850,31700,1849
20250331,104700,12570226900,31700,31750,31800,31700,2361
20250331,104600,12495342550,31800,31800,31800,31750,1488
20250331,104500,12448084100,31750,31750,31800,31750,1353
20250331,104400,12405112300,31800,31750,31800,31750,391
20250331,104300,12392687000,31800,31850,31900,31750,5144
20250331,104200,12229036100,31850,31650,31900,31650,27863
20250331,104100,11345454400,31700,31700,31700,31650,13097
20250331,104000,10930323250,31700,31700,31750,31650,4828
20250331,103900,10777277800,31750,31750,31800,31700,3362
20250331,103800,10670589350,31750,31800,31850,31750,4665
20250331,103700,10522319000,31850,31900,31950,31800,25198
20250331,103600,9719694800,31850,31950,32000,31850,8523
20250331,103500,9447756550,31950,32000,32050,31950,2537
20250331,103400,9366589600,32000,32050,32100,32000,3242
20250331,103300,9262712400,32100,32050,32100,32050,1824
20250331,103200,9204172625,32050,32100,32150,32050,1581
20250331,103100,9153426725,32100,32100,32150,32100,684
20250331,103000,9131468025,32150,32300,32300,32100,2871
20250331,102900,9039037525,32300,32350,32350,32250,4457
20250331,102800,8895095225,32350,32350,32350,32300,518
20250331,102700,8878337975,32350,32350,32400,32350,1362
20250331,102600,8834228775,32350,32450,32450,32350,787
20250331,102500,8808760875,32400,32450,32500,32350,2076
20250331,102400,8741438025,32500,32450,32500,32450,747
20250331,102300,8717185725,32400,32400,32450,32350,808
20250331,102200,8691009425,32350,32450,32500,32350,1004
20250331,102100,8658440825,32450,32450,32450,32300,882
20250331,102000,8629900575,32450,32500,32500,32400,888
20250331,101900,8601090525,32450,32350,32500,32350,1841
20250331,101800,8541338725,32400,32350,32400,32300,503
20250331,101700,8525061225,32350,32250,32400,32250,2927
20250331,101600,8430528575,32250,32250,32250,32200,603
20250331,101500,8411089425,32200,32250,32300,32200,539
20250331,101400,8393700925,32300,32400,32400,32300,645
20250331,101300,8372862225,32350,32250,32350,32200,2580
20250331,101200,8289600425,32250,32200,32250,32200,444
20250331,101100,8275289425,32250,32200,32250,32200,857
20250331,101000,8247687275,32200,32250,32300,32200,1030
20250331,100900,8214464975,32300,32300,32300,32250,432
20250331,100800,8200520975,32250,32300,32300,32250,652
20250331,100700,8179477925,32300,32350,32400,32300,2207
20250331,100600,8108075725,32300,32300,32350,32250,1776
20250331,100500,8050718875,32300,32200,32300,32200,2085
20250331,100400,7983446925,32250,32200,32300,32150,2154
20250331,100300,7914028225,32150,32150,32200,32150,462
20250331,100200,7899165475,32150,32200,32250,32150,1368
20250331,100100,7855095725,32200,32200,32200,32150,309
20250331,100000,7845147400,32200,32150,32250,32150,711
20250331,095900,7822276250,32250,32200,32250,32100,1957
20250331,095800,7759255150,32200,32150,32200,32100,1924
20250331,095700,7697376900,32100,32150,32150,32100,615
20250331,095600,7677633250,32150,32100,32150,32100,3759
20250331,095500,7556842950,32100,32200,32200,32100,1858
20250331,095400,7497120350,32200,32150,32200,32150,695
20250331,095300,7474754750,32150,32200,32200,32150,1096
20250331,095200,7439476400,32150,32150,32150,32100,2540
20250331,095100,7357816800,32150,32100,32150,32100,1582
20250331,095000,7306975800,32150,32200,32250,32050,1599
20250331,094900,7255584050,32100,32050,32250,32050,2810
20250331,094800,7165399450,32050,32050,32050,31950,2065
20250331,094700,7099288350,32050,32050,32100,32050,2275
20250331,094600,7026342600,32050,31950,32050,31900,2653
20250331,094500,6941480900,31950,32050,32100,31900,3684
20250331,094400,6823592500,32050,32050,32050,32000,1038
20250331,094300,6790331000,32050,32100,32100,32000,1301
20250331,094200,6748685600,32000,31950,32100,31900,2568
20250331,094100,6666696900,32000,31900,32050,31900,4844
20250331,094000,6511725600,31950,31850,31950,31800,5290
20250331,093900,6343071200,31900,31800,31950,31800,1992
20250331,093800,6279611650,31800,31750,31800,31700,779
20250331,093700,6254871300,31750,31850,31900,31700,4268
20250331,093600,6118963900,31850,31875,31950,31800,1409
20250331,093500,6074023275,31900,31850,32000,31800,1742
20250331,093400,6018512125,32000,31700,32000,31650,6603
20250331,093300,5807984525,31700,31800,31850,31650,5013
20250331,093200,5649178475,31800,31700,31850,31700,2170
20250331,093100,5580249225,31750,31800,31800,31600,6367
20250331,093000,5378432125,31800,31850,31850,31750,3563
20250331,092900,5265131925,31800,31850,31950,31800,2224
20250331,092800,5194282575,31900,31750,31900,31700,18522
20250331,092700,4605320225,31750,31750,31800,31700,1473
20250331,092600,4558550775,31800,31700,31800,31600,4763
20250331,092500,4407605425,31700,31800,31850,31650,8269
20250331,092400,4145389125,31850,31800,31850,31750,5400
20250331,092300,3973687875,31800,31800,31850,31750,2481
20250331,092200,3894800025,31800,31750,31900,31750,3242
20250331,092100,3791642125,31850,31900,31950,31750,7156
20250331,092000,3563758925,31950,32100,32100,31900,9174
20250331,091900,3270433475,32000,32300,32300,32000,15617
20250331,091800,2769883525,32300,32250,32300,32150,5478
20250331,091700,2593307225,32300,32400,32400,32300,3295
20250331,091600,2486789875,32400,32400,32550,32350,6910
20250331,091500,2262735525,32400,32400,32400,32300,2666
20250331,091400,2176403275,32400,32550,32550,32350,6943
20250331,091300,1951209525,32550,32600,32650,32500,1398
20250331,091200,1905744775,32600,32450,32650,32450,4211
20250331,091100,1768993625,32450,32550,32550,32400,11025
20250331,091000,1410585025,32550,32600,32600,32525,1148
20250331,090900,1373219875,32550,32550,32600,32500,7232
20250331,090800,1137644675,32650,32600,32650,32550,1393
20250331,090700,1092259525,32650,32550,32750,32500,4801
20250331,090600,935575125,32550,32650,32650,32500,4593
20250331,090500,786038400,32650,32700,32700,32600,2407
20250331,090400,707508050,32750,32800,32800,32600,6322
20250331,090300,501099300,32700,32750,32800,32650,2723
20250331,090200,412136950,32800,32800,33000,32700,2390
20250331,090100,333747250,32800,32850,33100,32750,3997
20250331,090000,202103950,32850,32700,33000,32600,6175