KissMeData/051900/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194500,20488957000,312500,312500,312500,312500,3199
20250331,194400,20488957000,312500,312500,312500,312500,0
20250331,194300,20488957000,312500,312500,312500,312500,0
20250331,194200,20488957000,312500,312500,312500,312500,0
20250331,194100,20488957000,312500,312500,312500,312500,0
20250331,194000,20488957000,312500,312500,312500,312500,0
20250331,193900,20488957000,312500,312500,312500,312500,0
20250331,193800,20488957000,312500,312500,312500,312500,0
20250331,193700,20488957000,312500,312500,312500,312500,0
20250331,193600,20488957000,312500,312500,312500,312500,0
20250331,193500,20488957000,312500,312500,312500,312500,0
20250331,193400,20488957000,312500,312500,312500,312500,0
20250331,193300,20488957000,312500,312500,312500,312500,0
20250331,193200,20488957000,312500,312500,312500,312500,0
20250331,193100,20488957000,312500,312500,312500,312500,0
20250331,193000,20488957000,312500,312500,312500,312500,0
20250331,192900,20488957000,312500,312500,312500,312500,0
20250331,192800,20488957000,312500,312500,312500,312500,0
20250331,192700,20488957000,312500,312500,312500,312500,0
20250331,192600,20488957000,312500,312500,312500,312500,0
20250331,192500,20488957000,312500,312500,312500,312500,0
20250331,192400,20488957000,312500,312500,312500,312500,0
20250331,192300,20488957000,312500,312500,312500,312500,0
20250331,192200,20488957000,312500,312500,312500,312500,0
20250331,192100,20488957000,312500,312500,312500,312500,0
20250331,192000,20488957000,312500,312500,312500,312500,0
20250331,191900,20488957000,312500,312500,312500,312500,0
20250331,191800,20488957000,312500,312500,312500,312500,0
20250331,191700,20488957000,312500,312500,312500,312500,0
20250331,191600,20488957000,312500,312500,312500,312500,0
20250331,191500,20488957000,312500,312500,312500,312500,3199
20250331,191400,20488957000,312500,312500,312500,312500,0
20250331,191300,20488957000,312500,312500,312500,312500,0
20250331,191200,20488957000,312500,312500,312500,312500,0
20250331,191100,20488957000,312500,312500,312500,312500,0
20250331,191000,20488957000,312500,312500,312500,312500,0
20250331,190900,20488957000,312500,312500,312500,312500,0
20250331,190800,20488957000,312500,312500,312500,312500,0
20250331,190700,20488957000,312500,312500,312500,312500,0
20250331,190600,20488957000,312500,312500,312500,312500,0
20250331,190500,20488957000,312500,312500,312500,312500,0
20250331,190400,20488957000,312500,312500,312500,312500,0
20250331,190300,20488957000,312500,312500,312500,312500,0
20250331,190200,20488957000,312500,312500,312500,312500,0
20250331,190100,20488957000,312500,312500,312500,312500,0
20250331,190000,20488957000,312500,312500,312500,312500,0
20250331,185900,20488957000,312500,312500,312500,312500,0
20250331,185800,20488957000,312500,312500,312500,312500,0
20250331,185700,20488957000,312500,312500,312500,312500,0
20250331,185600,20488957000,312500,312500,312500,312500,0
20250331,185500,20488957000,312500,312500,312500,312500,0
20250331,185400,20488957000,312500,312500,312500,312500,0
20250331,185300,20488957000,312500,312500,312500,312500,0
20250331,185200,20488957000,312500,312500,312500,312500,0
20250331,185100,20488957000,312500,312500,312500,312500,0
20250331,185000,20488957000,312500,312500,312500,312500,0
20250331,184900,20488957000,312500,312500,312500,312500,0
20250331,184800,20488957000,312500,312500,312500,312500,0
20250331,184700,20488957000,312500,312500,312500,312500,0
20250331,184600,20488957000,312500,312500,312500,312500,0
20250331,184500,20488957000,312500,312500,312500,312500,3199
20250331,184400,20488957000,312500,312500,312500,312500,0
20250331,184300,20488957000,312500,312500,312500,312500,0
20250331,184200,20488957000,312500,312500,312500,312500,0
20250331,184100,20488957000,312500,312500,312500,312500,0
20250331,184000,20488957000,312500,312500,312500,312500,0
20250331,183900,20488957000,312500,312500,312500,312500,0
20250331,183800,20488957000,312500,312500,312500,312500,0
20250331,183700,20488957000,312500,312500,312500,312500,0
20250331,183600,20488957000,312500,312500,312500,312500,0
20250331,183500,20488957000,312500,312500,312500,312500,0
20250331,183400,20488957000,312500,312500,312500,312500,0
20250331,183300,20488957000,312500,312500,312500,312500,0
20250331,183200,20488957000,312500,312500,312500,312500,0
20250331,183100,20488957000,312500,312500,312500,312500,0
20250331,183000,20488957000,312500,312500,312500,312500,0
20250331,182900,20488957000,312500,312500,312500,312500,0
20250331,182800,20488957000,312500,312500,312500,312500,0
20250331,182700,20488957000,312500,312500,312500,312500,0
20250331,182600,20488957000,312500,312500,312500,312500,0
20250331,182500,20488957000,312500,312500,312500,312500,0
20250331,182400,20488957000,312500,312500,312500,312500,0
20250331,182300,20488957000,312500,312500,312500,312500,0
20250331,182200,20488957000,312500,312500,312500,312500,0
20250331,182100,20488957000,312500,312500,312500,312500,0
20250331,182000,20488957000,312500,312500,312500,312500,0
20250331,181900,20488957000,312500,312500,312500,312500,0
20250331,181800,20488957000,312500,312500,312500,312500,0
20250331,181700,20488957000,312500,312500,312500,312500,0
20250331,181600,20488957000,312500,312500,312500,312500,0
20250331,181500,20488957000,312500,312500,312500,312500,3199
20250331,181400,20488957000,312500,312500,312500,312500,0
20250331,181300,20488957000,312500,312500,312500,312500,0
20250331,181200,20488957000,312500,312500,312500,312500,0
20250331,181100,20488957000,312500,312500,312500,312500,0
20250331,181000,20488957000,312500,312500,312500,312500,0
20250331,180900,20488957000,312500,312500,312500,312500,0
20250331,180800,20488957000,312500,312500,312500,312500,0
20250331,180700,20488957000,312500,312500,312500,312500,0
20250331,180600,20488957000,312500,312500,312500,312500,0
20250331,180500,20488957000,312500,312500,312500,312500,0
20250331,180400,20488957000,312500,312500,312500,312500,0
20250331,180300,20488957000,312500,312500,312500,312500,0
20250331,180200,20488957000,312500,312500,312500,312500,0
20250331,180100,20488957000,312500,312500,312500,312500,0
20250331,180000,20488957000,312500,312500,312500,312500,0
20250331,175900,20488957000,312500,312500,312500,312500,0
20250331,175800,20488957000,312500,312500,312500,312500,0
20250331,175700,20488957000,312500,312500,312500,312500,0
20250331,175600,20488957000,312500,312500,312500,312500,0
20250331,175500,20488957000,312500,312500,312500,312500,0
20250331,175400,20488957000,312500,312500,312500,312500,0
20250331,175300,20488957000,312500,312500,312500,312500,0
20250331,175200,20488957000,312500,312500,312500,312500,0
20250331,175100,20488957000,312500,312500,312500,312500,0
20250331,175000,20488957000,312500,312500,312500,312500,0
20250331,174900,20488957000,312500,312500,312500,312500,0
20250331,174800,20488957000,312500,312500,312500,312500,0
20250331,174700,20488957000,312500,312500,312500,312500,0
20250331,174600,20488957000,312500,312500,312500,312500,0
20250331,174500,20488957000,312500,312500,312500,312500,3199
20250331,174400,20488957000,312500,312500,312500,312500,0
20250331,174300,20488957000,312500,312500,312500,312500,0
20250331,174200,20488957000,312500,312500,312500,312500,0
20250331,174100,20488957000,312500,312500,312500,312500,0
20250331,174000,20488957000,312500,312500,312500,312500,0
20250331,173900,20488957000,312500,312500,312500,312500,0
20250331,173800,20488957000,312500,312500,312500,312500,0
20250331,173700,20488957000,312500,312500,312500,312500,0
20250331,173600,20488957000,312500,312500,312500,312500,0
20250331,173500,20488957000,312500,312500,312500,312500,0
20250331,173400,20488957000,312500,312500,312500,312500,0
20250331,173300,20488957000,312500,312500,312500,312500,0
20250331,173200,20488957000,312500,312500,312500,312500,0
20250331,173100,20488957000,312500,312500,312500,312500,0
20250331,173000,20488957000,312500,312500,312500,312500,0
20250331,172900,20488957000,312500,312500,312500,312500,0
20250331,172800,20488957000,312500,312500,312500,312500,0
20250331,172700,20488957000,312500,312500,312500,312500,0
20250331,172600,20488957000,312500,312500,312500,312500,0
20250331,172500,20488957000,312500,312500,312500,312500,0
20250331,172400,20488957000,312500,312500,312500,312500,0
20250331,172300,20488957000,312500,312500,312500,312500,0
20250331,172200,20488957000,312500,312500,312500,312500,0
20250331,172100,20488957000,312500,312500,312500,312500,0
20250331,172000,20488957000,312500,312500,312500,312500,0
20250331,171900,20488957000,312500,312500,312500,312500,0
20250331,171800,20488957000,312500,312500,312500,312500,0
20250331,171700,20488957000,312500,312500,312500,312500,0
20250331,171600,20488957000,312500,312500,312500,312500,0
20250331,171500,20488957000,312500,312500,312500,312500,3199
20250331,171400,20488957000,312500,312500,312500,312500,0
20250331,171300,20488957000,312500,312500,312500,312500,0
20250331,171200,20488957000,312500,312500,312500,312500,0
20250331,171100,20488957000,312500,312500,312500,312500,0
20250331,171000,20488957000,312500,312500,312500,312500,0
20250331,170900,20488957000,312500,312500,312500,312500,0
20250331,170800,20488957000,312500,312500,312500,312500,0
20250331,170700,20488957000,312500,312500,312500,312500,0
20250331,170600,20488957000,312500,312500,312500,312500,0
20250331,170500,20488957000,312500,312500,312500,312500,0
20250331,170400,20488957000,312500,312500,312500,312500,0
20250331,170300,20488957000,312500,312500,312500,312500,0
20250331,170200,20488957000,312500,312500,312500,312500,0
20250331,170100,20488957000,312500,312500,312500,312500,0
20250331,170000,20488957000,312500,312500,312500,312500,0
20250331,165900,20488957000,312500,312500,312500,312500,0
20250331,165800,20488957000,312500,312500,312500,312500,0
20250331,165700,20488957000,312500,312500,312500,312500,0
20250331,165600,20488957000,312500,312500,312500,312500,0
20250331,165500,20488957000,312500,312500,312500,312500,0
20250331,165400,20488957000,312500,312500,312500,312500,0
20250331,165300,20488957000,312500,312500,312500,312500,0
20250331,165200,20488957000,312500,312500,312500,312500,0
20250331,165100,20488957000,312500,312500,312500,312500,0
20250331,165000,20488957000,312500,312500,312500,312500,0
20250331,164900,20488957000,312500,312500,312500,312500,0
20250331,164800,20488957000,312500,312500,312500,312500,0
20250331,164700,20488957000,312500,312500,312500,312500,0
20250331,164600,20488957000,312500,312500,312500,312500,0
20250331,164500,20488957000,312500,312500,312500,312500,3199
20250331,164400,20488957000,312500,312500,312500,312500,0
20250331,164300,20488957000,312500,312500,312500,312500,0
20250331,164200,20488957000,312500,312500,312500,312500,0
20250331,164100,20488957000,312500,312500,312500,312500,0
20250331,164000,20488957000,312500,312500,312500,312500,0
20250331,163900,20488957000,312500,312500,312500,312500,0
20250331,163800,20488957000,312500,312500,312500,312500,0
20250331,163700,20488957000,312500,312500,312500,312500,0
20250331,163600,20488957000,312500,312500,312500,312500,0
20250331,163500,20488957000,312500,312500,312500,312500,0
20250331,163400,20488957000,312500,312500,312500,312500,0
20250331,163300,20488957000,312500,312500,312500,312500,0
20250331,163200,20488957000,312500,312500,312500,312500,0
20250331,163100,20488957000,312500,312500,312500,312500,0
20250331,163000,20488957000,312500,312500,312500,312500,0
20250331,162900,20488957000,312500,312500,312500,312500,0
20250331,162800,20488957000,312500,312500,312500,312500,0
20250331,162700,20488957000,312500,312500,312500,312500,0
20250331,162600,20488957000,312500,312500,312500,312500,0
20250331,162500,20488957000,312500,312500,312500,312500,0
20250331,162400,20488957000,312500,312500,312500,312500,0
20250331,162300,20488957000,312500,312500,312500,312500,0
20250331,162200,20488957000,312500,312500,312500,312500,0
20250331,162100,20488957000,312500,312500,312500,312500,0
20250331,162000,20488957000,312500,312500,312500,312500,0
20250331,161900,20488957000,312500,312500,312500,312500,0
20250331,161800,20488957000,312500,312500,312500,312500,0
20250331,161700,20488957000,312500,312500,312500,312500,0
20250331,161600,20488957000,312500,312500,312500,312500,0
20250331,161500,20488957000,312500,312500,312500,312500,3199
20250331,161400,20488957000,312500,312500,312500,312500,0
20250331,161300,20488957000,312500,312500,312500,312500,0
20250331,161200,20488957000,312500,312500,312500,312500,0
20250331,161100,20488957000,312500,312500,312500,312500,0
20250331,161000,20488957000,312500,312500,312500,312500,0
20250331,160900,20488957000,312500,312500,312500,312500,0
20250331,160800,20488957000,312500,312500,312500,312500,0
20250331,160700,20488957000,312500,312500,312500,312500,0
20250331,160600,20488957000,312500,312500,312500,312500,0
20250331,160500,20488957000,312500,312500,312500,312500,0
20250331,160400,20488957000,312500,312500,312500,312500,0
20250331,160300,20488957000,312500,312500,312500,312500,0
20250331,160200,20488957000,312500,312500,312500,312500,0
20250331,160100,20488957000,312500,312500,312500,312500,0
20250331,160000,20488957000,312500,312500,312500,312500,0
20250331,155900,20488957000,312500,312500,312500,312500,0
20250331,155800,20488957000,312500,312500,312500,312500,0
20250331,155700,20488957000,312500,312500,312500,312500,0
20250331,155600,20488957000,312500,312500,312500,312500,0
20250331,155500,20488957000,312500,312500,312500,312500,0
20250331,155400,20488957000,312500,312500,312500,312500,0
20250331,155300,20488957000,312500,312500,312500,312500,0
20250331,155200,20488957000,312500,312500,312500,312500,0
20250331,155100,20488957000,312500,312500,312500,312500,0
20250331,155000,20488957000,312500,312500,312500,312500,0
20250331,154900,20488957000,312500,312500,312500,312500,0
20250331,154800,20488957000,312500,312500,312500,312500,0
20250331,154700,20488957000,312500,312500,312500,312500,0
20250331,154600,20488957000,312500,312500,312500,312500,0
20250331,154500,20488957000,312500,312500,312500,312500,3199
20250331,154400,20488957000,312500,312500,312500,312500,0
20250331,154300,20488957000,312500,312500,312500,312500,0
20250331,154200,20488957000,312500,312500,312500,312500,0
20250331,154100,20488957000,312500,312500,312500,312500,0
20250331,154000,20488957000,312500,312500,312500,312500,0
20250331,153900,20488957000,312500,312500,312500,312500,0
20250331,153800,20488957000,312500,312500,312500,312500,0
20250331,153700,20488957000,312500,312500,312500,312500,0
20250331,153600,20488957000,312500,312500,312500,312500,0
20250331,153500,20488957000,312500,312500,312500,312500,0
20250331,153400,20488957000,312500,312500,312500,312500,0
20250331,153300,20488957000,312500,312500,312500,312500,0
20250331,153200,20488957000,312500,312500,312500,312500,0
20250331,153100,20488957000,312500,312500,312500,312500,0
20250331,153000,20488957000,312500,312500,312500,312500,3199
20250331,152900,19489269500,313000,313000,313000,313000,0
20250331,152800,19489269500,313000,313000,313000,313000,0
20250331,152700,19489269500,313000,313000,313000,313000,0
20250331,152600,19489269500,313000,313000,313000,313000,0
20250331,152500,19489269500,313000,313000,313000,313000,0
20250331,152400,19489269500,313000,313000,313000,313000,0
20250331,152300,19489269500,313000,313000,313000,313000,0
20250331,152200,19489269500,313000,313000,313000,313000,0
20250331,152100,19489269500,313000,313000,313000,313000,0
20250331,152000,19489269500,313000,313000,313000,313000,0
20250331,151900,19489269500,313000,311500,313000,311500,231
20250331,151800,19417133000,312000,312000,312000,312000,493
20250331,151700,19263317000,311500,312000,312000,311500,33
20250331,151600,19253031500,311500,311500,312000,311500,51
20250331,151500,19237143500,312000,312000,312000,311500,45
20250331,151400,19223105000,312000,312000,312000,312000,23
20250331,151300,19215929000,312000,312000,312000,311500,201
20250331,151200,19153271000,312000,312000,312000,311500,140
20250331,151100,19109591500,312000,312000,312000,312000,252
20250331,151000,19030967500,312000,312000,312000,311500,54
20250331,150900,19014120500,312000,312500,312500,311500,465
20250331,150800,18869165000,312500,312500,312500,312500,16
20250331,150700,18864165000,312500,312500,312500,312500,43
20250331,150600,18850727500,312500,312500,312500,312000,211
20250331,150500,18784864000,312500,312500,312500,312500,25
20250331,150400,18777051500,312500,312000,312500,312000,25
20250331,150300,18769250000,312500,312000,312500,312000,260
20250331,150200,18688129500,312000,312000,312000,312000,210
20250331,150100,18622609500,312000,312000,312000,312000,8
20250331,150000,18620113500,312000,311500,312000,311500,105
20250331,145900,18587359000,311500,311500,312000,311500,246
20250331,145800,18510642000,312000,312000,312000,311500,33
20250331,145700,18500360000,312000,312000,312000,311500,28
20250331,145600,18491633500,312000,312000,312500,312000,181
20250331,145500,18435161000,312500,312000,312500,312000,28
20250331,145400,18426421000,312500,312000,312500,312000,39
20250331,145300,18414251000,313000,311500,313000,311500,919
20250331,145200,18127465500,312000,312000,312000,311500,68
20250331,145100,18106254500,312000,311500,312000,311500,60
20250331,145000,18087558500,311500,311500,312000,311500,53
20250331,144900,18071047000,311500,311500,312000,311500,33
20250331,144800,18060766500,311500,312000,312000,311500,31
20250331,144700,18051108500,312000,312000,312000,311500,37
20250331,144600,18039581000,311500,312000,312000,311500,24
20250331,144500,18032102500,312000,311500,312000,311500,30
20250331,144400,18022757000,312000,311500,312000,311500,56
20250331,144300,18005299500,312000,312000,312000,311500,13
20250331,144200,18001248000,311500,312000,312000,311500,41
20250331,144100,17988471000,312000,311500,312000,311500,101
20250331,144000,17956970500,311500,311500,311500,311500,560
20250331,143900,17782530500,311500,312000,312000,311000,762
20250331,143800,17545077500,312000,312000,312500,312000,233
20250331,143700,17472380000,312000,312000,312000,312000,24
20250331,143600,17464892000,312000,312500,312500,312000,37
20250331,143500,17453345500,312000,312500,312500,312000,63
20250331,143400,17433685500,312000,312000,312500,312000,43
20250331,143300,17420262500,312000,312500,312500,312000,37
20250331,143200,17408714000,312500,312500,312500,312000,450
20250331,143100,17268188000,313000,312500,313000,312500,29
20250331,143000,17259120500,313000,313500,313500,313000,83
20250331,142900,17233137500,313500,313000,313500,313000,32
20250331,142800,17223120000,313500,313000,313500,313000,41
20250331,142700,17210283000,313000,313500,313500,313000,15
20250331,142600,17205583500,313000,313000,313500,313000,50
20250331,142500,17189927500,313500,313500,313500,313000,57
20250331,142400,17172069500,313500,313500,313500,313000,21
20250331,142300,17165489500,313000,313000,313000,313000,39
20250331,142200,17153282500,313500,313000,313500,313000,35
20250331,142100,17142326500,313500,314500,314500,313000,176
20250331,142000,17087222500,314000,313000,314000,312500,916
20250331,141900,16800503750,313000,312500,313000,312500,25
20250331,141800,16792690250,313000,313000,313000,312500,78
20250331,141700,16768284250,313000,313000,313000,312500,33
20250331,141600,16757967250,312500,312500,313000,312500,45
20250331,141500,16743903250,312500,312500,313000,312500,22
20250331,141400,16737020750,313000,313000,313000,312500,62
20250331,141300,16717629250,312500,313000,313000,312500,35
20250331,141200,16706690250,312500,312500,312500,312500,10
20250331,141100,16703565250,313000,312500,313000,312500,68
20250331,141000,16682313250,313000,313000,313000,312500,29
20250331,140900,16673247750,312500,312500,313000,312500,33
20250331,140800,16662933250,313000,313000,313000,312500,48
20250331,140700,16647912250,313000,313000,313000,312500,215
20250331,140600,16580636750,312500,312500,313000,312500,274
20250331,140500,16495010000,312500,313000,313000,312500,22
20250331,140400,16488130000,313000,312500,313000,312500,33
20250331,140300,16477815500,313000,312500,313000,312500,28
20250331,140200,16469062500,312500,313000,313000,312500,31
20250331,140100,16459362500,312500,313000,313500,312500,62
20250331,140000,16439968000,312500,312000,312500,312000,389
20250331,135900,16318417000,312000,312000,312500,312000,21
20250331,135800,16311863000,312500,312000,312500,312000,66
20250331,135700,16291256500,312000,312500,312500,312000,79
20250331,135600,16266581500,312500,312500,312500,312000,87
20250331,135500,16239410500,312000,312500,312500,312000,379
20250331,135400,16121096000,312500,313000,313000,312500,97
20250331,135300,16090778500,312500,313000,313000,312500,15
20250331,135200,16086088500,312500,313000,313000,312500,33
20250331,135100,16075773000,312500,312500,313000,312500,298
20250331,135000,15982641000,312500,312500,312500,312000,286
20250331,134900,15893277000,312000,312500,312500,312000,1042
20250331,134800,15567836500,313000,313000,313500,312500,734
20250331,134700,15338124500,313500,313500,314000,313000,123
20250331,134600,15299576500,314000,314000,314000,313500,66
20250331,134500,15278858500,314000,314000,314000,313500,87
20250331,134400,15251562500,313500,313500,314000,313500,33
20250331,134300,15241216000,313500,313500,314000,313500,49
20250331,134200,15225849500,314000,314000,314000,313500,44
20250331,134100,15212044000,313500,313500,314000,313500,116
20250331,134000,15175666500,314000,314000,314000,313500,86
20250331,133900,15148680500,313500,314000,314000,313500,25
20250331,133800,15140841000,313500,314000,314000,313500,137
20250331,133700,15097849500,314000,313500,314000,313500,28
20250331,133600,15089064000,314000,313500,314000,313500,188
20250331,133500,15030045000,314000,314000,314000,313500,154
20250331,133400,14981705000,313500,313500,314000,313500,27
20250331,133300,14973239500,313500,314000,314000,313500,28
20250331,133200,14964459500,314000,313500,314000,313500,189
20250331,133100,14905189000,313500,314000,314000,313500,20
20250331,133000,14898917000,313500,313500,314000,313500,37
20250331,132900,14887313000,314000,314000,314000,313500,51
20250331,132800,14871318000,314000,314000,314000,313500,48
20250331,132700,14856252000,313500,314000,314000,313500,194
20250331,132600,14795350000,314000,314000,314000,313500,24
20250331,132500,14787823500,314000,313500,314000,313500,207
20250331,132400,14722846000,314000,314000,314000,313500,27
20250331,132300,14714376000,314000,314000,314000,313500,27
20250331,132200,14705910000,313500,313750,314000,313500,49
20250331,132100,14690547250,313750,313750,314000,313500,18
20250331,132000,14684900750,313500,314000,314000,313500,216
20250331,131900,14617086250,314000,313500,314000,313500,52
20250331,131800,14600777250,314000,313500,314000,313500,40
20250331,131700,14588228750,313500,313500,314000,313500,95
20250331,131600,14558445250,314000,314000,314000,313500,192
20250331,131500,14498250750,313500,314000,314000,313500,11
20250331,131400,14494801750,314000,313500,314000,313500,326
20250331,131300,14392599250,313500,313500,314000,313000,543
20250331,131200,14222509750,314000,314500,314500,313500,226
20250331,131100,14151615750,314000,314000,314500,314000,26
20250331,131000,14143450750,314000,314000,315000,314000,286
20250331,130900,14053486750,314000,314500,314500,314000,74
20250331,130800,14030248000,314000,315000,315000,314000,30
20250331,130700,14020824000,315000,314500,315000,314000,285
20250331,130600,13931186000,314500,314500,315500,314000,998
20250331,130500,13617438000,314500,315500,315500,314500,120
20250331,130400,13579648500,315000,315000,315000,315000,29
20250331,130300,13570513500,315000,314500,315500,314500,81
20250331,130200,13544997500,314500,314500,315000,314000,106
20250331,130100,13511661000,314500,315000,315000,314500,75
20250331,130000,13488071500,315000,314500,315500,314000,509
20250331,125900,13327980500,314500,314500,314500,314000,50
20250331,125800,13312269250,314500,314500,314500,314000,33
20250331,125700,13301902250,314000,314000,314500,314000,60
20250331,125600,13283055250,315000,315000,315000,314500,16
20250331,125500,13278021250,314500,315000,315000,314500,491
20250331,125400,13123501750,315000,315500,315500,315000,30
20250331,125300,13114049250,315000,315500,315500,315000,36
20250331,125200,13102703250,315500,315500,315500,315000,31
20250331,125100,13092936750,315500,314500,315500,314500,154
20250331,125000,13044425250,315000,316000,316000,315000,100
20250331,124900,13012910250,315500,316000,316000,315500,30
20250331,124800,13003443250,315500,315000,316000,315000,151
20250331,124700,12955778750,315500,315000,315500,315000,59
20250331,124600,12937172250,315000,315500,315500,315000,68
20250331,124500,12915729750,315000,315500,316000,315000,184
20250331,124400,12857688750,315500,316000,316000,315500,131
20250331,124300,12816300750,315500,316000,316000,315500,35
20250331,124200,12805252250,315500,316000,316000,315500,32
20250331,124100,12795154250,316000,315500,316000,315500,8
20250331,124000,12792629250,315500,315000,316500,315000,232
20250331,123900,12719373750,315500,315500,315500,315500,25
20250331,123800,12711486250,316000,315000,316000,315000,92
20250331,123700,12682467250,315500,315500,316000,315500,12
20250331,123600,12678680250,316000,316000,316000,315000,66
20250331,123500,12657844750,315500,316000,316000,315500,189
20250331,123400,12598133250,315500,315500,316000,315500,74
20250331,123300,12574754250,316000,316000,316000,315500,43
20250331,123200,12561177750,316000,315500,316000,315500,71
20250331,123100,12538755250,316000,315500,316500,315000,480
20250331,123000,12387170750,315500,315500,315500,315000,25
20250331,122900,12379294750,315500,315000,315500,315000,110
20250331,122800,12344603750,315000,315500,315500,315000,9
20250331,122700,12341767250,315000,315500,315500,315000,26
20250331,122600,12333576250,315000,316000,316000,315000,32
20250331,122500,12323480750,315500,315500,316000,315500,45
20250331,122400,12309278250,315000,315500,315500,315000,63
20250331,122300,12289413250,315500,315000,315500,315000,239
20250331,122200,12214023250,315000,315000,315000,315000,6
20250331,122100,12212133250,315000,315500,316000,315000,45
20250331,122000,12197945750,315500,315500,316000,315500,36
20250331,121900,12186587250,315500,315000,316000,315000,121
20250331,121800,12148404750,315500,315500,316000,315500,158
20250331,121700,12098550750,315000,315000,315500,315000,40
20250331,121600,12085945250,315500,315000,315500,314500,186
20250331,121500,12027334750,315500,315000,315500,315000,5
20250331,121400,12025758750,315000,316000,316000,315000,18
20250331,121300,12020084250,316000,315500,316000,315000,151
20250331,121200,11972446250,316000,315500,316000,315500,7
20250331,121100,11970236750,315500,316000,316000,315500,38
20250331,121000,11958244750,316000,315500,316500,315000,203
20250331,120900,11894141250,315500,315000,315500,315000,100
20250331,120800,11862594250,315500,315500,316000,315000,28
20250331,120700,11853769250,316000,316000,316000,315500,173
20250331,120600,11799106250,316000,316000,316500,316000,33
20250331,120500,11788677750,316000,316000,316000,316000,20
20250331,120400,11782357750,316500,316000,316500,316000,32
20250331,120300,11772244250,316500,316000,316500,316000,122
20250331,120200,11733657250,315500,316500,317000,315500,89
20250331,120100,11705527250,316500,316500,316500,315500,206
20250331,120000,11640385250,316500,317000,317000,316000,16
20250331,115900,11635323250,317000,316500,317500,316000,325
20250331,115800,11532367750,316500,316500,316500,316000,69
20250331,115700,11510538250,316500,316500,317000,316000,407
20250331,115600,11381682250,316000,316500,316500,316000,42
20250331,115500,11368403750,316500,316500,316500,316000,52
20250331,115400,11351961250,316000,316000,316000,316000,30
20250331,115300,11342481250,316500,316500,316500,316500,5
20250331,115200,11340898750,316000,316500,316500,316000,33
20250331,115100,11330468750,316500,316000,316500,315500,155
20250331,115000,11281456750,316000,316000,316000,316000,2
20250331,114900,11280824750,316000,316750,317000,316000,137
20250331,114800,11237473750,317000,316000,317000,316000,106
20250331,114700,11203911250,317000,316500,317000,316500,37
20250331,114600,11192199250,316000,316500,316500,316000,148
20250331,114500,11145369750,316500,316500,317000,316500,65
20250331,114400,11124778250,317000,316500,317500,316000,131
20250331,114300,11083265750,316500,316500,316500,316000,66
20250331,114200,11062386250,316500,317000,317000,316500,145
20250331,114100,11016440250,317000,316500,317000,316500,14
20250331,114000,11012007250,317000,317000,317000,316500,130
20250331,113900,10970808250,316500,316000,317000,316000,258
20250331,113800,10889138250,316000,316000,316000,315500,575
20250331,113700,10707442250,315500,315500,316000,315500,24
20250331,113600,10699869750,315500,316000,316000,315500,35
20250331,113500,10688822250,315500,316000,316000,315500,42
20250331,113400,10675556250,315500,316000,316000,315500,29
20250331,113300,10666403750,315500,315500,316000,315500,34
20250331,113200,10655676250,315500,315500,316000,315500,11
20250331,113100,10652204750,315500,315500,316000,315500,38
20250331,113000,10640209750,316000,315000,316000,314500,109
20250331,112900,10605836750,315000,315500,315500,314500,69
20250331,112800,10584106250,315500,314000,315500,314000,487
20250331,112700,10430879750,314500,314500,314500,314000,51
20250331,112600,10414852750,314500,314000,314500,314000,54
20250331,112500,10397887250,314000,314500,314500,314000,44
20250331,112400,10384055750,314500,314500,314500,314000,35
20250331,112300,10373060250,314000,314500,314500,314000,64
20250331,112200,10352957750,314500,314500,314500,314000,19
20250331,112100,10346984750,314500,314500,314500,314000,741
20250331,112000,10113989750,315000,315000,315000,314500,44
20250331,111900,10100150250,315000,314500,315000,314500,35
20250331,111800,10089135750,314500,314500,314500,314500,29
20250331,111700,10080015250,315000,314500,315000,314500,27
20250331,111600,10071522250,315000,314500,315000,314500,24
20250331,111500,10063967750,314500,314500,315000,314500,35
20250331,111400,10052959250,315000,314500,315000,314500,29
20250331,111300,10043838250,314500,314500,315000,314500,24
20250331,111200,10036288250,314500,315000,315000,314500,31
20250331,111100,10026534250,315000,314500,315000,314500,27
20250331,111000,10018041750,314500,314500,315000,314500,22
20250331,110900,10011122250,314500,315000,315000,314500,37
20250331,110800,9999479750,315000,315000,315000,314500,126
20250331,110700,9959792750,315500,315000,315500,315000,224
20250331,110600,9889151750,315000,315500,315500,315000,28
20250331,110500,9880329750,315000,314500,315500,314500,145
20250331,110400,9834660750,314500,314500,315000,314500,441
20250331,110300,9695965750,314500,314500,314500,314000,26
20250331,110200,9687790750,314500,314500,314500,314000,81
20250331,110100,9662335750,314500,314500,314500,314000,42
20250331,110000,9649141250,314000,314500,314500,314000,115
20250331,105900,9612990750,314000,314500,314500,314000,36
20250331,105800,9601685750,314000,314500,314500,314000,37
20250331,105700,9590064750,314500,314000,315000,314000,110
20250331,105600,9555455250,314500,314000,314500,313500,988
20250331,105500,9245222250,313500,313500,314000,313500,85
20250331,105400,9218562250,313500,313500,314000,313500,9
20250331,105300,9215738750,313500,314000,314000,313500,39
20250331,105200,9203511250,313500,313500,314000,313500,94
20250331,105100,9174021750,313500,313500,314000,313500,7
20250331,105000,9171826250,313500,314000,314000,313500,67
20250331,104900,9150813750,314000,314500,314500,313500,28
20250331,104800,9142025250,314000,314000,314000,314000,168
20250331,104700,9089273250,314000,314500,314500,314000,67
20250331,104600,9068215250,314000,314000,314000,314000,59
20250331,104500,9049689250,314000,314000,314500,314000,39
20250331,104400,9037441750,314500,314000,314500,314000,16
20250331,104300,9032413750,314000,314000,314500,314000,37
20250331,104200,9020794250,314500,314000,314500,314000,135
20250331,104100,8978364250,314000,314000,314500,314000,114
20250331,104000,8942564250,313500,313500,314000,313000,741
20250331,103900,8710010500,313000,313000,313500,313000,313
20250331,103800,8612036000,313000,313500,313500,313000,7
20250331,103700,8609843000,313500,313500,313500,313000,75
20250331,103600,8586346000,313500,313000,313500,312500,306
20250331,103500,8490584000,313000,313000,313000,312500,32
20250331,103400,8480569500,312500,313500,313500,312500,55
20250331,103300,8463357500,313500,313500,313500,313000,324
20250331,103200,8361905000,313500,313000,313500,313000,12
20250331,103100,8358145500,313500,313500,313500,313000,141
20250331,103000,8313957000,313000,314000,314000,313000,461
20250331,102900,8169451250,313500,313500,313500,313500,65
20250331,102800,8149073750,314000,314000,314000,313500,38
20250331,102700,8137157250,313500,313500,314000,313000,278
20250331,102600,8050017250,313500,313000,313500,312500,709
20250331,102500,7828007250,313500,313500,314000,313500,612
20250331,102400,7636142250,314000,314000,314000,313500,68
20250331,102300,7614816750,313500,314000,314000,313500,212
20250331,102200,7548301250,314000,313000,315000,313000,541
20250331,102100,7378545250,313500,313500,313500,313000,1224
20250331,102000,6994833750,313000,313000,313500,313000,87
20250331,101900,6967592250,313000,313000,313500,313000,227
20250331,101800,6896480250,313500,313500,314000,313000,451
20250331,101700,6755254750,313500,313500,314000,313500,516
20250331,101600,6593486750,314000,314000,314000,313500,25
20250331,101500,6585639250,314000,313500,314000,313500,107
20250331,101400,6552072250,313500,314500,314500,313500,767
20250331,101300,6311324750,314000,314500,315000,314000,703
20250331,101200,6090248250,314500,315500,315500,314500,227
20250331,101100,6018744750,315500,316000,316000,315000,36
20250331,101000,6007387750,315500,315500,316000,315500,264
20250331,100900,5924073250,316000,316000,316000,315500,99
20250331,100800,5892817250,316000,315500,316000,315500,32
20250331,100700,5882720250,315500,316000,316000,315500,31
20250331,100600,5872939250,315500,315500,316000,315500,43
20250331,100500,5859371750,315500,316000,316000,315500,113
20250331,100400,5823666250,315500,316000,316000,315500,30
20250331,100300,5814199750,316000,316000,316000,316000,5
20250331,100200,5812619750,316000,315500,316500,315000,1028
20250331,100100,5488273250,315500,315500,315500,315000,7
20250331,100000,5486065250,315000,315500,315500,315000,27
20250331,095900,5477557250,315500,315000,315500,315000,49
20250331,095800,5462121250,315000,315000,315000,315000,125
20250331,095700,5422746250,315000,315250,315500,315000,113
20250331,095600,5387150250,315500,315500,315500,315500,11
20250331,095500,5383679750,315500,315000,315500,315000,300
20250331,095400,5289176750,315500,315500,315500,315000,88
20250331,095300,5261446250,315500,315500,315500,315000,386
20250331,095200,5139756250,315500,315500,315500,315500,19
20250331,095100,5133761750,315500,315500,315500,315000,78
20250331,095000,5109171750,315500,316500,316500,315500,86
20250331,094900,5081987750,316000,315000,316500,315000,214
20250331,094800,5014470750,315000,314500,315500,314000,206
20250331,094700,4949603750,315000,315500,315500,314000,626
20250331,094600,4752710750,315500,315000,316000,315000,592
20250331,094500,4566223750,315000,315000,315000,315000,25
20250331,094400,4558348750,315000,315000,315000,314750,82
20250331,094300,4532519000,315000,315000,315000,314500,63
20250331,094200,4512676500,315000,315000,315000,314500,39
20250331,094100,4500402500,315000,315000,315000,314500,81
20250331,094000,4474889000,315000,315500,315500,315000,159
20250331,093900,4424784500,315500,315000,316500,315000,250
20250331,093800,4345887500,315000,315000,315000,314500,428
20250331,093700,4211133500,315500,315500,315500,315500,19
20250331,093600,4205139000,315500,315000,315500,315000,107
20250331,093500,4171387500,315500,315500,315500,315500,270
20250331,093400,4086202500,315500,315000,315500,315000,55
20250331,093300,4068861000,315000,315500,315500,315000,223
20250331,093200,3998599500,315500,316000,316000,315500,100
20250331,093100,3967045000,316000,316000,316000,316000,164
20250331,093000,3915221000,316000,315500,316500,315500,198
20250331,092900,3852711250,315500,316000,316000,314500,232
20250331,092800,3779606250,316000,314500,316000,314500,536
20250331,092700,3610730750,314000,314000,315000,313500,339
20250331,092600,3504303500,314000,314000,315000,313500,623
20250331,092500,3308489500,314500,314500,314500,314000,384
20250331,092400,3187826500,314500,315500,315500,314500,180
20250331,092300,3131131250,315500,316000,316000,315000,517
20250331,092200,2968128750,316500,316500,316500,316000,260
20250331,092100,2885899750,316500,317000,317000,316500,241
20250331,092000,2809564250,317000,317000,317500,316500,480
20250331,091900,2657423750,317500,318000,318500,317000,705
20250331,091800,2433522750,318500,319000,319000,318000,265
20250331,091700,2349135750,319000,319500,319500,319000,134
20250331,091600,2306386250,319500,319000,319500,319000,100
20250331,091500,2274462250,319000,319500,319500,319000,283
20250331,091400,2184166750,319500,320250,320250,319500,45
20250331,091300,2169784500,320000,320000,320500,319500,674
20250331,091200,1954249500,320500,321500,321500,320000,621
20250331,091100,1755200250,321500,321500,321500,321000,57
20250331,091000,1736880250,321500,321500,321500,321500,86
20250331,090900,1709231250,321500,321000,321500,321000,146
20250331,090800,1662358000,321500,322000,322500,320500,481
20250331,090700,1507703000,322000,322500,322500,322000,122
20250331,090600,1468418000,322500,322500,323500,322000,521
20250331,090500,1300396500,322000,322500,322500,321500,424
20250331,090400,1163842000,323000,323500,324000,321500,868
20250331,090300,883472000,323500,324000,324500,323000,262
20250331,090200,798670000,324500,325500,326000,323500,435
20250331,090100,657579000,325000,327500,327500,325000,1116
20250331,090000,294035000,327500,328000,330000,326500,897