KissMeData/005290/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191100,14849737325,29150,29150,29150,29150,28203
20250331,191000,14849737325,29150,29150,29150,29150,0
20250331,190900,14849737325,29150,29150,29150,29150,0
20250331,190800,14849737325,29150,29150,29150,29150,0
20250331,190700,14849737325,29150,29150,29150,29150,0
20250331,190600,14849737325,29150,29150,29150,29150,0
20250331,190500,14849737325,29150,29150,29150,29150,0
20250331,190400,14849737325,29150,29150,29150,29150,0
20250331,190300,14849737325,29150,29150,29150,29150,0
20250331,190200,14849737325,29150,29150,29150,29150,0
20250331,190100,14849737325,29150,29150,29150,29150,0
20250331,190000,14849737325,29150,29150,29150,29150,0
20250331,185900,14849737325,29150,29150,29150,29150,0
20250331,185800,14849737325,29150,29150,29150,29150,0
20250331,185700,14849737325,29150,29150,29150,29150,0
20250331,185600,14849737325,29150,29150,29150,29150,0
20250331,185500,14849737325,29150,29150,29150,29150,0
20250331,185400,14849737325,29150,29150,29150,29150,0
20250331,185300,14849737325,29150,29150,29150,29150,0
20250331,185200,14849737325,29150,29150,29150,29150,0
20250331,185100,14849737325,29150,29150,29150,29150,0
20250331,185000,14849737325,29150,29150,29150,29150,0
20250331,184900,14849737325,29150,29150,29150,29150,0
20250331,184800,14849737325,29150,29150,29150,29150,0
20250331,184700,14849737325,29150,29150,29150,29150,0
20250331,184600,14849737325,29150,29150,29150,29150,0
20250331,184500,14849737325,29150,29150,29150,29150,0
20250331,184400,14849737325,29150,29150,29150,29150,0
20250331,184300,14849737325,29150,29150,29150,29150,0
20250331,184200,14849737325,29150,29150,29150,29150,0
20250331,184100,14849737325,29150,29150,29150,29150,28203
20250331,184000,14849737325,29150,29150,29150,29150,0
20250331,183900,14849737325,29150,29150,29150,29150,0
20250331,183800,14849737325,29150,29150,29150,29150,0
20250331,183700,14849737325,29150,29150,29150,29150,0
20250331,183600,14849737325,29150,29150,29150,29150,0
20250331,183500,14849737325,29150,29150,29150,29150,0
20250331,183400,14849737325,29150,29150,29150,29150,0
20250331,183300,14849737325,29150,29150,29150,29150,0
20250331,183200,14849737325,29150,29150,29150,29150,0
20250331,183100,14849737325,29150,29150,29150,29150,0
20250331,183000,14849737325,29150,29150,29150,29150,0
20250331,182900,14849737325,29150,29150,29150,29150,0
20250331,182800,14849737325,29150,29150,29150,29150,0
20250331,182700,14849737325,29150,29150,29150,29150,0
20250331,182600,14849737325,29150,29150,29150,29150,0
20250331,182500,14849737325,29150,29150,29150,29150,0
20250331,182400,14849737325,29150,29150,29150,29150,0
20250331,182300,14849737325,29150,29150,29150,29150,0
20250331,182200,14849737325,29150,29150,29150,29150,0
20250331,182100,14849737325,29150,29150,29150,29150,0
20250331,182000,14849737325,29150,29150,29150,29150,0
20250331,181900,14849737325,29150,29150,29150,29150,0
20250331,181800,14849737325,29150,29150,29150,29150,0
20250331,181700,14849737325,29150,29150,29150,29150,0
20250331,181600,14849737325,29150,29150,29150,29150,0
20250331,181500,14849737325,29150,29150,29150,29150,0
20250331,181400,14849737325,29150,29150,29150,29150,0
20250331,181300,14849737325,29150,29150,29150,29150,0
20250331,181200,14849737325,29150,29150,29150,29150,0
20250331,181100,14849737325,29150,29150,29150,29150,28203
20250331,181000,14849737325,29150,29150,29150,29150,0
20250331,180900,14849737325,29150,29150,29150,29150,0
20250331,180800,14849737325,29150,29150,29150,29150,0
20250331,180700,14849737325,29150,29150,29150,29150,0
20250331,180600,14849737325,29150,29150,29150,29150,0
20250331,180500,14849737325,29150,29150,29150,29150,0
20250331,180400,14849737325,29150,29150,29150,29150,0
20250331,180300,14849737325,29150,29150,29150,29150,0
20250331,180200,14849737325,29150,29150,29150,29150,0
20250331,180100,14849737325,29150,29150,29150,29150,0
20250331,180000,14849737325,29150,29150,29150,29150,0
20250331,175900,14849737325,29150,29150,29150,29150,0
20250331,175800,14849737325,29150,29150,29150,29150,0
20250331,175700,14849737325,29150,29150,29150,29150,0
20250331,175600,14849737325,29150,29150,29150,29150,0
20250331,175500,14849737325,29150,29150,29150,29150,0
20250331,175400,14849737325,29150,29150,29150,29150,0
20250331,175300,14849737325,29150,29150,29150,29150,0
20250331,175200,14849737325,29150,29150,29150,29150,0
20250331,175100,14849737325,29150,29150,29150,29150,0
20250331,175000,14849737325,29150,29150,29150,29150,0
20250331,174900,14849737325,29150,29150,29150,29150,0
20250331,174800,14849737325,29150,29150,29150,29150,0
20250331,174700,14849737325,29150,29150,29150,29150,0
20250331,174600,14849737325,29150,29150,29150,29150,0
20250331,174500,14849737325,29150,29150,29150,29150,0
20250331,174400,14849737325,29150,29150,29150,29150,0
20250331,174300,14849737325,29150,29150,29150,29150,0
20250331,174200,14849737325,29150,29150,29150,29150,0
20250331,174100,14849737325,29150,29150,29150,29150,28203
20250331,174000,14849737325,29150,29150,29150,29150,0
20250331,173900,14849737325,29150,29150,29150,29150,0
20250331,173800,14849737325,29150,29150,29150,29150,0
20250331,173700,14849737325,29150,29150,29150,29150,0
20250331,173600,14849737325,29150,29150,29150,29150,0
20250331,173500,14849737325,29150,29150,29150,29150,0
20250331,173400,14849737325,29150,29150,29150,29150,0
20250331,173300,14849737325,29150,29150,29150,29150,0
20250331,173200,14849737325,29150,29150,29150,29150,0
20250331,173100,14849737325,29150,29150,29150,29150,0
20250331,173000,14849737325,29150,29150,29150,29150,0
20250331,172900,14849737325,29150,29150,29150,29150,0
20250331,172800,14849737325,29150,29150,29150,29150,0
20250331,172700,14849737325,29150,29150,29150,29150,0
20250331,172600,14849737325,29150,29150,29150,29150,0
20250331,172500,14849737325,29150,29150,29150,29150,0
20250331,172400,14849737325,29150,29150,29150,29150,0
20250331,172300,14849737325,29150,29150,29150,29150,0
20250331,172200,14849737325,29150,29150,29150,29150,0
20250331,172100,14849737325,29150,29150,29150,29150,0
20250331,172000,14849737325,29150,29150,29150,29150,0
20250331,171900,14849737325,29150,29150,29150,29150,0
20250331,171800,14849737325,29150,29150,29150,29150,0
20250331,171700,14849737325,29150,29150,29150,29150,0
20250331,171600,14849737325,29150,29150,29150,29150,0
20250331,171500,14849737325,29150,29150,29150,29150,0
20250331,171400,14849737325,29150,29150,29150,29150,0
20250331,171300,14849737325,29150,29150,29150,29150,0
20250331,171200,14849737325,29150,29150,29150,29150,0
20250331,171100,14849737325,29150,29150,29150,29150,28203
20250331,171000,14849737325,29150,29150,29150,29150,0
20250331,170900,14849737325,29150,29150,29150,29150,0
20250331,170800,14849737325,29150,29150,29150,29150,0
20250331,170700,14849737325,29150,29150,29150,29150,0
20250331,170600,14849737325,29150,29150,29150,29150,0
20250331,170500,14849737325,29150,29150,29150,29150,0
20250331,170400,14849737325,29150,29150,29150,29150,0
20250331,170300,14849737325,29150,29150,29150,29150,0
20250331,170200,14849737325,29150,29150,29150,29150,0
20250331,170100,14849737325,29150,29150,29150,29150,0
20250331,170000,14849737325,29150,29150,29150,29150,0
20250331,165900,14849737325,29150,29150,29150,29150,0
20250331,165800,14849737325,29150,29150,29150,29150,0
20250331,165700,14849737325,29150,29150,29150,29150,0
20250331,165600,14849737325,29150,29150,29150,29150,0
20250331,165500,14849737325,29150,29150,29150,29150,0
20250331,165400,14849737325,29150,29150,29150,29150,0
20250331,165300,14849737325,29150,29150,29150,29150,0
20250331,165200,14849737325,29150,29150,29150,29150,0
20250331,165100,14849737325,29150,29150,29150,29150,0
20250331,165000,14849737325,29150,29150,29150,29150,0
20250331,164900,14849737325,29150,29150,29150,29150,0
20250331,164800,14849737325,29150,29150,29150,29150,0
20250331,164700,14849737325,29150,29150,29150,29150,0
20250331,164600,14849737325,29150,29150,29150,29150,0
20250331,164500,14849737325,29150,29150,29150,29150,0
20250331,164400,14849737325,29150,29150,29150,29150,0
20250331,164300,14849737325,29150,29150,29150,29150,0
20250331,164200,14849737325,29150,29150,29150,29150,0
20250331,164100,14849737325,29150,29150,29150,29150,28203
20250331,164000,14849737325,29150,29150,29150,29150,0
20250331,163900,14849737325,29150,29150,29150,29150,0
20250331,163800,14849737325,29150,29150,29150,29150,0
20250331,163700,14849737325,29150,29150,29150,29150,0
20250331,163600,14849737325,29150,29150,29150,29150,0
20250331,163500,14849737325,29150,29150,29150,29150,0
20250331,163400,14849737325,29150,29150,29150,29150,0
20250331,163300,14849737325,29150,29150,29150,29150,0
20250331,163200,14849737325,29150,29150,29150,29150,0
20250331,163100,14849737325,29150,29150,29150,29150,0
20250331,163000,14849737325,29150,29150,29150,29150,0
20250331,162900,14849737325,29150,29150,29150,29150,0
20250331,162800,14849737325,29150,29150,29150,29150,0
20250331,162700,14849737325,29150,29150,29150,29150,0
20250331,162600,14849737325,29150,29150,29150,29150,0
20250331,162500,14849737325,29150,29150,29150,29150,0
20250331,162400,14849737325,29150,29150,29150,29150,0
20250331,162300,14849737325,29150,29150,29150,29150,0
20250331,162200,14849737325,29150,29150,29150,29150,0
20250331,162100,14849737325,29150,29150,29150,29150,0
20250331,162000,14849737325,29150,29150,29150,29150,0
20250331,161900,14849737325,29150,29150,29150,29150,0
20250331,161800,14849737325,29150,29150,29150,29150,0
20250331,161700,14849737325,29150,29150,29150,29150,0
20250331,161600,14849737325,29150,29150,29150,29150,0
20250331,161500,14849737325,29150,29150,29150,29150,0
20250331,161400,14849737325,29150,29150,29150,29150,0
20250331,161300,14849737325,29150,29150,29150,29150,0
20250331,161200,14849737325,29150,29150,29150,29150,0
20250331,161100,14849737325,29150,29150,29150,29150,28203
20250331,161000,14849737325,29150,29150,29150,29150,0
20250331,160900,14849737325,29150,29150,29150,29150,0
20250331,160800,14849737325,29150,29150,29150,29150,0
20250331,160700,14849737325,29150,29150,29150,29150,0
20250331,160600,14849737325,29150,29150,29150,29150,0
20250331,160500,14849737325,29150,29150,29150,29150,0
20250331,160400,14849737325,29150,29150,29150,29150,0
20250331,160300,14849737325,29150,29150,29150,29150,0
20250331,160200,14849737325,29150,29150,29150,29150,0
20250331,160100,14849737325,29150,29150,29150,29150,0
20250331,160000,14849737325,29150,29150,29150,29150,0
20250331,155900,14849737325,29150,29150,29150,29150,0
20250331,155800,14849737325,29150,29150,29150,29150,0
20250331,155700,14849737325,29150,29150,29150,29150,0
20250331,155600,14849737325,29150,29150,29150,29150,0
20250331,155500,14849737325,29150,29150,29150,29150,0
20250331,155400,14849737325,29150,29150,29150,29150,0
20250331,155300,14849737325,29150,29150,29150,29150,0
20250331,155200,14849737325,29150,29150,29150,29150,0
20250331,155100,14849737325,29150,29150,29150,29150,0
20250331,155000,14849737325,29150,29150,29150,29150,0
20250331,154900,14849737325,29150,29150,29150,29150,0
20250331,154800,14849737325,29150,29150,29150,29150,0
20250331,154700,14849737325,29150,29150,29150,29150,0
20250331,154600,14849737325,29150,29150,29150,29150,0
20250331,154500,14849737325,29150,29150,29150,29150,0
20250331,154400,14849737325,29150,29150,29150,29150,0
20250331,154300,14849737325,29150,29150,29150,29150,0
20250331,154200,14849737325,29150,29150,29150,29150,0
20250331,154100,14849737325,29150,29150,29150,29150,28203
20250331,154000,14849737325,29150,29150,29150,29150,0
20250331,153900,14849737325,29150,29150,29150,29150,0
20250331,153800,14849737325,29150,29150,29150,29150,0
20250331,153700,14849737325,29150,29150,29150,29150,0
20250331,153600,14849737325,29150,29150,29150,29150,0
20250331,153500,14849737325,29150,29150,29150,29150,0
20250331,153400,14849737325,29150,29150,29150,29150,0
20250331,153300,14849737325,29150,29150,29150,29150,0
20250331,153200,14849737325,29150,29150,29150,29150,0
20250331,153100,14849737325,29150,29150,29150,29150,0
20250331,153000,14849737325,29150,29150,29150,29150,28203
20250331,152900,14027619875,29300,29300,29300,29300,0
20250331,152800,14027619875,29300,29300,29300,29300,0
20250331,152700,14027619875,29300,29300,29300,29300,0
20250331,152600,14027619875,29300,29300,29300,29300,0
20250331,152500,14027619875,29300,29300,29300,29300,0
20250331,152400,14027619875,29300,29300,29300,29300,0
20250331,152300,14027619875,29300,29300,29300,29300,0
20250331,152200,14027619875,29300,29300,29300,29300,0
20250331,152100,14027619875,29300,29300,29300,29300,0
20250331,152000,14027619875,29300,29300,29300,29300,0
20250331,151900,14027619875,29300,29350,29400,29300,1069
20250331,151800,13996251275,29350,29350,29400,29300,1880
20250331,151700,13941072425,29400,29350,29400,29350,2115
20250331,151600,13878996225,29350,29350,29400,29350,670
20250331,151500,13859314525,29400,29300,29400,29300,1913
20250331,151400,13803187625,29300,29300,29350,29300,479
20250331,151300,13789152875,29350,29300,29350,29250,2389
20250331,151200,13719155075,29300,29300,29350,29250,1430
20250331,151100,13677256825,29300,29200,29350,29200,2473
20250331,151000,13604879175,29200,29200,29250,29200,880
20250331,150900,13579175875,29200,29200,29250,29200,940
20250331,150800,13551709675,29200,29250,29250,29200,783
20250331,150700,13528816925,29250,29250,29300,29200,2230
20250331,150600,13463606275,29200,29200,29250,29200,597
20250331,150500,13446161825,29250,29250,29250,29150,1172
20250331,150400,13411916975,29300,29250,29300,29250,1047
20250331,150300,13381291875,29250,29300,29350,29250,2633
20250331,150200,13304144775,29300,29250,29300,29250,1243
20250331,150100,13267747225,29300,29250,29300,29250,3368
20250331,150000,13169228675,29250,29150,29300,29150,3588
20250331,145900,13064289425,29150,29150,29200,29150,1055
20250331,145800,13033529525,29150,29150,29150,29150,442
20250331,145700,13020645225,29150,29150,29200,29150,534
20250331,145600,13005062375,29100,29200,29200,29100,4159
20250331,145500,12883925225,29250,29150,29250,29100,1887
20250331,145400,12828870425,29200,29200,29200,29150,1163
20250331,145300,12794949875,29150,29150,29200,29150,502
20250331,145200,12780315475,29150,29200,29200,29150,1103
20250331,145100,12748115625,29150,29200,29200,29150,563
20250331,145000,12731689125,29200,29200,29250,29200,374
20250331,144900,12720768225,29200,29150,29300,29150,1888
20250331,144800,12665592325,29200,29200,29200,29150,585
20250331,144700,12648524475,29200,29200,29200,29150,1992
20250331,144600,12590361725,29150,29200,29200,29150,526
20250331,144500,12575025225,29150,29200,29200,29150,547
20250331,144400,12559078425,29200,29150,29200,29150,953
20250331,144300,12531295475,29150,29150,29150,29150,1057
20250331,144200,12500483925,29150,29150,29150,29100,871
20250331,144100,12475105525,29150,29200,29200,29100,1593
20250331,144000,12428658175,29200,29150,29250,29150,644
20250331,143900,12409865625,29150,29150,29200,29150,697
20250331,143800,12389524875,29150,29100,29200,29100,2979
20250331,143700,12302583075,29150,29100,29150,29100,1008
20250331,143600,12273211975,29100,29100,29100,29100,939
20250331,143500,12245887075,29100,29100,29150,29100,528
20250331,143400,12230522225,29100,29100,29150,29100,589
20250331,143300,12213379825,29150,29100,29150,29100,1152
20250331,143200,12179832625,29100,29150,29150,29100,500
20250331,143100,12165275475,29150,29150,29150,29150,210
20250331,143000,12159153975,29150,29150,29200,29150,1945
20250331,142900,12102418225,29200,29200,29200,29150,677
20250331,142800,12082661125,29200,29200,29250,29150,613
20250331,142700,12064774850,29150,29150,29200,29150,608
20250331,142600,12047034200,29150,29200,29250,29150,1750
20250331,142500,11995960600,29200,29250,29300,29200,971
20250331,142400,11967552400,29200,29150,29250,29100,3404
20250331,142300,11868167050,29100,29100,29150,29050,771
20250331,142200,11845737650,29100,29050,29150,29050,2054
20250331,142100,11785919550,29100,29075,29100,29050,256
20250331,142000,11778480200,29050,29050,29050,29050,402
20250331,141900,11766802100,29050,29100,29100,29050,633
20250331,141800,11748394700,29100,29100,29150,29100,107
20250331,141700,11745280950,29100,29100,29200,29100,936
20250331,141600,11718019075,29100,29150,29150,29100,1667
20250331,141500,11669458675,29100,29100,29150,29050,932
20250331,141400,11642329925,29100,29100,29100,29050,689
20250331,141300,11622287125,29100,29050,29150,29050,2791
20250331,141200,11541011975,29050,29050,29075,29050,256
20250331,141100,11533575150,29050,29100,29100,29000,1313
20250331,141000,11495399100,29100,29050,29100,28950,1425
20250331,140900,11454017950,29000,29000,29050,29000,589
20250331,140800,11436918400,29000,29000,29050,29000,419
20250331,140700,11424767350,28950,29000,29050,28950,601
20250331,140600,11407359050,29000,28950,29050,28950,2045
20250331,140500,11348028100,29000,28950,29000,28950,1176
20250331,140400,11313982250,28950,28900,28950,28900,2014
20250331,140300,11255695350,28900,28900,28950,28900,173
20250331,140200,11250695550,28925,28950,28950,28900,80
20250331,140100,11248380125,28950,29000,29000,28950,1335
20250331,140000,11209715600,29050,29000,29050,29000,755
20250331,135900,11187820500,29050,29000,29050,29000,179
20250331,135800,11182629200,29050,29000,29050,29000,607
20250331,135700,11165025800,29000,29000,29050,29000,362
20250331,135600,11154526600,29000,29050,29050,28950,4057
20250331,135500,11036939200,29050,29000,29050,29000,135
20250331,135400,11033023650,29050,29025,29050,29000,68
20250331,135300,11031050625,29050,29000,29050,29000,221
20250331,135200,11024632375,29000,29000,29050,29000,60
20250331,135100,11022891825,29000,29050,29050,29000,621
20250331,135000,11004882425,29050,29050,29050,29000,1155
20250331,134900,10971337875,29000,29100,29100,29000,183
20250331,134800,10966022575,29100,29050,29100,29050,879
20250331,134700,10940485475,29100,29000,29100,29000,2178
20250331,134600,10877193225,29050,29000,29050,28950,1830
20250331,134500,10824122875,29000,29000,29050,28950,584
20250331,134400,10807187675,29000,29000,29050,29000,1803
20250331,134300,10754850675,29000,28950,29000,28900,2206
20250331,134200,10690937925,28900,28900,28950,28900,141
20250331,134100,10686857325,28900,28900,28950,28900,260
20250331,134000,10679332700,28950,29050,29050,28900,2348
20250331,133900,10611257550,29000,28900,29000,28850,4465
20250331,133800,10481924150,28900,28850,28900,28800,920
20250331,133700,10455375550,28800,28800,28850,28800,532
20250331,133600,10440048000,28800,28750,28850,28750,4569
20250331,133500,10308411500,28750,28800,28800,28750,1169
20250331,133400,10274788750,28800,28750,28800,28750,197
20250331,133300,10269124275,28800,28800,28800,28750,399
20250331,133200,10257646925,28750,28800,28800,28750,68
20250331,133100,10255691150,28750,28800,28800,28750,28
20250331,133000,10254885300,28750,28800,28800,28750,163
20250331,132900,10250198100,28800,28800,28900,28800,1870
20250331,132800,10196250600,28800,28750,28850,28700,6235
20250331,132700,10016881600,28750,28800,28850,28700,4059
20250331,132600,9900125800,28850,28800,28850,28800,189
20250331,132500,9894681600,28850,28850,28850,28800,234
20250331,132400,9887936800,28800,28800,28850,28800,1035
20250331,132300,9858127950,28800,28850,28850,28800,441
20250331,132200,9845426850,28800,28850,28850,28800,87
20250331,132100,9842920750,28850,28850,28850,28800,951
20250331,132000,9815485700,28850,28850,28850,28800,429
20250331,131900,9803112550,28800,28800,28850,28800,163
20250331,131800,9798417550,28800,28800,28850,28800,695
20250331,131700,9778400550,28850,28800,28850,28800,1860
20250331,131600,9724831450,28800,28800,28850,28750,837
20250331,131500,9700727500,28800,28800,28850,28800,69
20250331,131400,9698740250,28850,28800,28850,28800,575
20250331,131300,9682169650,28800,28800,28850,28700,3060
20250331,131200,9594137525,28800,28800,28850,28800,1028
20250331,131100,9564530875,28800,28800,28850,28800,220
20250331,131000,9558184125,28850,28850,28900,28750,12175
20250331,130900,9207763025,28800,28800,28850,28750,6363
20250331,130800,9024689725,28900,28850,28900,28800,1635
20250331,130700,8977531525,28850,28850,28900,28850,299
20250331,130600,8968905050,28900,28850,28900,28850,210
20250331,130500,8962846400,28850,28900,28950,28850,3806
20250331,130400,8852942450,28900,28900,28925,28900,62
20250331,130300,8851150625,28900,28950,28950,28900,31
20250331,130200,8850254650,28900,28900,28950,28850,1942
20250331,130100,8794139150,28900,28900,28950,28850,124
20250331,130000,8790557100,28900,28950,28950,28850,1289
20250331,125900,8753303600,28950,28900,28950,28900,1201
20250331,125800,8718593700,28900,28950,28950,28900,136
20250331,125700,8714662550,28900,28900,28950,28900,99
20250331,125600,8711800600,28900,28950,28950,28900,4134
20250331,125500,8592183900,28900,28900,28950,28900,132
20250331,125400,8588368850,28900,28900,28950,28900,37
20250331,125300,8587298875,28900,28900,28950,28900,885
20250331,125200,8561721350,28900,28950,28950,28900,302
20250331,125100,8552979600,28950,28900,28950,28850,1939
20250331,125000,8496862300,28850,28900,28950,28850,4666
20250331,124900,8362033600,28900,29000,29000,28900,4149
20250331,124800,8242061850,28950,28950,29000,28950,1315
20250331,124700,8203991850,28950,28950,29000,28950,1396
20250331,124600,8163576450,29000,28950,29000,28900,2227
20250331,124500,8099069475,28950,29000,29000,28950,36
20250331,124400,8098026150,28950,28950,29000,28950,65
20250331,124300,8096143500,28950,28900,29000,28900,1334
20250331,124200,8057523700,28900,29000,29000,28900,2167
20250331,124100,7994816050,28950,28950,29000,28950,274
20250331,124000,7986878200,29000,29000,29050,28950,1708
20250331,123900,7937353450,29000,29000,29050,29000,2515
20250331,123800,7864417825,29050,29050,29050,29000,575
20250331,123700,7847717825,29050,29100,29100,29050,90
20250331,123600,7845100775,29100,29050,29100,29050,144
20250331,123500,7840917075,29050,29050,29100,29050,572
20250331,123400,7824299025,29050,29050,29100,29050,58
20250331,123300,7822613575,29050,29100,29100,29050,120
20250331,123200,7819126975,29050,29000,29100,29000,956
20250331,123100,7791366625,29050,29000,29050,29000,887
20250331,123000,7765642300,29000,29000,29000,28950,1738
20250331,122900,7715281650,29000,29050,29050,28950,1498
20250331,122800,7671838450,29000,29000,29050,29000,778
20250331,122700,7649275700,29050,29000,29050,29000,1395
20250331,122600,7608811200,29000,29050,29100,29000,1124
20250331,122500,7576158750,29050,29100,29100,29000,2713
20250331,122400,7497344650,29100,29050,29100,29050,409
20250331,122300,7485457550,29050,29100,29150,29050,11569
20250331,122200,7149223600,29100,29100,29150,29100,1170
20250331,122100,7115172150,29100,29150,29150,29100,314
20250331,122000,7106021050,29150,29200,29200,29150,112
20250331,121900,7102754850,29150,29150,29200,29150,52
20250331,121800,7101238700,29200,29150,29200,29150,18
20250331,121700,7100713550,29150,29200,29200,29150,1603
20250331,121600,7053985400,29200,29200,29250,29150,3235
20250331,121500,6959522425,29200,29200,29250,29200,385
20250331,121400,6948278525,29200,29200,29200,29200,58
20250331,121300,6946584925,29250,29200,29250,29200,167
20250331,121200,6941705075,29200,29250,29250,29200,124
20250331,121100,6938083375,29200,29200,29250,29200,89
20250331,121000,6935481875,29200,29250,29250,29200,117
20250331,120900,6932064325,29200,29200,29200,29200,331
20250331,120800,6922399125,29200,29200,29250,29200,42
20250331,120700,6921171925,29200,29200,29250,29200,561
20250331,120600,6904789850,29200,29250,29275,29200,1686
20250331,120500,6855479625,29250,29250,29300,29250,35
20250331,120400,6854455825,29250,29250,29300,29250,46
20250331,120300,6853109650,29300,29300,29300,29250,2505
20250331,120200,6779751925,29300,29300,29350,29300,205
20250331,120100,6773744250,29300,29300,29350,29300,81
20250331,120000,6771370400,29350,29300,29350,29300,88
20250331,115900,6768789550,29300,29300,29350,29300,107
20250331,115800,6765652250,29350,29350,29350,29300,201
20250331,115700,6759756300,29350,29300,29350,29300,169
20250331,115600,6754799425,29300,29300,29325,29300,46
20250331,115500,6753451350,29300,29350,29350,29300,271
20250331,115400,6745499275,29350,29325,29350,29325,88
20250331,115300,6742916900,29325,29300,29350,29300,137
20250331,115200,6738898400,29300,29325,29350,29300,185
20250331,115100,6733469300,29325,29325,29350,29325,68
20250331,115000,6731474250,29300,29350,29350,29300,138
20250331,114900,6727429150,29300,29350,29350,29300,60
20250331,114800,6725668500,29350,29300,29350,29300,141
20250331,114700,6721532100,29350,29300,29350,29300,92
20250331,114600,6718835050,29300,29300,29350,29300,153
20250331,114500,6714350950,29300,29300,29400,29300,2282
20250331,114400,6647349350,29300,29300,29350,29300,80
20250331,114300,6645004050,29300,29300,29350,29300,73
20250331,114200,6642863150,29350,29250,29350,29250,2862
20250331,114100,6558998050,29300,29250,29300,29250,526
20250331,114000,6543612000,29250,29250,29300,29250,96
20250331,113900,6540802750,29300,29250,29300,29250,64
20250331,113800,6538928950,29250,29250,29300,29250,243
20250331,113700,6531820875,29300,29250,29300,29250,105
20250331,113600,6528748850,29250,29250,29300,29250,72
20250331,113500,6526641300,29275,29250,29300,29250,160
20250331,113400,6521959000,29250,29300,29300,29250,32
20250331,113300,6521022450,29250,29300,29300,29250,133
20250331,113200,6517130100,29250,29250,29300,29250,565
20250331,113100,6500582000,29250,29250,29300,29250,61
20250331,113000,6498796550,29250,29250,29300,29250,54
20250331,112900,6497216450,29250,29300,29300,29250,118
20250331,112800,6493763375,29250,29250,29300,29250,49
20250331,112700,6492330075,29250,29300,29300,29250,1203
20250331,112600,6457140600,29250,29250,29300,29250,584
20250331,112500,6440056200,29250,29250,29300,29250,540
20250331,112400,6424243100,29250,29250,29300,29250,273
20250331,112300,6416257050,29250,29250,29300,29250,80
20250331,112200,6413914500,29300,29250,29300,29250,85
20250331,112100,6411427050,29250,29250,29300,29250,160
20250331,112000,6406745050,29300,29300,29300,29250,267
20250331,111900,6398932250,29250,29250,29300,29250,205
20250331,111800,6392927500,29300,29300,29350,29300,342
20250331,111700,6382906850,29350,29300,29350,29300,227
20250331,111600,6376245500,29300,29300,29300,29250,1072
20250331,111500,6344836050,29250,29250,29300,29250,151
20250331,111400,6340415850,29250,29250,29300,29250,256
20250331,111300,6332924200,29300,29250,29300,29250,78
20250331,111200,6330641650,29300,29250,29300,29250,144
20250331,111100,6326428850,29250,29350,29350,29250,135
20250331,111000,6322473450,29300,29300,29300,29250,893
20250331,110900,6296308950,29300,29300,29350,29300,226
20250331,110800,6289686650,29300,29300,29350,29300,139
20250331,110700,6285613350,29300,29300,29350,29300,122
20250331,110600,6282037200,29350,29300,29350,29300,344
20250331,110500,6271957450,29350,29350,29400,29300,690
20250331,110400,6251698850,29350,29350,29400,29350,514
20250331,110300,6236612125,29350,29350,29400,29350,905
20250331,110200,6210049675,29400,29400,29400,29350,511
20250331,110100,6195051375,29400,29350,29400,29350,168
20250331,110000,6190120175,29350,29400,29450,29350,351
20250331,105900,6179803075,29400,29400,29450,29400,55
20250331,105800,6178185675,29400,29400,29450,29400,849
20250331,105700,6153224175,29450,29400,29450,29400,378
20250331,105600,6142109775,29400,29450,29450,29400,262
20250331,105500,6134394025,29450,29450,29500,29400,1088
20250331,105400,6102384975,29450,29450,29500,29450,165
20250331,105300,6097525275,29450,29450,29500,29400,1026
20250331,105200,6067310175,29400,29450,29500,29400,751
20250331,105100,6045194275,29450,29450,29500,29450,49
20250331,105000,6043749275,29450,29500,29550,29450,1051
20250331,104900,6012738775,29500,29550,29550,29500,311
20250331,104800,6003561325,29500,29600,29600,29500,696
20250331,104700,5982991875,29550,29575,29600,29550,48
20250331,104600,5981572275,29575,29600,29600,29550,109
20250331,104500,5978349825,29550,29550,29600,29550,368
20250331,104400,5967460675,29550,29600,29600,29550,142
20250331,104300,5963263925,29550,29600,29650,29550,472
20250331,104200,5949288025,29600,29550,29650,29500,3622
20250331,104100,5842185425,29500,29550,29600,29500,724
20250331,104000,5820790725,29550,29600,29650,29550,610
20250331,103900,5802760375,29600,29650,29700,29600,465
20250331,103800,5788990275,29650,29500,29650,29500,828
20250331,103700,5764470575,29550,29600,29600,29550,1898
20250331,103600,5708368625,29550,29650,29650,29550,1046
20250331,103500,5677398225,29650,29700,29700,29600,531
20250331,103400,5661652925,29650,29650,29650,29650,19
20250331,103300,5661089575,29650,29650,29700,29600,1302
20250331,103200,5622459925,29650,29650,29650,29600,115
20250331,103100,5619053025,29650,29650,29650,29600,340
20250331,103000,5608984975,29700,29700,29700,29600,1675
20250331,102900,5559279025,29700,29750,29800,29700,1060
20250331,102800,5527743175,29750,29750,29800,29750,112
20250331,102700,5524407675,29750,29800,29850,29750,1065
20250331,102600,5492669075,29800,29850,29850,29800,45
20250331,102500,5491327275,29800,29750,29800,29750,1320
20250331,102400,5451999325,29750,29800,29800,29750,210
20250331,102300,5445743125,29750,29825,29850,29750,934
20250331,102200,5417896225,29825,29800,29850,29800,978
20250331,102100,5388714250,29800,29800,29850,29800,887
20250331,102000,5362280050,29750,29850,29850,29750,2785
20250331,101900,5279252650,29825,29800,29850,29750,816
20250331,101800,5254935725,29750,29800,29800,29750,160
20250331,101700,5250169225,29750,29700,29800,29700,1234
20250331,101600,5213459875,29700,29750,29750,29700,1027
20250331,101500,5182909475,29700,29700,29750,29700,204
20250331,101400,5176848375,29750,29700,29750,29700,260
20250331,101300,5169115325,29700,29650,29750,29650,3944
20250331,101200,5051911125,29650,29650,29650,29600,751
20250331,101100,5029651475,29650,29550,29700,29500,7298
20250331,101000,4813740625,29500,29500,29550,29500,460
20250331,100900,4800166275,29550,29500,29600,29500,908
20250331,100800,4773379275,29550,29600,29600,29500,1181
20250331,100700,4738486100,29575,29600,29600,29550,1891
20250331,100600,4682598500,29600,29550,29600,29500,694
20250331,100500,4662088700,29550,29500,29550,29450,2883
20250331,100400,4577074275,29500,29525,29525,29500,339
20250331,100300,4567072925,29500,29550,29600,29500,2692
20250331,100200,4487525075,29500,29550,29550,29500,114
20250331,100100,4484157475,29500,29550,29550,29500,200
20250331,100000,4478255275,29550,29550,29550,29500,256
20250331,095900,4470700725,29500,29550,29550,29500,166
20250331,095800,4465800875,29550,29500,29550,29450,787
20250331,095700,4442585875,29500,29500,29500,29450,231
20250331,095600,4435771725,29475,29500,29500,29450,2907
20250331,095500,4350066150,29550,29500,29550,29500,2266
20250331,095400,4283215900,29500,29500,29500,29450,586
20250331,095300,4265941950,29500,29500,29500,29450,285
20250331,095200,4257544200,29450,29450,29500,29400,1772
20250331,095100,4205344400,29400,29400,29500,29400,1035
20250331,095000,4174839250,29400,29450,29500,29400,796
20250331,094900,4151399350,29450,29450,29450,29400,289
20250331,094800,4142889100,29400,29450,29450,29350,481
20250331,094700,4128743375,29475,29450,29500,29450,849
20250331,094600,4103738150,29400,29450,29450,29400,194
20250331,094500,4098030650,29450,29450,29500,29400,889
20250331,094400,4071883650,29500,29500,29500,29450,322
20250331,094300,4062400400,29500,29450,29500,29400,675
20250331,094200,4042510850,29450,29450,29500,29450,189
20250331,094100,4036944550,29500,29450,29500,29450,422
20250331,094000,4024515775,29450,29350,29500,29350,1843
20250331,093900,3970288625,29400,29400,29450,29350,1513
20250331,093800,3925772275,29350,29350,29400,29350,335
20250331,093700,3915938825,29350,29450,29500,29325,809
20250331,093600,3892142425,29450,29450,29500,29400,293
20250331,093500,3883517275,29450,29450,29500,29450,459
20250331,093400,3869998825,29450,29450,29450,29400,1139
20250331,093300,3836460525,29400,29450,29500,29400,596
20250331,093200,3818908875,29450,29400,29450,29350,637
20250331,093100,3800176625,29400,29400,29450,29350,759
20250331,093000,3777863575,29400,29400,29500,29400,517
20250331,092900,3762657375,29400,29450,29500,29300,3683
20250331,092800,3654196275,29400,29300,29450,29250,1693
20250331,092700,3604520875,29300,29350,29400,29000,20092
20250331,092600,3018082275,29300,29200,29350,29200,1620
20250331,092500,2970598875,29200,29250,29300,29200,2670
20250331,092400,2892563875,29200,29100,29200,29100,3683
20250331,092300,2785215675,29100,29100,29150,28950,3106
20250331,092200,2695019925,29100,29100,29150,29100,2052
20250331,092100,2635291825,29100,29200,29200,29100,3962
20250331,092000,2519879175,29200,29150,29250,29050,6307
20250331,091900,2336207575,29150,29200,29200,29150,176
20250331,091800,2331072925,29200,29200,29250,29175,3226
20250331,091700,2236823475,29200,29250,29250,29200,227
20250331,091600,2230189350,29250,28950,29300,28950,1766
20250331,091500,2178586400,29150,29250,29250,28900,15500
20250331,091400,1728195100,29250,29250,29300,29200,347
20250331,091300,1718043900,29250,29300,29300,29150,972
20250331,091200,1689626550,29300,29300,29400,29250,3425
20250331,091100,1589188700,29300,29200,29350,29150,2425
20250331,091000,1518090350,29300,29250,29300,29150,1194
20250331,090900,1483144950,29150,29100,29250,29050,2939
20250331,090800,1397377575,29100,29000,29200,29000,3371
20250331,090700,1299201325,29050,29150,29250,29000,11963
20250331,090600,951101200,29100,29250,29300,29100,10922
20250331,090500,632120450,29200,29200,29300,29150,4669
20250331,090400,495661300,29200,29325,29350,29150,4227
20250331,090300,372222650,29300,29400,29400,29300,1044
20250331,090200,341602150,29300,29300,29450,29200,3037
20250331,090100,252581300,29200,29400,29400,29200,1309
20250331,090000,214228800,29300,29250,29400,29150,7319