KissMeData/042000/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194000,8751195450,50300,50300,50300,50300,6543
20250331,193900,8751195450,50300,50300,50300,50300,0
20250331,193800,8751195450,50300,50300,50300,50300,0
20250331,193700,8751195450,50300,50300,50300,50300,0
20250331,193600,8751195450,50300,50300,50300,50300,0
20250331,193500,8751195450,50300,50300,50300,50300,0
20250331,193400,8751195450,50300,50300,50300,50300,0
20250331,193300,8751195450,50300,50300,50300,50300,0
20250331,193200,8751195450,50300,50300,50300,50300,0
20250331,193100,8751195450,50300,50300,50300,50300,0
20250331,193000,8751195450,50300,50300,50300,50300,0
20250331,192900,8751195450,50300,50300,50300,50300,0
20250331,192800,8751195450,50300,50300,50300,50300,0
20250331,192700,8751195450,50300,50300,50300,50300,0
20250331,192600,8751195450,50300,50300,50300,50300,0
20250331,192500,8751195450,50300,50300,50300,50300,0
20250331,192400,8751195450,50300,50300,50300,50300,0
20250331,192300,8751195450,50300,50300,50300,50300,0
20250331,192200,8751195450,50300,50300,50300,50300,0
20250331,192100,8751195450,50300,50300,50300,50300,0
20250331,192000,8751195450,50300,50300,50300,50300,0
20250331,191900,8751195450,50300,50300,50300,50300,0
20250331,191800,8751195450,50300,50300,50300,50300,0
20250331,191700,8751195450,50300,50300,50300,50300,0
20250331,191600,8751195450,50300,50300,50300,50300,0
20250331,191500,8751195450,50300,50300,50300,50300,0
20250331,191400,8751195450,50300,50300,50300,50300,0
20250331,191300,8751195450,50300,50300,50300,50300,0
20250331,191200,8751195450,50300,50300,50300,50300,0
20250331,191100,8751195450,50300,50300,50300,50300,0
20250331,191000,8751195450,50300,50300,50300,50300,6543
20250331,190900,8751195450,50300,50300,50300,50300,0
20250331,190800,8751195450,50300,50300,50300,50300,0
20250331,190700,8751195450,50300,50300,50300,50300,0
20250331,190600,8751195450,50300,50300,50300,50300,0
20250331,190500,8751195450,50300,50300,50300,50300,0
20250331,190400,8751195450,50300,50300,50300,50300,0
20250331,190300,8751195450,50300,50300,50300,50300,0
20250331,190200,8751195450,50300,50300,50300,50300,0
20250331,190100,8751195450,50300,50300,50300,50300,0
20250331,190000,8751195450,50300,50300,50300,50300,0
20250331,185900,8751195450,50300,50300,50300,50300,0
20250331,185800,8751195450,50300,50300,50300,50300,0
20250331,185700,8751195450,50300,50300,50300,50300,0
20250331,185600,8751195450,50300,50300,50300,50300,0
20250331,185500,8751195450,50300,50300,50300,50300,0
20250331,185400,8751195450,50300,50300,50300,50300,0
20250331,185300,8751195450,50300,50300,50300,50300,0
20250331,185200,8751195450,50300,50300,50300,50300,0
20250331,185100,8751195450,50300,50300,50300,50300,0
20250331,185000,8751195450,50300,50300,50300,50300,0
20250331,184900,8751195450,50300,50300,50300,50300,0
20250331,184800,8751195450,50300,50300,50300,50300,0
20250331,184700,8751195450,50300,50300,50300,50300,0
20250331,184600,8751195450,50300,50300,50300,50300,0
20250331,184500,8751195450,50300,50300,50300,50300,0
20250331,184400,8751195450,50300,50300,50300,50300,0
20250331,184300,8751195450,50300,50300,50300,50300,0
20250331,184200,8751195450,50300,50300,50300,50300,0
20250331,184100,8751195450,50300,50300,50300,50300,0
20250331,184000,8751195450,50300,50300,50300,50300,6543
20250331,183900,8751195450,50300,50300,50300,50300,0
20250331,183800,8751195450,50300,50300,50300,50300,0
20250331,183700,8751195450,50300,50300,50300,50300,0
20250331,183600,8751195450,50300,50300,50300,50300,0
20250331,183500,8751195450,50300,50300,50300,50300,0
20250331,183400,8751195450,50300,50300,50300,50300,0
20250331,183300,8751195450,50300,50300,50300,50300,0
20250331,183200,8751195450,50300,50300,50300,50300,0
20250331,183100,8751195450,50300,50300,50300,50300,0
20250331,183000,8751195450,50300,50300,50300,50300,0
20250331,182900,8751195450,50300,50300,50300,50300,0
20250331,182800,8751195450,50300,50300,50300,50300,0
20250331,182700,8751195450,50300,50300,50300,50300,0
20250331,182600,8751195450,50300,50300,50300,50300,0
20250331,182500,8751195450,50300,50300,50300,50300,0
20250331,182400,8751195450,50300,50300,50300,50300,0
20250331,182300,8751195450,50300,50300,50300,50300,0
20250331,182200,8751195450,50300,50300,50300,50300,0
20250331,182100,8751195450,50300,50300,50300,50300,0
20250331,182000,8751195450,50300,50300,50300,50300,0
20250331,181900,8751195450,50300,50300,50300,50300,0
20250331,181800,8751195450,50300,50300,50300,50300,0
20250331,181700,8751195450,50300,50300,50300,50300,0
20250331,181600,8751195450,50300,50300,50300,50300,0
20250331,181500,8751195450,50300,50300,50300,50300,0
20250331,181400,8751195450,50300,50300,50300,50300,0
20250331,181300,8751195450,50300,50300,50300,50300,0
20250331,181200,8751195450,50300,50300,50300,50300,0
20250331,181100,8751195450,50300,50300,50300,50300,0
20250331,181000,8751195450,50300,50300,50300,50300,6543
20250331,180900,8751195450,50300,50300,50300,50300,0
20250331,180800,8751195450,50300,50300,50300,50300,0
20250331,180700,8751195450,50300,50300,50300,50300,0
20250331,180600,8751195450,50300,50300,50300,50300,0
20250331,180500,8751195450,50300,50300,50300,50300,0
20250331,180400,8751195450,50300,50300,50300,50300,0
20250331,180300,8751195450,50300,50300,50300,50300,0
20250331,180200,8751195450,50300,50300,50300,50300,0
20250331,180100,8751195450,50300,50300,50300,50300,0
20250331,180000,8751195450,50300,50300,50300,50300,0
20250331,175900,8751195450,50300,50300,50300,50300,0
20250331,175800,8751195450,50300,50300,50300,50300,0
20250331,175700,8751195450,50300,50300,50300,50300,0
20250331,175600,8751195450,50300,50300,50300,50300,0
20250331,175500,8751195450,50300,50300,50300,50300,0
20250331,175400,8751195450,50300,50300,50300,50300,0
20250331,175300,8751195450,50300,50300,50300,50300,0
20250331,175200,8751195450,50300,50300,50300,50300,0
20250331,175100,8751195450,50300,50300,50300,50300,0
20250331,175000,8751195450,50300,50300,50300,50300,0
20250331,174900,8751195450,50300,50300,50300,50300,0
20250331,174800,8751195450,50300,50300,50300,50300,0
20250331,174700,8751195450,50300,50300,50300,50300,0
20250331,174600,8751195450,50300,50300,50300,50300,0
20250331,174500,8751195450,50300,50300,50300,50300,0
20250331,174400,8751195450,50300,50300,50300,50300,0
20250331,174300,8751195450,50300,50300,50300,50300,0
20250331,174200,8751195450,50300,50300,50300,50300,0
20250331,174100,8751195450,50300,50300,50300,50300,0
20250331,174000,8751195450,50300,50300,50300,50300,6543
20250331,173900,8751195450,50300,50300,50300,50300,0
20250331,173800,8751195450,50300,50300,50300,50300,0
20250331,173700,8751195450,50300,50300,50300,50300,0
20250331,173600,8751195450,50300,50300,50300,50300,0
20250331,173500,8751195450,50300,50300,50300,50300,0
20250331,173400,8751195450,50300,50300,50300,50300,0
20250331,173300,8751195450,50300,50300,50300,50300,0
20250331,173200,8751195450,50300,50300,50300,50300,0
20250331,173100,8751195450,50300,50300,50300,50300,0
20250331,173000,8751195450,50300,50300,50300,50300,0
20250331,172900,8751195450,50300,50300,50300,50300,0
20250331,172800,8751195450,50300,50300,50300,50300,0
20250331,172700,8751195450,50300,50300,50300,50300,0
20250331,172600,8751195450,50300,50300,50300,50300,0
20250331,172500,8751195450,50300,50300,50300,50300,0
20250331,172400,8751195450,50300,50300,50300,50300,0
20250331,172300,8751195450,50300,50300,50300,50300,0
20250331,172200,8751195450,50300,50300,50300,50300,0
20250331,172100,8751195450,50300,50300,50300,50300,0
20250331,172000,8751195450,50300,50300,50300,50300,0
20250331,171900,8751195450,50300,50300,50300,50300,0
20250331,171800,8751195450,50300,50300,50300,50300,0
20250331,171700,8751195450,50300,50300,50300,50300,0
20250331,171600,8751195450,50300,50300,50300,50300,0
20250331,171500,8751195450,50300,50300,50300,50300,0
20250331,171400,8751195450,50300,50300,50300,50300,0
20250331,171300,8751195450,50300,50300,50300,50300,0
20250331,171200,8751195450,50300,50300,50300,50300,0
20250331,171100,8751195450,50300,50300,50300,50300,0
20250331,171000,8751195450,50300,50300,50300,50300,6543
20250331,170900,8751195450,50300,50300,50300,50300,0
20250331,170800,8751195450,50300,50300,50300,50300,0
20250331,170700,8751195450,50300,50300,50300,50300,0
20250331,170600,8751195450,50300,50300,50300,50300,0
20250331,170500,8751195450,50300,50300,50300,50300,0
20250331,170400,8751195450,50300,50300,50300,50300,0
20250331,170300,8751195450,50300,50300,50300,50300,0
20250331,170200,8751195450,50300,50300,50300,50300,0
20250331,170100,8751195450,50300,50300,50300,50300,0
20250331,170000,8751195450,50300,50300,50300,50300,0
20250331,165900,8751195450,50300,50300,50300,50300,0
20250331,165800,8751195450,50300,50300,50300,50300,0
20250331,165700,8751195450,50300,50300,50300,50300,0
20250331,165600,8751195450,50300,50300,50300,50300,0
20250331,165500,8751195450,50300,50300,50300,50300,0
20250331,165400,8751195450,50300,50300,50300,50300,0
20250331,165300,8751195450,50300,50300,50300,50300,0
20250331,165200,8751195450,50300,50300,50300,50300,0
20250331,165100,8751195450,50300,50300,50300,50300,0
20250331,165000,8751195450,50300,50300,50300,50300,0
20250331,164900,8751195450,50300,50300,50300,50300,0
20250331,164800,8751195450,50300,50300,50300,50300,0
20250331,164700,8751195450,50300,50300,50300,50300,0
20250331,164600,8751195450,50300,50300,50300,50300,0
20250331,164500,8751195450,50300,50300,50300,50300,0
20250331,164400,8751195450,50300,50300,50300,50300,0
20250331,164300,8751195450,50300,50300,50300,50300,0
20250331,164200,8751195450,50300,50300,50300,50300,0
20250331,164100,8751195450,50300,50300,50300,50300,0
20250331,164000,8751195450,50300,50300,50300,50300,6543
20250331,163900,8751195450,50300,50300,50300,50300,0
20250331,163800,8751195450,50300,50300,50300,50300,0
20250331,163700,8751195450,50300,50300,50300,50300,0
20250331,163600,8751195450,50300,50300,50300,50300,0
20250331,163500,8751195450,50300,50300,50300,50300,0
20250331,163400,8751195450,50300,50300,50300,50300,0
20250331,163300,8751195450,50300,50300,50300,50300,0
20250331,163200,8751195450,50300,50300,50300,50300,0
20250331,163100,8751195450,50300,50300,50300,50300,0
20250331,163000,8751195450,50300,50300,50300,50300,0
20250331,162900,8751195450,50300,50300,50300,50300,0
20250331,162800,8751195450,50300,50300,50300,50300,0
20250331,162700,8751195450,50300,50300,50300,50300,0
20250331,162600,8751195450,50300,50300,50300,50300,0
20250331,162500,8751195450,50300,50300,50300,50300,0
20250331,162400,8751195450,50300,50300,50300,50300,0
20250331,162300,8751195450,50300,50300,50300,50300,0
20250331,162200,8751195450,50300,50300,50300,50300,0
20250331,162100,8751195450,50300,50300,50300,50300,0
20250331,162000,8751195450,50300,50300,50300,50300,0
20250331,161900,8751195450,50300,50300,50300,50300,0
20250331,161800,8751195450,50300,50300,50300,50300,0
20250331,161700,8751195450,50300,50300,50300,50300,0
20250331,161600,8751195450,50300,50300,50300,50300,0
20250331,161500,8751195450,50300,50300,50300,50300,0
20250331,161400,8751195450,50300,50300,50300,50300,0
20250331,161300,8751195450,50300,50300,50300,50300,0
20250331,161200,8751195450,50300,50300,50300,50300,0
20250331,161100,8751195450,50300,50300,50300,50300,0
20250331,161000,8751195450,50300,50300,50300,50300,6543
20250331,160900,8751195450,50300,50300,50300,50300,0
20250331,160800,8751195450,50300,50300,50300,50300,0
20250331,160700,8751195450,50300,50300,50300,50300,0
20250331,160600,8751195450,50300,50300,50300,50300,0
20250331,160500,8751195450,50300,50300,50300,50300,0
20250331,160400,8751195450,50300,50300,50300,50300,0
20250331,160300,8751195450,50300,50300,50300,50300,0
20250331,160200,8751195450,50300,50300,50300,50300,0
20250331,160100,8751195450,50300,50300,50300,50300,0
20250331,160000,8751195450,50300,50300,50300,50300,0
20250331,155900,8751195450,50300,50300,50300,50300,0
20250331,155800,8751195450,50300,50300,50300,50300,0
20250331,155700,8751195450,50300,50300,50300,50300,0
20250331,155600,8751195450,50300,50300,50300,50300,0
20250331,155500,8751195450,50300,50300,50300,50300,0
20250331,155400,8751195450,50300,50300,50300,50300,0
20250331,155300,8751195450,50300,50300,50300,50300,0
20250331,155200,8751195450,50300,50300,50300,50300,0
20250331,155100,8751195450,50300,50300,50300,50300,0
20250331,155000,8751195450,50300,50300,50300,50300,0
20250331,154900,8751195450,50300,50300,50300,50300,0
20250331,154800,8751195450,50300,50300,50300,50300,0
20250331,154700,8751195450,50300,50300,50300,50300,0
20250331,154600,8751195450,50300,50300,50300,50300,0
20250331,154500,8751195450,50300,50300,50300,50300,0
20250331,154400,8751195450,50300,50300,50300,50300,0
20250331,154300,8751195450,50300,50300,50300,50300,0
20250331,154200,8751195450,50300,50300,50300,50300,0
20250331,154100,8751195450,50300,50300,50300,50300,0
20250331,154000,8751195450,50300,50300,50300,50300,6543
20250331,153900,8751195450,50300,50300,50300,50300,0
20250331,153800,8751195450,50300,50300,50300,50300,0
20250331,153700,8751195450,50300,50300,50300,50300,0
20250331,153600,8751195450,50300,50300,50300,50300,0
20250331,153500,8751195450,50300,50300,50300,50300,0
20250331,153400,8751195450,50300,50300,50300,50300,0
20250331,153300,8751195450,50300,50300,50300,50300,0
20250331,153200,8751195450,50300,50300,50300,50300,0
20250331,153100,8751195450,50300,50300,50300,50300,0
20250331,153000,8751195450,50300,50300,50300,50300,6543
20250331,152900,8422082550,50300,50300,50300,50300,0
20250331,152800,8422082550,50300,50300,50300,50300,0
20250331,152700,8422082550,50300,50300,50300,50300,0
20250331,152600,8422082550,50300,50300,50300,50300,0
20250331,152500,8422082550,50300,50300,50300,50300,0
20250331,152400,8422082550,50300,50300,50300,50300,0
20250331,152300,8422082550,50300,50300,50300,50300,0
20250331,152200,8422082550,50300,50300,50300,50300,0
20250331,152100,8422082550,50300,50300,50300,50300,0
20250331,152000,8422082550,50300,50300,50300,50300,0
20250331,151900,8422082550,50300,50300,50300,50100,1378
20250331,151800,8352872850,50200,50300,50300,50100,427
20250331,151700,8331419150,50200,50100,50300,50100,591
20250331,151600,8301741500,50200,50100,50300,50100,2390
20250331,151500,8181761000,50200,50100,50200,50100,67
20250331,151400,8178399900,50100,50100,50200,50100,911
20250331,151300,8132755800,50200,50200,50300,50100,2597
20250331,151200,8002387400,50300,50300,50300,50200,517
20250331,151100,7976384900,50300,50300,50300,50200,797
20250331,151000,7936320800,50300,50300,50400,50200,1138
20250331,150900,7879077100,50300,50300,50400,50200,850
20250331,150800,7836318400,50400,50400,50400,50300,607
20250331,150700,7805745800,50500,50400,50500,50200,2733
20250331,150600,7668321000,50400,50300,50500,50300,700
20250331,150500,7633035600,50400,50300,50400,50300,334
20250331,150400,7616223700,50400,50400,50500,50300,631
20250331,150300,7584416000,50400,50300,50400,50300,233
20250331,150200,7572687700,50300,50400,50400,50200,767
20250331,150100,7534107200,50300,50400,50500,50300,1381
20250331,150000,7464516100,50300,50200,50500,50200,1604
20250331,145900,7383828600,50100,50100,50200,50100,141
20250331,145800,7376759300,50000,50100,50200,50000,230
20250331,145700,7365239600,50000,50000,50100,50000,244
20250331,145600,7353027400,50000,50000,50100,50000,263
20250331,145500,7339855700,50000,50000,50100,50000,999
20250331,145400,7289897900,50000,50100,50200,49950,2271
20250331,145300,7176311700,50100,50100,50200,50000,359
20250331,145200,7158324400,50100,50100,50200,50000,305
20250331,145100,7143028700,50200,50100,50200,50000,1047
20250331,145000,7090624800,50000,50100,50200,50000,480
20250331,144900,7066576800,50200,50100,50300,50100,1018
20250331,144800,7015486400,50200,50100,50200,50100,259
20250331,144700,7002507600,50100,50100,50200,50100,259
20250331,144600,6989527500,50100,50100,50200,50000,3958
20250331,144500,6791181100,50100,50000,50100,50000,508
20250331,144400,6765764600,50000,50000,50100,50000,354
20250331,144300,6748051900,50000,50100,50100,50000,462
20250331,144200,6724914000,50100,50100,50200,50100,300
20250331,144100,6709879000,50100,50200,50200,50100,266
20250331,144000,6696550000,50100,50000,50200,50000,314
20250331,143900,6680813900,50000,50000,50100,49950,301
20250331,143800,6665758900,49950,50000,50100,49950,664
20250331,143700,6632553100,50100,50000,50300,50000,1236
20250331,143600,6570623100,50000,50000,50300,50000,598
20250331,143500,6540653500,50000,50100,50100,50000,265
20250331,143400,6527398900,50200,50000,50200,50000,252
20250331,143300,6514779300,50000,49950,50200,49950,572
20250331,143200,6486148650,49950,50000,50000,49950,232
20250331,143100,6474560100,50000,49950,50000,49950,250
20250331,143000,6462070700,50000,50000,50000,49950,218
20250331,142900,6451175700,50100,50000,50100,50000,270
20250331,142800,6437672800,50000,50000,50000,49950,602
20250331,142700,6407585050,50000,50000,50100,50000,507
20250331,142600,6382232850,50100,50000,50100,50000,210
20250331,142500,6371732550,50000,50000,50100,50000,167
20250331,142400,6363381450,50000,50000,50100,50000,225
20250331,142300,6352130250,50000,50000,50100,50000,237
20250331,142200,6340279950,50000,50000,50100,50000,270
20250331,142100,6326776050,50000,50000,50100,49950,178
20250331,142000,6317874950,50100,50000,50100,49950,282
20250331,141900,6303778250,50000,50000,50100,49950,470
20250331,141800,6280271900,50000,50000,50100,50000,332
20250331,141700,6263657300,50000,50000,50000,50000,144
20250331,141600,6256457300,50100,50200,50300,50000,558
20250331,141500,6228502200,50200,50200,50200,50100,516
20250331,141400,6202619500,50100,50100,50200,50100,99
20250331,141300,6197659500,50300,50200,50300,50100,542
20250331,141200,6170441400,50200,50100,50200,50100,359
20250331,141100,6152443300,50200,50100,50200,50100,554
20250331,141000,6124648700,50200,50100,50200,50100,239
20250331,140900,6112663500,50100,50100,50200,50100,337
20250331,140800,6095759000,50100,50200,50300,50100,730
20250331,140700,6059128600,50200,50300,50300,50200,570
20250331,140600,6030507400,50300,50300,50300,50200,206
20250331,140500,6020164100,50200,50200,50300,50200,437
20250331,140400,5998219100,50100,50300,50400,50000,4261
20250331,140300,5784423600,50300,50200,50300,50200,306
20250331,140200,5769053800,50300,50200,50400,50200,323
20250331,140100,5752818100,50300,50200,50300,50200,210
20250331,140000,5742267800,50300,50300,50400,50200,668
20250331,135900,5708656100,50400,50300,50400,50300,385
20250331,135800,5689287700,50300,50300,50400,50200,390
20250331,135700,5669674100,50300,50300,50400,50200,1020
20250331,135600,5618366700,50400,50200,50400,50200,1267
20250331,135500,5554640400,50100,50200,50200,50100,209
20250331,135400,5544153000,50300,50200,50300,50200,122
20250331,135300,5538028300,50100,50100,50200,50100,188
20250331,135200,5528598100,50200,50100,50200,50100,257
20250331,135100,5515702800,50200,50200,50300,50100,158
20250331,135000,5507775300,50200,50200,50300,50100,244
20250331,134900,5495523800,50200,50100,50200,50100,232
20250331,134800,5483885400,50200,50200,50200,50100,92
20250331,134700,5479267200,50100,50100,50200,50100,511
20250331,134600,5453630000,50200,50100,50200,50000,169
20250331,134500,5445166000,50100,50100,50100,50000,248
20250331,134400,5432749600,50100,50100,50200,50100,205
20250331,134300,5422478700,50100,50100,50100,50000,397
20250331,134200,5402605700,50000,50000,50200,50000,161
20250331,134100,5394542800,50200,50000,50200,50000,414
20250331,134000,5373807700,50100,50200,50200,50000,391
20250331,133900,5354223500,50100,50200,50200,50000,498
20250331,133800,5329278850,50100,50000,50100,50000,601
20250331,133700,5299174050,50000,50000,50100,50000,130
20250331,133600,5292673550,50000,50000,50100,50000,41
20250331,133500,5290621350,50000,50100,50100,50000,152
20250331,133400,5283011550,50000,50000,50100,50000,111
20250331,133300,5277461350,50000,50000,50100,50000,253
20250331,133200,5264792450,50000,50100,50100,50000,153
20250331,133100,5257132450,50000,50100,50200,50000,99
20250331,133000,5252179250,50100,50200,50200,50000,388
20250331,132900,5232737050,50200,50200,50200,50100,97
20250331,132800,5227871750,50100,50200,50200,50100,472
20250331,132700,5204185150,50200,50200,50200,50100,253
20250331,132600,5191489350,50200,50100,50200,50100,151
20250331,132500,5183916550,50100,50200,50200,50100,159
20250331,132400,5175946150,50100,50200,50200,50100,112
20250331,132300,5170328550,50100,50100,50200,50100,331
20250331,132200,5153737750,50100,50100,50200,50100,177
20250331,132100,5144865350,50100,50100,50200,50100,75
20250331,132000,5141105250,50200,50200,50200,50100,94
20250331,131900,5136390150,50100,50100,50200,50100,218
20250331,131800,5125460850,50100,50200,50200,50100,158
20250331,131700,5117534150,50100,50200,50200,50100,123
20250331,131600,5111367450,50100,50100,50200,50100,33
20250331,131500,5109711450,50100,50100,50300,50100,722
20250331,131400,5073474850,50100,50200,50200,50100,248
20250331,131300,5061045850,50200,50100,50200,50000,436
20250331,131200,5039202350,50100,50100,50200,50100,80
20250331,131100,5035193550,50100,50100,50200,50100,190
20250331,131000,5025669450,50100,50000,50100,50000,139
20250331,130900,5018706150,50200,50100,50200,50000,135
20250331,130800,5011942250,50100,50100,50100,50000,344
20250331,130700,4994716050,50100,50200,50200,50000,326
20250331,130600,4978405850,50100,50000,50200,50000,125
20250331,130500,4972140250,50100,50100,50200,50000,407
20250331,130400,4951738250,50100,50100,50200,50100,469
20250331,130300,4928197850,50100,50100,50200,50100,104
20250331,130200,4922984950,50100,50100,50200,50100,135
20250331,130100,4916215950,50100,50000,50200,50000,229
20250331,130000,4904728650,50000,50200,50200,50000,224
20250331,125900,4893502850,50100,50200,50200,50100,572
20250331,125800,4864836550,50200,50200,50300,50100,228
20250331,125700,4853388350,50100,50200,50200,50100,148
20250331,125600,4845965650,50100,50100,50200,50000,202
20250331,125500,4835835650,50100,50100,50300,50000,129
20250331,125400,4829369850,50200,50100,50200,50100,161
20250331,125300,4821289850,50100,50200,50300,50100,185
20250331,125200,4812007550,50000,50100,50300,50000,128
20250331,125100,4805588850,50000,50100,50200,50000,231
20250331,125000,4794017450,50000,50100,50200,50000,361
20250331,124900,4775928150,50000,50000,50100,50000,107
20250331,124800,4770577850,50000,50100,50200,50000,179
20250331,124700,4761624250,50100,50100,50200,50000,141
20250331,124600,4754564650,50100,50200,50200,50000,51
20250331,124500,4752009850,50200,50100,50200,50000,108
20250331,124400,4746602050,50000,50000,50200,50000,218
20250331,124300,4735685850,50100,50000,50200,50000,198
20250331,124200,4725761550,50100,50100,50100,50000,139
20250331,124100,4718798050,50100,50000,50100,50000,116
20250331,124000,4712994650,50100,50000,50100,50000,90
20250331,123900,4708492350,50100,50000,50100,50000,153
20250331,123800,4700832650,50000,50000,50200,50000,114
20250331,123700,4695129650,50000,50000,50100,50000,493
20250331,123600,4670474050,50000,50100,50200,50000,250
20250331,123500,4657950450,50100,50100,50200,50100,118
20250331,123400,4652034050,50200,50100,50200,50100,181
20250331,123300,4642953550,50200,50100,50200,50100,197
20250331,123200,4633073550,50200,50200,50200,50000,128
20250331,123100,4626661550,50200,50000,50200,50000,104
20250331,123000,4621441450,50000,50000,50200,50000,121
20250331,122900,4615385750,50000,50200,50200,50000,195
20250331,122800,4605615850,50100,50100,50200,50000,135
20250331,122700,4598854550,50000,50000,50200,50000,144
20250331,122600,4591647250,50000,49950,50100,49950,78
20250331,122500,4587746900,49950,49950,50100,49950,707
20250331,122400,4552395300,49950,50000,50000,49950,79
20250331,122300,4548449200,49950,49900,50000,49900,194
20250331,122200,4538757600,49900,49900,49950,49900,70
20250331,122100,4535263250,49900,49900,49950,49900,116
20250331,122000,4529474750,49900,49950,49950,49850,380
20250331,121900,4510496500,49900,49900,49900,49850,97
20250331,121800,4505659000,49850,49850,49900,49850,95
20250331,121700,4500921750,49850,49900,49950,49850,85
20250331,121600,4496683850,49900,49850,49950,49850,98
20250331,121500,4491796550,49800,49800,49900,49800,153
20250331,121400,4484172550,49800,49850,49900,49800,226
20250331,121300,4472911300,49850,49900,49900,49850,96
20250331,121200,4468125550,49850,49900,49900,49800,594
20250331,121100,4438502550,49850,49900,49900,49850,124
20250331,121000,4432320850,49900,49900,50000,49850,212
20250331,120900,4421739100,49900,49850,49900,49800,1134
20250331,120800,4365191950,49850,49900,49900,49850,156
20250331,120700,4357410100,49900,49900,50000,49900,791
20250331,120600,4317934750,49900,49950,49950,49900,314
20250331,120500,4302255100,49950,49950,50000,49950,76
20250331,120400,4298458100,49950,49900,50000,49900,168
20250331,120300,4290067000,49900,49900,49950,49900,90
20250331,120200,4285574700,49900,50000,50000,49900,1013
20250331,120100,4234964000,50000,50000,50100,50000,72
20250331,120000,4231362300,50100,50000,50200,50000,569
20250331,115900,4202909800,50000,50100,50200,50000,183
20250331,115800,4193740600,50000,50000,50200,50000,105
20250331,115700,4188482000,50000,50100,50200,50000,185
20250331,115600,4179214300,50100,50000,50100,50000,244
20250331,115500,4167012900,50000,50100,50200,50000,201
20250331,115400,4156940400,50200,50200,50200,50100,82
20250331,115300,4152830600,50100,50200,50200,50100,637
20250331,115200,4120913800,50200,50200,50300,50100,126
20250331,115100,4114592700,50200,50100,50200,50100,154
20250331,115000,4106870800,50100,50200,50200,50100,97
20250331,114900,4102004800,50200,50200,50400,50100,147
20250331,114800,4094624700,50200,50100,50400,50100,123
20250331,114700,4088447500,50200,50100,50300,50100,126
20250331,114600,4082126500,50100,50200,50300,50100,205
20250331,114500,4071834900,50200,50100,50300,50000,226
20250331,114400,4060494100,50100,50100,50200,50100,309
20250331,114300,4045009400,50100,50200,50200,50100,223
20250331,114200,4033834700,50200,50100,50300,50100,243
20250331,114100,4021655800,50200,50100,50200,50100,95
20250331,114000,4016891500,50100,50200,50200,50100,104
20250331,113900,4011678900,50100,50200,50200,50100,175
20250331,113800,4002904600,50200,50100,50200,50100,66
20250331,113700,3999596500,50200,50100,50200,50100,48
20250331,113600,3997190600,50100,50100,50200,50100,142
20250331,113500,3990073700,50200,50400,50400,50100,367
20250331,113400,3971657900,50200,50200,50300,50200,144
20250331,113300,3964426400,50200,50300,50400,50200,66
20250331,113200,3961110100,50400,50400,50400,50200,438
20250331,113100,3939082300,50300,50300,50400,50200,177
20250331,113000,3930175300,50300,50300,50300,50200,114
20250331,112900,3924444400,50300,50300,50300,50200,161
20250331,112800,3916352200,50200,50300,50300,50200,179
20250331,112700,3907359700,50300,50300,50300,50200,99
20250331,112600,3902386400,50300,50200,50300,50100,43
20250331,112500,3900227500,50100,50200,50200,50100,229
20250331,112400,3888748600,50100,50100,50200,50100,102
20250331,112300,3883636200,50100,50200,50200,50100,648
20250331,112200,3851169700,50200,50200,50300,50100,379
20250331,112100,3832144300,50200,50400,50500,50200,437
20250331,112000,3810146700,50300,50300,50500,50300,279
20250331,111900,3796089900,50300,50400,50400,50300,145
20250331,111800,3788792300,50400,50500,50500,50300,402
20250331,111700,3768535600,50500,50400,50500,50300,268
20250331,111600,3755034500,50300,50400,50400,50300,87
20250331,111500,3750653000,50300,50400,50400,50300,182
20250331,111400,3741494300,50400,50400,50400,50300,110
20250331,111300,3735957500,50300,50300,50400,50200,160
20250331,111200,3727913900,50300,50200,50300,50200,230
20250331,111100,3716365300,50300,50300,50300,50200,150
20250331,111000,3708827200,50300,50300,50300,50200,245
20250331,110900,3696508600,50200,50300,50400,50200,143
20250331,110800,3689316600,50400,50100,50400,50100,681
20250331,110700,3655086900,50200,50200,50200,50100,92
20250331,110600,3650474100,50200,50100,50200,50100,119
20250331,110500,3644509200,50100,50100,50200,50100,99
20250331,110400,3639547400,50100,50300,50300,50100,293
20250331,110300,3624843400,50200,50200,50300,50200,147
20250331,110200,3617461800,50300,50200,50300,50200,93
20250331,110100,3612792800,50200,50300,50400,50200,675
20250331,110000,3578893000,50300,50300,50400,50300,85
20250331,105900,3574615200,50300,50300,50400,50300,172
20250331,105800,3565963100,50300,50400,50400,50300,113
20250331,105700,3560277200,50300,50300,50400,50300,320
20250331,105600,3544179700,50300,50400,50400,50300,296
20250331,105500,3529265000,50500,50500,50600,50400,477
20250331,105400,3505176200,50600,50400,50600,50400,207
20250331,105300,3494714000,50500,50500,50700,50500,473
20250331,105200,3470799900,50600,50600,50700,50500,466
20250331,105100,3447222600,50600,50500,50700,50500,114
20250331,105000,3441454900,50500,50600,50600,50500,151
20250331,104900,3433825400,50600,50500,50700,50500,92
20250331,104800,3429176200,50500,50600,50600,50500,192
20250331,104700,3419465800,50500,50500,50600,50500,147
20250331,104600,3412037900,50500,50600,50700,50500,222
20250331,104500,3400805000,50600,50500,50700,50400,276
20250331,104400,3386854400,50400,50600,50600,50400,625
20250331,104300,3355258200,50600,50700,50700,50600,49
20250331,104200,3352777100,50700,50600,50700,50600,120
20250331,104100,3346703400,50700,50700,50700,50600,103
20250331,104000,3341488500,50600,50800,50800,50600,284
20250331,103900,3327084800,50700,50700,50900,50700,311
20250331,103800,3311293200,50800,50700,50900,50600,646
20250331,103700,3278512900,50700,50600,50700,50500,191
20250331,103600,3268854900,50600,50500,50600,50500,110
20250331,103500,3263297700,50600,50600,50700,50500,338
20250331,103400,3246194300,50600,50700,50700,50600,99
20250331,103300,3241183000,50700,50600,50700,50600,249
20250331,103200,3228579000,50600,50600,50700,50600,82
20250331,103100,3224427700,50600,50600,50700,50600,270
20250331,103000,3210762300,50600,50700,50800,50600,478
20250331,102900,3186531800,50700,50800,50800,50700,96
20250331,102800,3181662400,50800,50700,50800,50700,78
20250331,102700,3177706200,50700,50700,50900,50700,472
20250331,102600,3153764200,50800,50800,51000,50700,2294
20250331,102500,3037080500,50800,50700,50800,50700,98
20250331,102400,3032109300,50700,50700,50800,50600,272
20250331,102300,3018321400,50600,50800,50800,50600,436
20250331,102200,2996221900,50800,50800,50800,50700,81
20250331,102100,2992113300,50800,50800,50800,50600,332
20250331,102000,2975275800,50900,50900,51000,50800,895
20250331,101900,2929754900,50800,50700,50900,50700,405
20250331,101800,2909174600,50800,50600,50800,50600,207
20250331,101700,2898678800,50600,50700,50700,50600,459
20250331,101600,2875451200,50700,50500,50700,50400,142
20250331,101500,2868273700,50500,50500,50700,50400,746
20250331,101400,2830554900,50600,50500,50600,50500,104
20250331,101300,2825298200,50600,50600,50600,50500,108
20250331,101200,2819841900,50600,50500,50600,50400,334
20250331,101100,2802971700,50500,50400,50500,50300,589
20250331,101000,2773259600,50400,50400,50400,50300,71
20250331,100900,2769686400,50300,50300,50400,50200,176
20250331,100800,2760833900,50300,50500,50600,50300,616
20250331,100700,2729785300,50400,50400,50600,50400,954
20250331,100600,2681671900,50300,50200,50400,50200,186
20250331,100500,2672322000,50200,50200,50300,50200,306
20250331,100400,2656953700,50200,50300,50400,50200,113
20250331,100300,2651274400,50200,50400,50500,50200,486
20250331,100200,2626793900,50400,50600,50600,50200,717
20250331,100100,2590644900,50600,50500,50700,50500,508
20250331,100000,2564968000,50500,50600,50700,50500,495
20250331,095900,2539929800,50500,50500,50700,50500,297
20250331,095800,2524918800,50500,50500,50700,50500,338
20250331,095700,2507820900,50500,50600,50700,50500,333
20250331,095600,2490952900,50600,50700,50700,50500,461
20250331,095500,2467630300,50700,50600,50700,50600,459
20250331,095400,2444373300,50600,50500,50700,50500,367
20250331,095300,2425799800,50500,50400,50600,50300,333
20250331,095200,2409009500,50400,50400,50500,50100,975
20250331,095100,2359834400,50100,50100,50400,50000,812
20250331,095000,2319121200,50200,50100,50200,50100,334
20250331,094900,2302377800,50200,50100,50200,50100,210
20250331,094800,2291856100,50200,50100,50200,50000,424
20250331,094700,2270607500,50100,50000,50300,50000,271
20250331,094600,2257019800,50000,50000,50100,50000,214
20250331,094500,2246318750,50000,50000,50100,50000,190
20250331,094400,2236811050,50000,50000,50100,50000,309
20250331,094300,2221341150,50000,49950,50000,49900,134
20250331,094200,2214651500,49950,50100,50100,49800,358
20250331,094100,2196770400,50100,50000,50100,49900,389
20250331,094000,2177330250,50000,49750,50000,49750,511
20250331,093900,2151824050,49750,49700,49900,49650,229
20250331,093800,2140422250,49650,49650,49750,49600,233
20250331,093700,2128859150,49650,49800,49850,49450,5726
20250331,093600,1844771350,49800,49750,50000,49700,224
20250331,093500,1833604550,49750,49800,49850,49700,341
20250331,093400,1816635250,49850,49800,49950,49750,431
20250331,093300,1795170850,49800,49750,50200,49750,4302
20250331,093200,1580095500,49750,49550,49850,49550,624
20250331,093100,1549042000,49550,49550,49700,49500,408
20250331,093000,1528805600,49600,49750,49750,49550,438
20250331,092900,1507070650,49650,49550,49700,49550,594
20250331,092800,1477597900,49550,49350,49600,49250,826
20250331,092700,1436751350,49350,49250,49500,49250,803
20250331,092600,1397159350,49200,49300,49350,49200,998
20250331,092500,1347992600,49250,49400,49550,49250,568
20250331,092400,1319944600,49350,49350,49600,49200,2035
20250331,092300,1219503700,49300,49350,49350,49200,488
20250331,092200,1195431150,49300,49450,49550,49300,520
20250331,092100,1169716050,49450,49400,49450,49400,751
20250331,092000,1132584450,49400,49250,49450,49200,934
20250331,091900,1086512550,49200,49400,49450,49200,1310
20250331,091800,1021882700,49450,49600,49600,49450,731
20250331,091700,985696250,49600,49450,49600,49400,555
20250331,091600,958205800,49600,49650,49650,49450,3176
20250331,091500,800744950,49650,49500,49700,49500,617
20250331,091400,770136050,49500,49600,49650,49400,1301
20250331,091300,705716600,49500,49850,49850,49400,1272
20250331,091200,642520250,49800,49850,49950,49750,705
20250331,091100,607334500,49750,49900,49900,49750,396
20250331,091000,587623800,49850,49950,50100,49750,1579
20250331,090900,508862500,49900,50000,50100,49850,214
20250331,090800,498178850,50200,50200,50300,50000,2529
20250331,090700,371385050,50200,50200,50300,50100,295
20250331,090600,356576750,50200,50200,50400,50100,639
20250331,090500,324485150,50200,50200,50300,50200,570
20250331,090400,295845150,50300,50100,50400,50100,796
20250331,090300,255798250,50100,50200,50400,50000,663
20250331,090200,222513350,50400,50400,50400,50300,202
20250331,090100,212344150,50400,50500,50600,50200,594
20250331,090000,182396650,50500,50000,50600,49800,3645