KissMeData/005290/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184200,193464866300,46600,46600,46600,46600,43429
20240328,184100,193464866300,46600,46600,46600,46600,0
20240328,184000,193464866300,46600,46600,46600,46600,0
20240328,183900,193464866300,46600,46600,46600,46600,0
20240328,183800,193464866300,46600,46600,46600,46600,0
20240328,183700,193464866300,46600,46600,46600,46600,0
20240328,183600,193464866300,46600,46600,46600,46600,0
20240328,183500,193464866300,46600,46600,46600,46600,0
20240328,183400,193464866300,46600,46600,46600,46600,0
20240328,183300,193464866300,46600,46600,46600,46600,0
20240328,183200,193464866300,46600,46600,46600,46600,0
20240328,183100,193464866300,46600,46600,46600,46600,0
20240328,183000,193464866300,46600,46600,46600,46600,0
20240328,182900,193464866300,46600,46600,46600,46600,0
20240328,182800,193464866300,46600,46600,46600,46600,0
20240328,182700,193464866300,46600,46600,46600,46600,0
20240328,182600,193464866300,46600,46600,46600,46600,0
20240328,182500,193464866300,46600,46600,46600,46600,0
20240328,182400,193464866300,46600,46600,46600,46600,0
20240328,182300,193464866300,46600,46600,46600,46600,0
20240328,182200,193464866300,46600,46600,46600,46600,0
20240328,182100,193464866300,46600,46600,46600,46600,0
20240328,182000,193464866300,46600,46600,46600,46600,0
20240328,181900,193464866300,46600,46600,46600,46600,0
20240328,181800,193464866300,46600,46600,46600,46600,0
20240328,181700,193464866300,46600,46600,46600,46600,0
20240328,181600,193464866300,46600,46600,46600,46600,0
20240328,181500,193464866300,46600,46600,46600,46600,0
20240328,181400,193464866300,46600,46600,46600,46600,0
20240328,181300,193464866300,46600,46600,46600,46600,0
20240328,181200,193464866300,46600,46600,46600,46600,43429
20240328,181100,193464866300,46600,46600,46600,46600,0
20240328,181000,193464866300,46600,46600,46600,46600,0
20240328,180900,193464866300,46600,46600,46600,46600,0
20240328,180800,193464866300,46600,46600,46600,46600,0
20240328,180700,193464866300,46600,46600,46600,46600,0
20240328,180600,193464866300,46600,46600,46600,46600,0
20240328,180500,193464866300,46600,46600,46600,46600,0
20240328,180400,193464866300,46600,46600,46600,46600,0
20240328,180300,193464866300,46600,46600,46600,46600,0
20240328,180200,193464866300,46600,46600,46600,46600,0
20240328,180100,193464866300,46600,46600,46600,46600,0
20240328,180000,193464866300,46600,46600,46600,46600,0
20240328,175900,193464866300,46600,46600,46600,46600,0
20240328,175800,193464866300,46600,46600,46600,46600,0
20240328,175700,193464866300,46600,46600,46600,46600,0
20240328,175600,193464866300,46600,46600,46600,46600,0
20240328,175500,193464866300,46600,46600,46600,46600,0
20240328,175400,193464866300,46600,46600,46600,46600,0
20240328,175300,193464866300,46600,46600,46600,46600,0
20240328,175200,193464866300,46600,46600,46600,46600,0
20240328,175100,193464866300,46600,46600,46600,46600,0
20240328,175000,193464866300,46600,46600,46600,46600,0
20240328,174900,193464866300,46600,46600,46600,46600,0
20240328,174800,193464866300,46600,46600,46600,46600,0
20240328,174700,193464866300,46600,46600,46600,46600,0
20240328,174600,193464866300,46600,46600,46600,46600,0
20240328,174500,193464866300,46600,46600,46600,46600,0
20240328,174400,193464866300,46600,46600,46600,46600,0
20240328,174300,193464866300,46600,46600,46600,46600,0
20240328,174200,193464866300,46600,46600,46600,46600,43429
20240328,174100,193464866300,46600,46600,46600,46600,0
20240328,174000,193464866300,46600,46600,46600,46600,0
20240328,173900,193464866300,46600,46600,46600,46600,0
20240328,173800,193464866300,46600,46600,46600,46600,0
20240328,173700,193464866300,46600,46600,46600,46600,0
20240328,173600,193464866300,46600,46600,46600,46600,0
20240328,173500,193464866300,46600,46600,46600,46600,0
20240328,173400,193464866300,46600,46600,46600,46600,0
20240328,173300,193464866300,46600,46600,46600,46600,0
20240328,173200,193464866300,46600,46600,46600,46600,0
20240328,173100,193464866300,46600,46600,46600,46600,0
20240328,173000,193464866300,46600,46600,46600,46600,0
20240328,172900,193464866300,46600,46600,46600,46600,0
20240328,172800,193464866300,46600,46600,46600,46600,0
20240328,172700,193464866300,46600,46600,46600,46600,0
20240328,172600,193464866300,46600,46600,46600,46600,0
20240328,172500,193464866300,46600,46600,46600,46600,0
20240328,172400,193464866300,46600,46600,46600,46600,0
20240328,172300,193464866300,46600,46600,46600,46600,0
20240328,172200,193464866300,46600,46600,46600,46600,0
20240328,172100,193464866300,46600,46600,46600,46600,0
20240328,172000,193464866300,46600,46600,46600,46600,0
20240328,171900,193464866300,46600,46600,46600,46600,0
20240328,171800,193464866300,46600,46600,46600,46600,0
20240328,171700,193464866300,46600,46600,46600,46600,0
20240328,171600,193464866300,46600,46600,46600,46600,0
20240328,171500,193464866300,46600,46600,46600,46600,0
20240328,171400,193464866300,46600,46600,46600,46600,0
20240328,171300,193464866300,46600,46600,46600,46600,0
20240328,171200,193464866300,46600,46600,46600,46600,43429
20240328,171100,193464866300,46600,46600,46600,46600,0
20240328,171000,193464866300,46600,46600,46600,46600,0
20240328,170900,193464866300,46600,46600,46600,46600,0
20240328,170800,193464866300,46600,46600,46600,46600,0
20240328,170700,193464866300,46600,46600,46600,46600,0
20240328,170600,193464866300,46600,46600,46600,46600,0
20240328,170500,193464866300,46600,46600,46600,46600,0
20240328,170400,193464866300,46600,46600,46600,46600,0
20240328,170300,193464866300,46600,46600,46600,46600,0
20240328,170200,193464866300,46600,46600,46600,46600,0
20240328,170100,193464866300,46600,46600,46600,46600,0
20240328,170000,193464866300,46600,46600,46600,46600,0
20240328,165900,193464866300,46600,46600,46600,46600,0
20240328,165800,193464866300,46600,46600,46600,46600,0
20240328,165700,193464866300,46600,46600,46600,46600,0
20240328,165600,193464866300,46600,46600,46600,46600,0
20240328,165500,193464866300,46600,46600,46600,46600,0
20240328,165400,193464866300,46600,46600,46600,46600,0
20240328,165300,193464866300,46600,46600,46600,46600,0
20240328,165200,193464866300,46600,46600,46600,46600,0
20240328,165100,193464866300,46600,46600,46600,46600,0
20240328,165000,193464866300,46600,46600,46600,46600,0
20240328,164900,193464866300,46600,46600,46600,46600,0
20240328,164800,193464866300,46600,46600,46600,46600,0
20240328,164700,193464866300,46600,46600,46600,46600,0
20240328,164600,193464866300,46600,46600,46600,46600,0
20240328,164500,193464866300,46600,46600,46600,46600,0
20240328,164400,193464866300,46600,46600,46600,46600,0
20240328,164300,193464866300,46600,46600,46600,46600,0
20240328,164200,193464866300,46600,46600,46600,46600,43429
20240328,164100,193464866300,46600,46600,46600,46600,0
20240328,164000,193464866300,46600,46600,46600,46600,0
20240328,163900,193464866300,46600,46600,46600,46600,0
20240328,163800,193464866300,46600,46600,46600,46600,0
20240328,163700,193464866300,46600,46600,46600,46600,0
20240328,163600,193464866300,46600,46600,46600,46600,0
20240328,163500,193464866300,46600,46600,46600,46600,0
20240328,163400,193464866300,46600,46600,46600,46600,0
20240328,163300,193464866300,46600,46600,46600,46600,0
20240328,163200,193464866300,46600,46600,46600,46600,0
20240328,163100,193464866300,46600,46600,46600,46600,0
20240328,163000,193464866300,46600,46600,46600,46600,0
20240328,162900,193464866300,46600,46600,46600,46600,0
20240328,162800,193464866300,46600,46600,46600,46600,0
20240328,162700,193464866300,46600,46600,46600,46600,0
20240328,162600,193464866300,46600,46600,46600,46600,0
20240328,162500,193464866300,46600,46600,46600,46600,0
20240328,162400,193464866300,46600,46600,46600,46600,0
20240328,162300,193464866300,46600,46600,46600,46600,0
20240328,162200,193464866300,46600,46600,46600,46600,0
20240328,162100,193464866300,46600,46600,46600,46600,0
20240328,162000,193464866300,46600,46600,46600,46600,0
20240328,161900,193464866300,46600,46600,46600,46600,0
20240328,161800,193464866300,46600,46600,46600,46600,0
20240328,161700,193464866300,46600,46600,46600,46600,0
20240328,161600,193464866300,46600,46600,46600,46600,0
20240328,161500,193464866300,46600,46600,46600,46600,0
20240328,161400,193464866300,46600,46600,46600,46600,0
20240328,161300,193464866300,46600,46600,46600,46600,0
20240328,161200,193464866300,46600,46600,46600,46600,43429
20240328,161100,193464866300,46600,46600,46600,46600,0
20240328,161000,193464866300,46600,46600,46600,46600,0
20240328,160900,193464866300,46600,46600,46600,46600,0
20240328,160800,193464866300,46600,46600,46600,46600,0
20240328,160700,193464866300,46600,46600,46600,46600,0
20240328,160600,193464866300,46600,46600,46600,46600,0
20240328,160500,193464866300,46600,46600,46600,46600,0
20240328,160400,193464866300,46600,46600,46600,46600,0
20240328,160300,193464866300,46600,46600,46600,46600,0
20240328,160200,193464866300,46600,46600,46600,46600,0
20240328,160100,193464866300,46600,46600,46600,46600,0
20240328,160000,193464866300,46600,46600,46600,46600,0
20240328,155900,193464866300,46600,46600,46600,46600,0
20240328,155800,193464866300,46600,46600,46600,46600,0
20240328,155700,193464866300,46600,46600,46600,46600,0
20240328,155600,193464866300,46600,46600,46600,46600,0
20240328,155500,193464866300,46600,46600,46600,46600,0
20240328,155400,193464866300,46600,46600,46600,46600,0
20240328,155300,193464866300,46600,46600,46600,46600,0
20240328,155200,193464866300,46600,46600,46600,46600,0
20240328,155100,193464866300,46600,46600,46600,46600,0
20240328,155000,193464866300,46600,46600,46600,46600,0
20240328,154900,193464866300,46600,46600,46600,46600,0
20240328,154800,193464866300,46600,46600,46600,46600,0
20240328,154700,193464866300,46600,46600,46600,46600,0
20240328,154600,193464866300,46600,46600,46600,46600,0
20240328,154500,193464866300,46600,46600,46600,46600,0
20240328,154400,193464866300,46600,46600,46600,46600,0
20240328,154300,193464866300,46600,46600,46600,46600,0
20240328,154200,193464866300,46600,46600,46600,46600,43429
20240328,154100,193464866300,46600,46600,46600,46600,0
20240328,154000,193464866300,46600,46600,46600,46600,0
20240328,153900,193464866300,46600,46600,46600,46600,0
20240328,153800,193464866300,46600,46600,46600,46600,0
20240328,153700,193464866300,46600,46600,46600,46600,0
20240328,153600,193464866300,46600,46600,46600,46600,0
20240328,153500,193464866300,46600,46600,46600,46600,0
20240328,153400,193464866300,46600,46600,46600,46600,0
20240328,153300,193464866300,46600,46600,46600,46600,0
20240328,153200,193464866300,46600,46600,46600,46600,0
20240328,153100,193464866300,46600,46600,46600,46600,0
20240328,153000,193464866300,46600,46600,46600,46600,43429
20240328,152900,191441074900,46600,46600,46600,46600,0
20240328,152800,191441074900,46600,46600,46600,46600,0
20240328,152700,191441074900,46600,46600,46600,46600,0
20240328,152600,191441074900,46600,46600,46600,46600,0
20240328,152500,191441074900,46600,46600,46600,46600,0
20240328,152400,191441074900,46600,46600,46600,46600,0
20240328,152300,191441074900,46600,46600,46600,46600,0
20240328,152200,191441074900,46600,46600,46600,46600,0
20240328,152100,191441074900,46600,46600,46600,46600,0
20240328,152000,191441074900,46600,46600,46600,46600,0
20240328,151900,191441074900,46600,46700,46700,46550,7818
20240328,151800,191076710300,46650,46700,46700,46650,4631
20240328,151700,190860546900,46700,46600,46700,46550,5772
20240328,151600,190591461400,46550,46550,46600,46500,4512
20240328,151500,190381336900,46550,46550,46550,46500,4254
20240328,151400,190183430200,46500,46550,46600,46450,5269
20240328,151300,189938310800,46550,46500,46600,46450,11456
20240328,151200,189405454050,46500,46600,46650,46500,7627
20240328,151100,189050517600,46650,46550,46700,46500,11535
20240328,151000,188513180600,46600,46700,46700,46550,10390
20240328,150900,188028759350,46700,46650,46700,46600,4137
20240328,150800,187835754250,46700,46700,46700,46600,4407
20240328,150700,187630108350,46700,46700,46750,46650,6492
20240328,150600,187327082900,46650,46800,46800,46600,8222
20240328,150500,186943361000,46750,46750,46800,46650,8467
20240328,150400,186547751000,46750,46750,46800,46700,5502
20240328,150300,186290601850,46750,46750,46800,46650,4979
20240328,150200,186058008550,46700,46800,46850,46700,6507
20240328,150100,185753647450,46800,46700,46800,46700,4454
20240328,150000,185545369700,46700,46800,46800,46700,6603
20240328,145900,185236564100,46750,46800,46850,46700,4755
20240328,145800,185014177400,46750,46900,46900,46750,6739
20240328,145700,184698727700,46900,46950,46950,46900,7149
20240328,145600,184363246200,46950,46900,46950,46850,8900
20240328,145500,183945660100,46900,46850,46950,46850,5007
20240328,145400,183710888250,46850,46800,46900,46800,3744
20240328,145300,183535406150,46850,46950,46950,46800,9571
20240328,145200,183086621650,46950,46900,46950,46850,8070
20240328,145100,182708046200,46900,46750,46900,46700,8831
20240328,145000,182294663100,46750,46700,46750,46600,6502
20240328,144900,181991078750,46650,46850,46850,46650,8533
20240328,144800,181592162100,46850,46750,46900,46750,10583
20240328,144700,181096562100,46700,46700,46800,46650,5018
20240328,144600,180862072450,46700,46600,46750,46500,11104
20240328,144500,180344249000,46500,46800,46800,46500,17303
20240328,144400,179536907300,46800,46700,46800,46700,5955
20240328,144300,179258442150,46750,46750,46800,46700,9723
20240328,144200,178803856450,46750,46800,46800,46700,11686
20240328,144100,178257443350,46800,46800,46850,46750,8274
20240328,144000,177870291100,46750,46850,46900,46750,13831
20240328,143900,177222922950,46850,47050,47050,46850,9956
20240328,143800,176755417300,47050,46900,47050,46850,9637
20240328,143700,176302684150,46900,46900,46900,46850,3964
20240328,143600,176116871950,46900,46900,46900,46750,14710
20240328,143500,175427979000,46900,46700,46900,46700,9690
20240328,143400,174974210250,46750,46950,46950,46700,30443
20240328,143300,173548570000,46950,47100,47150,46950,8468
20240328,143200,173150279250,47100,46950,47200,46950,13770
20240328,143100,172501507400,46950,47000,47050,46950,9197
20240328,143000,172069140250,47000,47050,47050,46950,6769
20240328,142900,171750797500,47050,47050,47150,46900,13509
20240328,142800,171115668350,47050,47000,47050,46950,8499
20240328,142700,170716211200,47000,47100,47200,47000,14475
20240328,142600,170034578850,47150,47100,47150,47000,14192
20240328,142500,169366326350,47100,47000,47150,46950,12979
20240328,142400,168755380650,47000,47150,47200,46850,32445
20240328,142300,167229680050,47150,47300,47350,47100,55656
20240328,142200,164600195800,47250,47150,47300,47100,50833
20240328,142100,162200341700,47150,46750,47200,46700,109050
20240328,142000,157076211500,46750,46700,46750,46650,4557
20240328,141900,156863317350,46700,46700,46700,46650,3641
20240328,141800,156693312150,46700,46650,46750,46650,7373
20240328,141700,156349037000,46700,46750,46800,46700,12314
20240328,141600,155773412400,46800,46650,46800,46600,17895
20240328,141500,154937664450,46650,46650,46650,46550,4364
20240328,141400,154734212350,46650,46600,46650,46550,6553
20240328,141300,154428814100,46600,46600,46650,46550,6915
20240328,141200,154106603900,46600,46550,46600,46500,11359
20240328,141100,153577456000,46550,46500,46550,46450,6173
20240328,141000,153290321850,46500,46450,46500,46400,2033
20240328,140900,153195829300,46450,46500,46500,46400,3238
20240328,140800,153045367900,46500,46300,46500,46300,13777
20240328,140700,152405797450,46350,46250,46350,46250,2824
20240328,140600,152274960600,46300,46300,46350,46250,2847
20240328,140500,152143149050,46300,46250,46350,46150,6573
20240328,140400,151839135350,46250,46250,46350,46200,8374
20240328,140300,151451775850,46250,46250,46350,46150,18053
20240328,140200,150617200100,46300,46300,46350,46250,5632
20240328,140100,150356345300,46300,46350,46400,46250,5787
20240328,140000,150088188200,46350,46350,46400,46300,6325
20240328,135900,149794974700,46300,46400,46450,46300,11387
20240328,135800,149267181850,46400,46450,46500,46350,7939
20240328,135700,148898613300,46450,46550,46600,46450,4729
20240328,135600,148678547300,46550,46600,46650,46500,7230
20240328,135500,148341840300,46600,46400,46600,46400,5442
20240328,135400,148088767700,46400,46450,46500,46350,5072
20240328,135300,147853307850,46450,46500,46500,46400,6791
20240328,135200,147537807400,46500,46550,46550,46450,5577
20240328,135100,147278468800,46550,46600,46600,46500,6964
20240328,135000,146954287600,46600,46450,46600,46400,4450
20240328,134900,146747308150,46450,46400,46500,46400,5913
20240328,134800,146472600100,46450,46450,46450,46350,5647
20240328,134700,146210628050,46450,46400,46500,46400,9231
20240328,134600,145782150300,46400,46550,46650,46400,12124
20240328,134500,145218108200,46550,46650,46650,46500,10871
20240328,134400,144711700350,46600,46600,46700,46600,5315
20240328,134300,144463804350,46650,46700,46700,46550,13758
20240328,134200,143822581150,46700,46850,46900,46700,15686
20240328,134100,143089041900,46900,46900,46950,46850,20566
20240328,134000,142124588150,46900,46850,46900,46800,15863
20240328,133900,141381599250,46850,46800,46850,46750,14764
20240328,133800,140690642950,46800,46750,46850,46700,23477
20240328,133700,139592397000,46750,46600,46800,46550,18591
20240328,133600,138723912000,46550,46500,46650,46450,8034
20240328,133500,138349840650,46500,46450,46500,46350,6174
20240328,133400,138063186000,46450,46450,46450,46400,3993
20240328,133300,137877802650,46450,46300,46550,46250,17127
20240328,133200,137082789700,46250,46550,46550,46250,33604
20240328,133100,135523521450,46500,46500,46600,46500,16493
20240328,133000,134756029800,46550,46750,46750,46450,31187
20240328,132900,133304629200,46700,46650,46750,46600,23988
20240328,132800,132185067100,46600,46700,46750,46550,30503
20240328,132700,130762280700,46700,46700,46950,46550,66691
20240328,132600,127643905700,46700,46750,46900,46650,47567
20240328,132500,125418478150,46800,46750,46950,46700,80381
20240328,132400,121653369100,46750,46550,46800,46400,71950
20240328,132300,118296389250,46500,46550,46650,46500,59762
20240328,132200,115513680150,46550,46300,46550,46300,78111
20240328,132100,111887922700,46300,46250,46300,46250,1946
20240328,132000,111797846850,46300,46200,46300,46200,12020
20240328,131900,111241833050,46200,46250,46250,46200,6510
20240328,131800,110940968550,46200,46050,46250,46000,15191
20240328,131700,110240050200,46050,46050,46150,46000,3521
20240328,131600,110077805500,46050,46050,46100,46000,4051
20240328,131500,109891207600,46100,46150,46150,46050,5213
20240328,131400,109650819500,46100,46150,46150,46100,1224
20240328,131300,109594342600,46150,46150,46150,46100,1033
20240328,131200,109546683850,46150,46050,46150,46050,4041
20240328,131100,109360412800,46050,46100,46100,46050,2210
20240328,131000,109258617900,46100,46050,46100,46050,1215
20240328,130900,109202619200,46050,46050,46100,46000,3427
20240328,130800,109044731050,46100,46050,46100,46000,3234
20240328,130700,108895772000,46050,46050,46100,46000,3670
20240328,130600,108726769450,46050,46000,46050,46000,1390
20240328,130500,108662764900,46000,46050,46050,46000,2698
20240328,130400,108538555250,46000,46050,46100,46000,4160
20240328,130300,108347008750,46050,46100,46100,46050,2176
20240328,130200,108246731100,46050,46150,46150,46050,4355
20240328,130100,108045902200,46200,46250,46250,46100,6214
20240328,130000,107759083150,46200,46200,46250,46150,3526
20240328,125900,107596223800,46250,46250,46250,46200,5125
20240328,125800,107359338900,46250,46300,46300,46150,9651
20240328,125700,106913206900,46300,46300,46300,46200,16807
20240328,125600,106135738700,46300,46100,46300,46100,21899
20240328,125500,105123786650,46100,46100,46150,46050,2706
20240328,125400,104999081700,46100,46100,46100,46050,2139
20240328,125300,104900523050,46100,46100,46150,46050,6014
20240328,125200,104623286800,46050,46150,46150,46050,3206
20240328,125100,104475495800,46150,46100,46150,46100,956
20240328,125000,104431403300,46100,46150,46150,46100,1540
20240328,124900,104360362850,46150,46150,46150,46100,3316
20240328,124800,104207424900,46150,46050,46150,46000,5994
20240328,124700,103931205900,46050,46000,46050,45950,7513
20240328,124600,103585624950,45950,46000,46000,45950,2061
20240328,124500,103490904000,46000,45950,46000,45900,3437
20240328,124400,103333000050,45950,45950,45950,45900,673
20240328,124300,103302100200,45900,45950,46000,45900,1249
20240328,124200,103244729350,45950,45950,46000,45850,4160
20240328,124100,103053707750,45900,45950,45950,45900,1222
20240328,124000,102997604500,45950,45900,45950,45850,1129
20240328,123900,102945777950,45900,45950,45950,45900,1480
20240328,123800,102877831450,45850,45900,46000,45850,6190
20240328,123700,102593668500,45950,45850,45950,45800,1426
20240328,123600,102528259950,45850,45900,45900,45850,3396
20240328,123500,102372547000,45900,45850,45900,45850,1190
20240328,123400,102317963050,45900,45900,45950,45900,2305
20240328,123300,102212156650,45900,45950,45950,45900,1760
20240328,123200,102131308950,45950,46000,46000,45900,1708
20240328,123100,102052819350,46000,45950,46000,45900,1318
20240328,123000,101992253800,45950,45950,45950,45900,1361
20240328,122900,101929730200,45950,46050,46050,45900,3501
20240328,122800,101768747100,46050,45950,46050,45850,4290
20240328,122700,101571753150,45950,45950,46000,45900,2572
20240328,122600,101453567150,46000,46050,46100,45950,3872
20240328,122500,101275327900,46050,46100,46100,46050,1003
20240328,122400,101229104000,46100,46050,46100,46050,1824
20240328,122300,101145065600,46100,46050,46100,46000,3980
20240328,122200,100961770850,46050,46050,46050,46000,3574
20240328,122100,100797321850,46050,45950,46050,45900,10978
20240328,122000,100292428800,45900,45950,45950,45900,466
20240328,121900,100271028650,45950,45900,45950,45900,844
20240328,121800,100232270050,45950,45950,45950,45900,502
20240328,121700,100209213000,45900,45900,45950,45850,1620
20240328,121600,100134828800,45850,45850,45900,45800,1968
20240328,121500,100044583800,45800,45800,45850,45800,593
20240328,121400,100017410050,45800,45800,45850,45800,668
20240328,121300,99986792200,45850,45750,45850,45750,2732
20240328,121200,99861698350,45750,45750,45800,45700,1361
20240328,121100,99799431800,45750,45750,45800,45700,3531
20240328,121000,99637883700,45750,45700,45800,45700,1839
20240328,120900,99553781850,45700,45750,45800,45700,4789
20240328,120800,99334741650,45800,45800,45800,45750,726
20240328,120700,99301493200,45800,45850,45850,45800,2308
20240328,120600,99195778850,45850,45800,45850,45800,2101
20240328,120500,99099471650,45850,45800,45850,45750,3692
20240328,120400,98930397250,45800,45850,45900,45800,3769
20240328,120300,98757639600,45900,45900,45950,45850,4351
20240328,120200,98557937400,45900,45950,45950,45900,1231
20240328,120100,98501394400,45900,46000,46050,45900,3831
20240328,120000,98325224600,46000,46100,46100,46000,2674
20240328,115900,98202122050,46100,46050,46100,46050,2632
20240328,115800,98080881500,46050,46050,46100,46050,2868
20240328,115700,97948777350,46100,46050,46100,46000,4709
20240328,115600,97731899500,46050,46000,46050,45950,4722
20240328,115500,97514676350,46000,45950,46000,45900,2445
20240328,115400,97402355050,45950,45850,45950,45850,1612
20240328,115300,97328350050,45900,45900,45950,45850,4961
20240328,115200,97100563950,45900,45800,45900,45800,1044
20240328,115100,97052712950,45900,45850,45900,45800,1849
20240328,115000,96967918700,45900,45900,45900,45850,1883
20240328,114900,96881548450,45900,45900,45950,45850,2338
20240328,114800,96774221000,45900,45850,46000,45800,4538
20240328,114700,96565786250,45900,45950,45950,45800,4453
20240328,114600,96361511250,45950,45900,45950,45900,3271
20240328,114500,96211247150,45900,45750,45950,45750,8097
20240328,114400,95840229900,45750,45800,45800,45750,8862
20240328,114300,95434482400,45800,45900,45900,45800,4969
20240328,114200,95206654050,45850,45900,45900,45850,1022
20240328,114100,95159779800,45850,45950,45950,45850,3535
20240328,114000,94997524400,45950,46000,46000,45850,4722
20240328,113900,94780779050,46000,45950,46000,45900,4348
20240328,113800,94580934550,46000,45900,46000,45850,5253
20240328,113700,94339764650,45850,45850,45900,45850,911
20240328,113600,94297977800,45850,45900,45950,45850,1732
20240328,113500,94218475850,45900,45850,45950,45850,4266
20240328,113400,94022780600,45850,45950,45950,45850,3052
20240328,113300,93882726800,45850,45900,45950,45800,5653
20240328,113200,93623470700,45900,45900,45900,45850,4814
20240328,113100,93402699250,45900,46000,46000,45850,8246
20240328,113000,93024112350,46000,45900,46000,45900,2263
20240328,112900,92920112750,45950,46000,46000,45900,3676
20240328,112800,92751184450,45950,46000,46050,45950,3424
20240328,112700,92593666450,46050,46050,46100,46000,2074
20240328,112600,92498152200,46100,46000,46100,45950,5465
20240328,112500,92246637100,46000,46000,46000,45950,1600
20240328,112400,92173088850,45950,46000,46050,45950,2333
20240328,112300,92065778250,46050,46100,46100,46000,4768
20240328,112200,91846262250,46100,46100,46100,46050,2052
20240328,112100,91751700050,46100,46150,46150,46050,3153
20240328,112000,91606380850,46150,46050,46150,46000,4987
20240328,111900,91376564450,46000,46100,46100,46000,4875
20240328,111800,91152073750,46100,46100,46100,46000,4057
20240328,111700,90965267850,46100,46100,46200,46000,7903
20240328,111600,90600992950,46150,46200,46250,46100,10272
20240328,111500,90126346200,46200,46100,46250,46050,20549
20240328,111400,89177094900,46100,45900,46100,45850,9012
20240328,111300,88762874600,45900,45950,46000,45900,3449
20240328,111200,88604447500,45900,45900,45950,45850,2122
20240328,111100,88507063200,45850,45900,45950,45850,5084
20240328,111000,88273736550,45900,45950,46050,45900,3731
20240328,110900,88102228800,45950,45950,46000,45850,4436
20240328,110800,87898480900,45950,45900,46000,45850,9898
20240328,110700,87443977700,45900,46000,46000,45900,4316
20240328,110600,87245719550,46000,46000,46050,45950,4233
20240328,110500,87051023800,46000,46050,46050,45950,2867
20240328,110400,86919104650,46050,46000,46100,45950,2479
20240328,110300,86804998900,46000,46050,46100,45950,2966
20240328,110200,86668562600,45950,46000,46100,45900,10921
20240328,110100,86166337050,46000,46050,46050,46000,4749
20240328,110000,85947833050,46000,46050,46050,46000,4293
20240328,105900,85750211850,46050,46000,46050,45950,3238
20240328,105800,85601235500,46000,46100,46150,45900,8375
20240328,105700,85215939950,46150,46150,46150,46100,3517
20240328,105600,85053730650,46150,46250,46250,46100,9075
20240328,105500,84634566300,46250,46050,46250,46000,16160
20240328,105400,83888644450,46050,46000,46100,45900,3785
20240328,105300,83714617650,45950,46100,46150,45950,8390
20240328,105200,83328199200,46150,46100,46150,46050,3699
20240328,105100,83157585600,46100,46200,46200,46000,10465
20240328,105000,82675226950,46150,46100,46150,46050,5986
20240328,104900,82399154450,46100,45950,46100,45900,5422
20240328,104800,82149736400,46000,46100,46100,45900,11032
20240328,104700,81642223750,46100,46100,46150,46000,9887
20240328,104600,81186509500,46150,46250,46300,46100,13384
20240328,104500,80568038050,46250,46350,46350,46150,24793
20240328,104400,79421624500,46350,46150,46350,46100,36566
20240328,104300,77731159300,46150,46000,46200,46000,29282
20240328,104200,76380809750,46050,46050,46100,46000,12839
20240328,104100,75789638350,46050,45650,46100,45600,19571
20240328,104000,74892012250,45650,45650,45700,45600,4505
20240328,103900,74686382550,45600,45600,45650,45500,6915
20240328,103800,74371174400,45650,45550,45650,45500,5577
20240328,103700,74117078850,45500,45650,45700,45500,12048
20240328,103600,73567730950,45650,45700,45750,45650,3022
20240328,103500,73429644400,45700,45750,45750,45650,5371
20240328,103400,73184205900,45700,45700,45800,45700,6040
20240328,103300,72907879600,45700,45700,45750,45650,5987
20240328,103200,72634405450,45700,45900,45900,45650,16668
20240328,103100,71871616000,45850,46150,46150,45850,19158
20240328,103000,70989548000,46100,46050,46200,46050,26819
20240328,102900,69752452450,46050,45900,46050,45850,19707
20240328,102800,68846058050,45950,46000,46000,45900,7786
20240328,102700,68488168650,46000,45950,46000,45900,6409
20240328,102600,68193665350,45950,45900,46000,45850,4716
20240328,102500,67977114150,45900,45850,46000,45850,14162
20240328,102400,67326355350,45850,45900,45900,45750,7812
20240328,102300,66968383700,45850,45950,45950,45850,5366
20240328,102200,66722069100,45950,45800,46000,45800,17620
20240328,102100,65912547200,45850,45900,45900,45800,3285
20240328,102000,65761924350,45900,45900,45950,45800,4969
20240328,101900,65533972600,45900,45800,45950,45800,4462
20240328,101800,65329216250,45850,45900,45900,45800,8648
20240328,101700,64932883300,45850,45800,46000,45750,24068
20240328,101600,63828016750,45800,45600,45800,45600,8425
20240328,101500,63443033650,45600,45550,45600,45500,3819
20240328,101400,63269122300,45550,45600,45600,45500,8406
20240328,101300,62886277450,45550,45550,45600,45550,3997
20240328,101200,62704129800,45550,45600,45600,45500,9584
20240328,101100,62267780700,45600,45750,45750,45550,5818
20240328,101000,62002387550,45700,45600,45750,45600,6735
20240328,100900,61694965150,45600,45700,45700,45600,7972
20240328,100800,61331084550,45700,45750,45750,45550,13621
20240328,100700,60709457850,45750,45750,45850,45700,13241
20240328,100600,60103410800,45800,45850,45850,45750,6169
20240328,100500,59820795200,45850,45700,45850,45650,11842
20240328,100400,59279011100,45700,45800,45850,45650,22534
20240328,100300,58248077700,45800,45450,45850,45400,16972
20240328,100200,57473035300,45450,45500,45550,45300,42953
20240328,100100,55521412650,45550,45800,45850,45500,48515
20240328,100000,53305171050,45800,46050,46050,45800,25474
20240328,095900,52135475000,46000,46100,46100,45900,31989
20240328,095800,50663440300,46050,46100,46150,45900,61512
20240328,095700,47831442000,46100,45850,46200,45800,63460
20240328,095600,44909485300,45850,45950,45950,45700,45134
20240328,095500,42841839300,45950,46000,46050,45850,40717
20240328,095400,40971278900,46000,45700,46100,45650,123936
20240328,095300,35275686450,45700,45700,45750,45650,38004
20240328,095200,33538512900,45700,45500,45700,45500,37038
20240328,095100,31849443600,45550,45350,45550,45350,28626
20240328,095000,30547875900,45350,45400,45400,45300,7069
20240328,094900,30227140700,45400,45350,45400,45300,11923
20240328,094800,29686187500,45350,45350,45350,45300,4632
20240328,094700,29476186350,45300,45200,45350,45150,10448
20240328,094600,29002996000,45200,45100,45250,45100,6086
20240328,094500,28727966800,45150,45350,45350,45050,13780
20240328,094400,28104597800,45350,45300,45350,45250,11907
20240328,094300,27564985650,45250,45250,45300,45150,5410
20240328,094200,27320320200,45250,45150,45250,45150,12714
20240328,094100,26745855500,45150,45100,45150,45100,2109
20240328,094000,26650714100,45150,45200,45250,45100,3565
20240328,093900,26489746750,45250,45300,45300,45150,4538
20240328,093800,26284545400,45250,45150,45300,45100,7322
20240328,093700,25953393100,45100,45100,45200,45050,6920
20240328,093600,25641055950,45050,45250,45300,45050,7439
20240328,093500,25305024200,45250,45300,45300,45150,9378
20240328,093400,24880804700,45250,45200,45300,45150,12925
20240328,093300,24295829350,45200,45050,45250,44950,14341
20240328,093200,23648644100,45050,44900,45050,44900,2660
20240328,093100,23528982550,44850,45000,45000,44850,4784
20240328,093000,23314045250,45000,45150,45200,44950,5702
20240328,092900,23057016900,45150,45150,45150,45050,6450
20240328,092800,22765986750,45150,45100,45150,45050,5651
20240328,092700,22510989200,45100,44950,45100,44900,5648
20240328,092600,22256908300,44900,44900,44950,44850,2992
20240328,092500,22122632800,44900,44800,44900,44650,16478
20240328,092400,21385646850,44800,44950,45000,44800,8185
20240328,092300,21018203050,45000,45000,45050,44900,7346
20240328,092200,20687716950,45000,44950,45000,44850,5795
20240328,092100,20427232000,44900,44850,44950,44750,4138
20240328,092000,20241578100,44800,44750,44850,44700,9927
20240328,091900,19797192250,44750,45000,45000,44750,16049
20240328,091800,19077128950,44950,45050,45150,44950,14674
20240328,091700,18416335200,45050,45050,45200,45000,14348
20240328,091600,17769714200,45100,45300,45300,45050,14201
20240328,091500,17127724550,45200,45200,45300,45100,8169
20240328,091400,16758492150,45200,45100,45400,45050,16833
20240328,091300,15996754200,45100,45450,45500,45050,37733
20240328,091200,14287845950,45500,45450,45600,45350,47897
20240328,091100,12109362400,45450,45250,45450,45100,36883
20240328,091000,10440108500,45250,45400,45500,45250,41535
20240328,090900,8554972150,45350,45100,45500,45000,74293
20240328,090800,5186467200,45050,44750,45050,44700,30776
20240328,090700,3804184850,44750,44750,44800,44700,6159
20240328,090600,3528679050,44750,44450,44800,44450,5993
20240328,090500,3260989050,44450,44700,44700,44400,13982
20240328,090400,2638488000,44650,44850,44900,44550,15612
20240328,090300,1941150900,44900,44400,44900,44400,10519
20240328,090200,1471713500,44400,44350,44600,44200,6383
20240328,090100,1187680050,44200,44250,44350,44150,8321
20240328,090000,819720800,44300,44500,44500,44250,16361