KissMeData/005290/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,184400,223684493600,44700,44700,44700,44700,87059
20240322,184300,223684493600,44700,44700,44700,44700,0
20240322,184200,223684493600,44700,44700,44700,44700,0
20240322,184100,223684493600,44700,44700,44700,44700,0
20240322,184000,223684493600,44700,44700,44700,44700,0
20240322,183900,223684493600,44700,44700,44700,44700,0
20240322,183800,223684493600,44700,44700,44700,44700,0
20240322,183700,223684493600,44700,44700,44700,44700,0
20240322,183600,223684493600,44700,44700,44700,44700,0
20240322,183500,223684493600,44700,44700,44700,44700,0
20240322,183400,223684493600,44700,44700,44700,44700,0
20240322,183300,223684493600,44700,44700,44700,44700,0
20240322,183200,223684493600,44700,44700,44700,44700,0
20240322,183100,223684493600,44700,44700,44700,44700,0
20240322,183000,223684493600,44700,44700,44700,44700,0
20240322,182900,223684493600,44700,44700,44700,44700,0
20240322,182800,223684493600,44700,44700,44700,44700,0
20240322,182700,223684493600,44700,44700,44700,44700,0
20240322,182600,223684493600,44700,44700,44700,44700,0
20240322,182500,223684493600,44700,44700,44700,44700,0
20240322,182400,223684493600,44700,44700,44700,44700,0
20240322,182300,223684493600,44700,44700,44700,44700,0
20240322,182200,223684493600,44700,44700,44700,44700,0
20240322,182100,223684493600,44700,44700,44700,44700,0
20240322,182000,223684493600,44700,44700,44700,44700,0
20240322,181900,223684493600,44700,44700,44700,44700,0
20240322,181800,223684493600,44700,44700,44700,44700,0
20240322,181700,223684493600,44700,44700,44700,44700,0
20240322,181600,223684493600,44700,44700,44700,44700,0
20240322,181500,223684493600,44700,44700,44700,44700,0
20240322,181400,223684493600,44700,44700,44700,44700,87059
20240322,181300,223684493600,44700,44700,44700,44700,0
20240322,181200,223684493600,44700,44700,44700,44700,0
20240322,181100,223684493600,44700,44700,44700,44700,0
20240322,181000,223684493600,44700,44700,44700,44700,0
20240322,180900,223684493600,44700,44700,44700,44700,0
20240322,180800,223684493600,44700,44700,44700,44700,0
20240322,180700,223684493600,44700,44700,44700,44700,0
20240322,180600,223684493600,44700,44700,44700,44700,0
20240322,180500,223684493600,44700,44700,44700,44700,0
20240322,180400,223684493600,44700,44700,44700,44700,0
20240322,180300,223684493600,44700,44700,44700,44700,0
20240322,180200,223684493600,44700,44700,44700,44700,0
20240322,180100,223684493600,44700,44700,44700,44700,0
20240322,180000,223684493600,44700,44700,44700,44700,0
20240322,175900,223684493600,44700,44700,44700,44700,0
20240322,175800,223684493600,44700,44700,44700,44700,0
20240322,175700,223684493600,44700,44700,44700,44700,0
20240322,175600,223684493600,44700,44700,44700,44700,0
20240322,175500,223684493600,44700,44700,44700,44700,0
20240322,175400,223684493600,44700,44700,44700,44700,0
20240322,175300,223684493600,44700,44700,44700,44700,0
20240322,175200,223684493600,44700,44700,44700,44700,0
20240322,175100,223684493600,44700,44700,44700,44700,0
20240322,175000,223684493600,44700,44700,44700,44700,0
20240322,174900,223684493600,44700,44700,44700,44700,0
20240322,174800,223684493600,44700,44700,44700,44700,0
20240322,174700,223684493600,44700,44700,44700,44700,0
20240322,174600,223684493600,44700,44700,44700,44700,0
20240322,174500,223684493600,44700,44700,44700,44700,0
20240322,174400,223684493600,44700,44700,44700,44700,87059
20240322,174300,223684493600,44700,44700,44700,44700,0
20240322,174200,223684493600,44700,44700,44700,44700,0
20240322,174100,223684493600,44700,44700,44700,44700,0
20240322,174000,223684493600,44700,44700,44700,44700,0
20240322,173900,223684493600,44700,44700,44700,44700,0
20240322,173800,223684493600,44700,44700,44700,44700,0
20240322,173700,223684493600,44700,44700,44700,44700,0
20240322,173600,223684493600,44700,44700,44700,44700,0
20240322,173500,223684493600,44700,44700,44700,44700,0
20240322,173400,223684493600,44700,44700,44700,44700,0
20240322,173300,223684493600,44700,44700,44700,44700,0
20240322,173200,223684493600,44700,44700,44700,44700,0
20240322,173100,223684493600,44700,44700,44700,44700,0
20240322,173000,223684493600,44700,44700,44700,44700,0
20240322,172900,223684493600,44700,44700,44700,44700,0
20240322,172800,223684493600,44700,44700,44700,44700,0
20240322,172700,223684493600,44700,44700,44700,44700,0
20240322,172600,223684493600,44700,44700,44700,44700,0
20240322,172500,223684493600,44700,44700,44700,44700,0
20240322,172400,223684493600,44700,44700,44700,44700,0
20240322,172300,223684493600,44700,44700,44700,44700,0
20240322,172200,223684493600,44700,44700,44700,44700,0
20240322,172100,223684493600,44700,44700,44700,44700,0
20240322,172000,223684493600,44700,44700,44700,44700,0
20240322,171900,223684493600,44700,44700,44700,44700,0
20240322,171800,223684493600,44700,44700,44700,44700,0
20240322,171700,223684493600,44700,44700,44700,44700,0
20240322,171600,223684493600,44700,44700,44700,44700,0
20240322,171500,223684493600,44700,44700,44700,44700,0
20240322,171400,223684493600,44700,44700,44700,44700,87059
20240322,171300,223684493600,44700,44700,44700,44700,0
20240322,171200,223684493600,44700,44700,44700,44700,0
20240322,171100,223684493600,44700,44700,44700,44700,0
20240322,171000,223684493600,44700,44700,44700,44700,0
20240322,170900,223684493600,44700,44700,44700,44700,0
20240322,170800,223684493600,44700,44700,44700,44700,0
20240322,170700,223684493600,44700,44700,44700,44700,0
20240322,170600,223684493600,44700,44700,44700,44700,0
20240322,170500,223684493600,44700,44700,44700,44700,0
20240322,170400,223684493600,44700,44700,44700,44700,0
20240322,170300,223684493600,44700,44700,44700,44700,0
20240322,170200,223684493600,44700,44700,44700,44700,0
20240322,170100,223684493600,44700,44700,44700,44700,0
20240322,170000,223684493600,44700,44700,44700,44700,0
20240322,165900,223684493600,44700,44700,44700,44700,0
20240322,165800,223684493600,44700,44700,44700,44700,0
20240322,165700,223684493600,44700,44700,44700,44700,0
20240322,165600,223684493600,44700,44700,44700,44700,0
20240322,165500,223684493600,44700,44700,44700,44700,0
20240322,165400,223684493600,44700,44700,44700,44700,0
20240322,165300,223684493600,44700,44700,44700,44700,0
20240322,165200,223684493600,44700,44700,44700,44700,0
20240322,165100,223684493600,44700,44700,44700,44700,0
20240322,165000,223684493600,44700,44700,44700,44700,0
20240322,164900,223684493600,44700,44700,44700,44700,0
20240322,164800,223684493600,44700,44700,44700,44700,0
20240322,164700,223684493600,44700,44700,44700,44700,0
20240322,164600,223684493600,44700,44700,44700,44700,0
20240322,164500,223684493600,44700,44700,44700,44700,0
20240322,164400,223684493600,44700,44700,44700,44700,87059
20240322,164300,223684493600,44700,44700,44700,44700,0
20240322,164200,223684493600,44700,44700,44700,44700,0
20240322,164100,223684493600,44700,44700,44700,44700,0
20240322,164000,223684493600,44700,44700,44700,44700,0
20240322,163900,223684493600,44700,44700,44700,44700,0
20240322,163800,223684493600,44700,44700,44700,44700,0
20240322,163700,223684493600,44700,44700,44700,44700,0
20240322,163600,223684493600,44700,44700,44700,44700,0
20240322,163500,223684493600,44700,44700,44700,44700,0
20240322,163400,223684493600,44700,44700,44700,44700,0
20240322,163300,223684493600,44700,44700,44700,44700,0
20240322,163200,223684493600,44700,44700,44700,44700,0
20240322,163100,223684493600,44700,44700,44700,44700,0
20240322,163000,223684493600,44700,44700,44700,44700,0
20240322,162900,223684493600,44700,44700,44700,44700,0
20240322,162800,223684493600,44700,44700,44700,44700,0
20240322,162700,223684493600,44700,44700,44700,44700,0
20240322,162600,223684493600,44700,44700,44700,44700,0
20240322,162500,223684493600,44700,44700,44700,44700,0
20240322,162400,223684493600,44700,44700,44700,44700,0
20240322,162300,223684493600,44700,44700,44700,44700,0
20240322,162200,223684493600,44700,44700,44700,44700,0
20240322,162100,223684493600,44700,44700,44700,44700,0
20240322,162000,223684493600,44700,44700,44700,44700,0
20240322,161900,223684493600,44700,44700,44700,44700,0
20240322,161800,223684493600,44700,44700,44700,44700,0
20240322,161700,223684493600,44700,44700,44700,44700,0
20240322,161600,223684493600,44700,44700,44700,44700,0
20240322,161500,223684493600,44700,44700,44700,44700,0
20240322,161400,223684493600,44700,44700,44700,44700,87059
20240322,161300,223684493600,44700,44700,44700,44700,0
20240322,161200,223684493600,44700,44700,44700,44700,0
20240322,161100,223684493600,44700,44700,44700,44700,0
20240322,161000,223684493600,44700,44700,44700,44700,0
20240322,160900,223684493600,44700,44700,44700,44700,0
20240322,160800,223684493600,44700,44700,44700,44700,0
20240322,160700,223684493600,44700,44700,44700,44700,0
20240322,160600,223684493600,44700,44700,44700,44700,0
20240322,160500,223684493600,44700,44700,44700,44700,0
20240322,160400,223684493600,44700,44700,44700,44700,0
20240322,160300,223684493600,44700,44700,44700,44700,0
20240322,160200,223684493600,44700,44700,44700,44700,0
20240322,160100,223684493600,44700,44700,44700,44700,0
20240322,160000,223684493600,44700,44700,44700,44700,0
20240322,155900,223684493600,44700,44700,44700,44700,0
20240322,155800,223684493600,44700,44700,44700,44700,0
20240322,155700,223684493600,44700,44700,44700,44700,0
20240322,155600,223684493600,44700,44700,44700,44700,0
20240322,155500,223684493600,44700,44700,44700,44700,0
20240322,155400,223684493600,44700,44700,44700,44700,0
20240322,155300,223684493600,44700,44700,44700,44700,0
20240322,155200,223684493600,44700,44700,44700,44700,0
20240322,155100,223684493600,44700,44700,44700,44700,0
20240322,155000,223684493600,44700,44700,44700,44700,0
20240322,154900,223684493600,44700,44700,44700,44700,0
20240322,154800,223684493600,44700,44700,44700,44700,0
20240322,154700,223684493600,44700,44700,44700,44700,0
20240322,154600,223684493600,44700,44700,44700,44700,0
20240322,154500,223684493600,44700,44700,44700,44700,0
20240322,154400,223684493600,44700,44700,44700,44700,87059
20240322,154300,223684493600,44700,44700,44700,44700,0
20240322,154200,223684493600,44700,44700,44700,44700,0
20240322,154100,223684493600,44700,44700,44700,44700,0
20240322,154000,223684493600,44700,44700,44700,44700,0
20240322,153900,223684493600,44700,44700,44700,44700,0
20240322,153800,223684493600,44700,44700,44700,44700,0
20240322,153700,223684493600,44700,44700,44700,44700,0
20240322,153600,223684493600,44700,44700,44700,44700,0
20240322,153500,223684493600,44700,44700,44700,44700,0
20240322,153400,223684493600,44700,44700,44700,44700,0
20240322,153300,223684493600,44700,44700,44700,44700,0
20240322,153200,223684493600,44700,44700,44700,44700,0
20240322,153100,223684493600,44700,44700,44700,44700,0
20240322,153000,223684493600,44700,44700,44700,44700,87059
20240322,152900,219792956300,44700,44700,44700,44700,0
20240322,152800,219792956300,44700,44700,44700,44700,0
20240322,152700,219792956300,44700,44700,44700,44700,0
20240322,152600,219792956300,44700,44700,44700,44700,0
20240322,152500,219792956300,44700,44700,44700,44700,0
20240322,152400,219792956300,44700,44700,44700,44700,0
20240322,152300,219792956300,44700,44700,44700,44700,0
20240322,152200,219792956300,44700,44700,44700,44700,0
20240322,152100,219792956300,44700,44700,44700,44700,0
20240322,152000,219792956300,44700,44700,44700,44700,0
20240322,151900,219792956300,44700,44700,44800,44700,11246
20240322,151800,219289915250,44750,44700,44800,44650,10121
20240322,151700,218837297850,44700,44750,44800,44650,13054
20240322,151600,218253702400,44750,44800,44800,44700,7745
20240322,151500,217907006000,44750,44800,44850,44750,12456
20240322,151400,217349216250,44800,44800,44800,44750,8553
20240322,151300,216966053800,44800,44800,44800,44750,5206
20240322,151200,216732857700,44800,44750,44800,44650,11150
20240322,151100,216234085300,44750,44700,44750,44600,8191
20240322,151000,215868100550,44700,44650,44700,44600,5400
20240322,150900,215626956000,44650,44700,44750,44650,11480
20240322,150800,215113921000,44700,44650,44700,44600,6542
20240322,150700,214821696950,44650,44600,44650,44500,14893
20240322,150600,214157671150,44550,44550,44600,44500,6724
20240322,150500,213858114850,44550,44450,44550,44400,6242
20240322,150400,213580449100,44450,44500,44500,44400,5856
20240322,150300,213320045350,44500,44400,44500,44350,8318
20240322,150200,212950467950,44400,44300,44400,44250,3264
20240322,150100,212805763150,44300,44250,44300,44200,5648
20240322,150000,212555724200,44250,44200,44300,44150,16027
20240322,145900,211847354700,44250,44400,44400,44200,14778
20240322,145800,211192643950,44400,44400,44400,44350,3674
20240322,145700,211029580550,44400,44400,44400,44350,1470
20240322,145600,210964345000,44350,44350,44400,44300,3570
20240322,145500,210806028150,44350,44400,44400,44300,4595
20240322,145400,210602281850,44400,44350,44400,44300,3412
20240322,145300,210450938700,44300,44350,44400,44300,5632
20240322,145200,210201245800,44300,44300,44400,44300,5154
20240322,145100,209972831650,44300,44300,44350,44300,6126
20240322,145000,209701290100,44300,44350,44400,44300,9954
20240322,144900,209259856000,44350,44450,44500,44300,11436
20240322,144800,208752456650,44400,44450,44500,44350,16998
20240322,144700,207997579900,44450,44500,44550,44450,4271
20240322,144600,207807632300,44450,44600,44600,44450,32315
20240322,144500,206369750950,44550,44650,44700,44550,15366
20240322,144400,205684480200,44700,44700,44750,44600,7639
20240322,144300,205343305400,44700,44750,44800,44600,10448
20240322,144200,204876603800,44750,44750,44800,44700,3138
20240322,144100,204736118500,44800,44700,44800,44650,9425
20240322,144000,204314658900,44700,44750,44750,44650,5628
20240322,143900,204063044750,44750,44800,44800,44700,3368
20240322,143800,203912314700,44800,44750,44800,44750,2986
20240322,143700,203778618900,44750,44750,44800,44750,1655
20240322,143600,203704504350,44750,44700,44800,44700,2410
20240322,143500,203596673000,44750,44750,44750,44700,2527
20240322,143400,203483625300,44750,44700,44800,44700,3713
20240322,143300,203317503900,44700,44700,44750,44650,3485
20240322,143200,203161716750,44700,44800,44800,44650,6068
20240322,143100,202890405500,44800,44900,44900,44700,15068
20240322,143000,202215620250,44900,44900,44900,44850,1732
20240322,142900,202137876750,44900,44900,44900,44800,3857
20240322,142800,201964797850,44850,44950,44950,44850,4333
20240322,142700,201770246800,44950,44850,44950,44750,9788
20240322,142600,201331180850,44800,44800,44850,44750,2340
20240322,142500,201226362900,44800,44800,44850,44750,1453
20240322,142400,201161274100,44800,44750,44850,44750,1774
20240322,142300,201081827500,44800,44800,44850,44700,4572
20240322,142200,200877161800,44850,44900,44900,44750,7129
20240322,142100,200557664450,44900,44900,44900,44850,3451
20240322,142000,200402772900,44900,44900,44950,44850,5474
20240322,141900,200156995850,44850,44950,44950,44850,8366
20240322,141800,199781306000,44950,44900,44950,44850,4397
20240322,141700,199583783100,44900,44850,44900,44800,6528
20240322,141600,199290822800,44850,44850,44900,44800,4802
20240322,141500,199075466900,44850,44850,44900,44800,4895
20240322,141400,198855978250,44850,44850,44900,44750,5177
20240322,141300,198623910800,44800,44750,44850,44750,3186
20240322,141200,198481123250,44750,44700,44800,44700,2738
20240322,141100,198358604700,44750,44650,44750,44650,2242
20240322,141000,198258303950,44700,44650,44700,44650,1598
20240322,140900,198186898050,44650,44700,44750,44650,3671
20240322,140800,198022914200,44700,44750,44800,44650,14015
20240322,140700,197396313550,44800,44850,44850,44750,4011
20240322,140600,197216621900,44850,44800,44850,44750,3038
20240322,140500,197080519200,44800,44800,44850,44750,4436
20240322,140400,196881776200,44800,44800,44850,44800,3068
20240322,140300,196744201600,44850,44800,44850,44750,3889
20240322,140200,196569970600,44800,44700,44800,44650,7437
20240322,140100,196237414850,44750,44750,44750,44700,2516
20240322,140000,196124862800,44700,44650,44750,44650,3474
20240322,135900,195969561100,44700,44600,44700,44550,4736
20240322,135800,195758057850,44550,44650,44650,44550,4082
20240322,135700,195576091200,44600,44600,44650,44550,3910
20240322,135600,195401679050,44600,44650,44700,44600,13340
20240322,135500,194806053150,44700,44650,44700,44650,4103
20240322,135400,194622800700,44700,44750,44750,44650,4269
20240322,135300,194431957200,44750,44750,44750,44700,5135
20240322,135200,194202332950,44750,44800,44800,44700,2973
20240322,135100,194069270600,44800,44750,44800,44700,5407
20240322,135000,193827326400,44750,44800,44800,44700,8573
20240322,134900,193443892450,44750,44900,44900,44700,14084
20240322,134800,192812941200,44850,44950,44950,44850,6447
20240322,134700,192523593950,44900,44900,44950,44800,29627
20240322,134600,191193762650,44900,44850,44900,44800,26949
20240322,134500,189984900500,44800,44750,44850,44700,15019
20240322,134400,189312244550,44800,44750,44800,44700,16241
20240322,134300,188585304600,44750,44650,44750,44600,10502
20240322,134200,188115798000,44700,44600,44700,44550,6906
20240322,134100,187807589550,44600,44400,44600,44400,4606
20240322,134000,187602618300,44400,44450,44500,44400,8035
20240322,133900,187245500000,44450,44550,44550,44450,12805
20240322,133800,186675761150,44600,44700,44700,44550,15754
20240322,133700,185972774900,44650,44750,44750,44600,23816
20240322,133600,184908057000,44700,44650,44750,44650,20385
20240322,133500,183996653950,44650,44650,44700,44600,7563
20240322,133400,183658966100,44650,44600,44650,44550,13264
20240322,133300,183067204850,44650,44500,44650,44450,21719
20240322,133200,182099070050,44500,44500,44500,44450,3255
20240322,133100,181954298850,44450,44500,44500,44400,8161
20240322,133000,181591515050,44500,44500,44500,44450,5395
20240322,132900,181351494850,44450,44500,44550,44450,7764
20240322,132800,181006059400,44450,44450,44500,44400,2304
20240322,132700,180903608750,44450,44400,44450,44350,2411
20240322,132600,180796521650,44450,44450,44450,44400,3689
20240322,132500,180632694700,44450,44400,44450,44350,1639
20240322,132400,180559891950,44400,44350,44450,44350,3646
20240322,132300,180397980350,44350,44500,44500,44350,5967
20240322,132200,180133041600,44450,44450,44500,44400,2985
20240322,132100,180000314050,44500,44450,44500,44400,5684
20240322,132000,179747789000,44400,44450,44500,44400,4680
20240322,131900,179539868700,44500,44350,44500,44300,5103
20240322,131800,179313226650,44300,44400,44400,44300,5343
20240322,131700,179076166800,44400,44450,44500,44350,4021
20240322,131600,178897618850,44450,44450,44500,44400,9863
20240322,131500,178459260550,44450,44500,44500,44450,10565
20240322,131400,177989306600,44500,44400,44550,44350,18898
20240322,131300,177149156650,44400,44450,44450,44300,10769
20240322,131200,176671336250,44450,44400,44500,44350,11413
20240322,131100,176164495200,44350,44450,44500,44300,26251
20240322,131000,174998693100,44450,44350,44450,44300,12845
20240322,130900,174428655950,44300,44250,44400,44250,18943
20240322,130800,173588694600,44300,44300,44300,44150,18460
20240322,130700,172771922750,44300,44200,44300,44150,15451
20240322,130600,172088309350,44200,44150,44200,44100,4136
20240322,130500,171905677750,44200,44150,44200,44100,14053
20240322,130400,171285236850,44150,44100,44150,44000,13701
20240322,130300,170681187150,44100,43950,44100,43900,11236
20240322,130200,170186911900,43950,43900,43950,43900,5242
20240322,130100,169956716700,43950,43950,44000,43900,10070
20240322,130000,169514266300,43950,43950,43950,43900,4990
20240322,125900,169295077450,43900,44000,44000,43900,6277
20240322,125800,169019270500,44000,43950,44000,43900,4870
20240322,125700,168805228650,43950,43950,44000,43900,7013
20240322,125600,168497184650,43950,43950,44000,43900,10242
20240322,125500,168047080400,44000,43950,44000,43900,4646
20240322,125400,167842943350,43900,43950,43950,43900,4376
20240322,125300,167650733600,43900,43900,43950,43850,8193
20240322,125200,167290884050,43950,43900,43950,43800,27986
20240322,125100,166063881400,43900,44050,44050,43850,67504
20240322,125000,163098335750,44050,44050,44100,44000,4750
20240322,124900,162889115200,44050,44050,44100,44000,6098
20240322,124800,162620521850,44100,44000,44100,44000,9688
20240322,124700,162193824400,44050,44150,44200,44000,31490
20240322,124600,160805826600,44200,44200,44250,44150,4251
20240322,124500,160617973500,44200,44100,44200,44100,5330
20240322,124400,160382602250,44100,44050,44150,44050,6957
20240322,124300,160075819450,44100,44100,44150,44050,12544
20240322,124200,159522862900,44100,44100,44150,44050,5415
20240322,124100,159284099450,44100,44100,44150,44050,11045
20240322,124000,158796867300,44100,44100,44150,44050,10091
20240322,123900,158352030000,44100,44150,44200,44100,20059
20240322,123800,157467269550,44150,44200,44250,44150,14872
20240322,123700,156810352650,44250,44200,44250,44200,3421
20240322,123600,156659116750,44200,44200,44300,44200,3464
20240322,123500,156505888500,44200,44250,44300,44200,9684
20240322,123400,156077387450,44250,44450,44450,44250,9412
20240322,123300,155660078650,44400,44400,44450,44350,8706
20240322,123200,155273404300,44400,44250,44400,44250,4258
20240322,123100,155084669050,44250,44250,44300,44200,3257
20240322,123000,154940534900,44250,44200,44250,44200,5581
20240322,122900,154693682600,44200,44200,44250,44150,8298
20240322,122800,154326902600,44200,44250,44300,44150,13330
20240322,122700,153737618450,44250,44250,44300,44200,8977
20240322,122600,153340372700,44250,44300,44350,44250,6826
20240322,122500,153038044400,44300,44350,44350,44300,2464
20240322,122400,152928825000,44350,44450,44450,44300,16028
20240322,122300,152217545900,44450,44500,44500,44400,6304
20240322,122200,151937364950,44450,44450,44500,44400,4041
20240322,122100,151757710150,44400,44450,44450,44400,1729
20240322,122000,151680881450,44450,44400,44450,44350,3840
20240322,121900,151510366700,44400,44350,44400,44300,4050
20240322,121800,151330678350,44400,44450,44500,44350,7966
20240322,121700,150976887250,44450,44450,44500,44350,8706
20240322,121600,150590014250,44450,44450,44500,44300,13667
20240322,121500,149982876300,44400,44200,44450,44200,27349
20240322,121400,148772160900,44200,44300,44350,44150,54433
20240322,121300,146366068150,44300,44350,44450,44300,19157
20240322,121200,145516259650,44350,44350,44500,44300,26720
20240322,121100,144330349250,44350,44450,44550,44350,39277
20240322,121000,142584840250,44450,44550,44550,44450,17579
20240322,120900,141802805700,44550,44700,44750,44500,13961
20240322,120800,141179943350,44700,44600,44700,44550,8356
20240322,120700,140806934900,44600,44600,44600,44450,49080
20240322,120600,138621669800,44600,44750,44750,44550,35894
20240322,120500,137020036250,44700,44850,44900,44600,59387
20240322,120400,134364883750,44850,44850,44900,44850,1647
20240322,120300,134291001000,44900,44850,44900,44800,4999
20240322,120200,134066943250,44800,44800,44900,44800,5793
20240322,120100,133807155100,44800,44950,44950,44800,5361
20240322,120000,133566542350,44900,44950,45000,44900,2026
20240322,115900,133475514000,44950,44900,45000,44900,6263
20240322,115800,133194098900,44900,44850,44950,44800,6480
20240322,115700,132903343400,44900,44800,44900,44800,1705
20240322,115600,132826869350,44850,44900,44900,44750,32952
20240322,115500,131350493600,44900,44900,44950,44900,4030
20240322,115400,131169517750,44900,44850,45000,44850,6244
20240322,115300,130889230700,44850,44950,44950,44850,15505
20240322,115200,130193369750,45000,45000,45050,44950,2455
20240322,115100,130082956900,45050,45050,45050,45000,618
20240322,115000,130055129050,45050,44950,45050,44950,3515
20240322,114900,129896942200,44950,44950,45000,44900,2825
20240322,114800,129769960500,44950,44950,45000,44900,3284
20240322,114700,129622327350,44900,44950,45000,44850,6097
20240322,114600,129348570700,44950,45100,45100,44950,10089
20240322,114500,128894730450,45100,45050,45100,45050,1101
20240322,114400,128845091900,45050,45000,45100,45000,2755
20240322,114300,128721016000,45000,45000,45050,45000,3401
20240322,114200,128567906200,45000,45000,45100,45000,3866
20240322,114100,128393767650,45050,45000,45050,45000,1539
20240322,114000,128324494850,45000,44950,45050,44950,3224
20240322,113900,128179423650,45000,44950,45000,44900,8452
20240322,113800,127799608150,44950,45000,45050,44950,1623
20240322,113700,127726608050,45000,44850,45000,44850,8762
20240322,113600,127332936250,44850,44950,45000,44800,48642
20240322,113500,125149504450,44950,45000,45050,44950,4853
20240322,113400,124931220800,45000,45150,45150,45000,9695
20240322,113300,124494613200,45150,45100,45150,45100,1653
20240322,113200,124420040800,45100,45100,45150,45100,1895
20240322,113100,124334569700,45100,45100,45150,45000,2202
20240322,113000,124235340950,45050,45100,45100,45000,4912
20240322,112900,124014130100,45100,45150,45200,45000,19333
20240322,112800,123143149650,45150,45200,45200,45150,1373
20240322,112700,123081124850,45150,45200,45200,45150,2518
20240322,112600,122967365750,45150,45200,45250,45150,6594
20240322,112500,122669362200,45150,45200,45250,45150,3792
20240322,112400,122498004150,45250,45200,45250,45150,2011
20240322,112300,122407127500,45200,45100,45200,45100,2898
20240322,112200,122276323900,45150,45100,45150,45000,3588
20240322,112100,122114617650,45150,45150,45200,45100,4350
20240322,112000,121918277150,45150,45000,45150,45000,5075
20240322,111900,121689547100,45000,45050,45100,44900,60424
20240322,111800,118971408450,45050,45000,45050,45000,6379
20240322,111700,118684275750,45050,45050,45100,45000,13879
20240322,111600,118059277450,45050,45050,45100,45050,9497
20240322,111500,117631360500,45050,45150,45150,45050,9169
20240322,111400,117217933600,45100,45150,45250,45050,30071
20240322,111300,115861613450,45150,45250,45250,45150,5348
20240322,111200,115620026650,45250,45250,45300,45200,3413
20240322,111100,115465658450,45250,45250,45300,45200,3147
20240322,111000,115323325400,45250,45250,45300,45250,3979
20240322,110900,115143258600,45300,45150,45300,45150,2577
20240322,110800,115026816050,45150,45250,45300,45150,6064
20240322,110700,114752622100,45250,45250,45300,45200,3101
20240322,110600,114612264900,45300,45300,45300,45250,3093
20240322,110500,114472265250,45300,45300,45350,45250,4285
20240322,110400,114278205300,45300,45250,45350,45200,2468
20240322,110300,114166499900,45250,45150,45250,45150,6356
20240322,110200,113879265100,45150,45200,45200,45150,11890
20240322,110100,113342126250,45200,45300,45300,45200,7137
20240322,110000,113019433850,45300,45250,45300,45200,1980
20240322,105900,112929864300,45250,45200,45300,45200,2157
20240322,105800,112832274400,45250,45250,45250,45200,4629
20240322,105700,112622951800,45250,45250,45300,45200,5696
20240322,105600,112365226850,45250,45150,45300,45150,3996
20240322,105500,112184574300,45150,45250,45300,45100,30021
20240322,105400,110828165700,45300,45350,45350,45250,3302
20240322,105300,110678573800,45300,45350,45400,45300,3051
20240322,105200,110540191600,45400,45400,45450,45350,2493
20240322,105100,110427026650,45350,45350,45400,45250,3593
20240322,105000,110264177450,45300,45250,45300,45200,3886
20240322,104900,110088292000,45250,45350,45450,45200,14844
20240322,104800,109415799550,45350,45400,45450,45350,4146
20240322,104700,109227696200,45350,45400,45450,45350,6377
20240322,104600,108938122050,45450,45500,45500,45400,11975
20240322,104500,108393784000,45500,45350,45500,45350,7520
20240322,104400,108052210500,45350,45400,45400,45300,9329
20240322,104300,107629099450,45400,45400,45450,45300,6723
20240322,104200,107324013100,45400,45350,45400,45300,4030
20240322,104100,107141314300,45350,45250,45400,45200,8399
20240322,104000,106760926500,45250,45150,45250,45100,6916
20240322,103900,106448476900,45100,45150,45200,45100,7785
20240322,103800,106097148050,45150,45150,45200,45100,10608
20240322,103700,105618182300,45200,45250,45250,45100,26271
20240322,103600,104431683950,45200,45200,45250,45150,13388
20240322,103500,103826561400,45200,45200,45250,45150,10634
20240322,103400,103345935600,45200,45300,45350,45150,44224
20240322,103300,101345706600,45300,45300,45400,45300,19796
20240322,103200,100448402650,45300,45500,45500,45300,50149
20240322,103100,98174362200,45500,45450,45600,45450,13541
20240322,103000,97558104400,45500,45450,45500,45450,3405
20240322,102900,97403287200,45450,45400,45500,45400,6443
20240322,102800,97110512550,45450,45450,45500,45350,5836
20240322,102700,96845395500,45450,45350,45500,45350,15621
20240322,102600,96136034150,45350,45450,45500,45350,26486
20240322,102500,94933341400,45450,45450,45500,45450,3625
20240322,102400,94768578000,45450,45450,45500,45400,11784
20240322,102300,94232964450,45450,45550,45600,45400,19589
20240322,102200,93342387600,45550,45550,45600,45500,8073
20240322,102100,92974670300,45550,45550,45600,45500,10335
20240322,102000,92503984950,45550,45500,45600,45500,8537
20240322,101900,92115187150,45550,45600,45600,45450,14114
20240322,101800,91472951850,45550,45600,45600,45450,51645
20240322,101700,89122973250,45600,45700,45700,45550,21636
20240322,101600,88136499950,45650,45650,45700,45600,7917
20240322,101500,87775172050,45650,45650,45700,45600,8448
20240322,101400,87389506800,45650,45650,45700,45600,12379
20240322,101300,86824328800,45650,45750,45800,45600,20631
20240322,101200,85881979800,45750,45750,45800,45650,20902
20240322,101100,84926395050,45750,45850,45900,45750,6768
20240322,101000,84616457600,45850,45900,45950,45850,4622
20240322,100900,84404407800,45950,46000,46050,45850,8128
20240322,100800,84030861300,46000,46050,46100,46000,2569
20240322,100700,83912630200,46050,45900,46050,45800,7800
20240322,100600,83554360350,45900,45800,45950,45800,2564
20240322,100500,83436719500,45850,45900,45900,45800,3390
20240322,100400,83281339100,45900,45850,45950,45750,12693
20240322,100300,82699649800,45850,45900,45950,45850,4975
20240322,100200,82471293000,45900,46000,46000,45900,5594
20240322,100100,82214179450,45950,45900,46050,45850,3996
20240322,100000,82030535600,45850,45900,45950,45800,11243
20240322,095900,81515157800,45900,45900,46000,45850,8706
20240322,095800,81115675050,45900,46050,46050,45900,10411
20240322,095700,80637157850,46050,46150,46150,46000,11376
20240322,095600,80113321150,46100,46050,46100,46000,5638
20240322,095500,79853701400,46050,46150,46150,46050,6971
20240322,095400,79532321150,46150,46250,46250,46000,9476
20240322,095300,79095741500,46200,46200,46300,46150,18504
20240322,095200,78240118950,46200,45950,46200,45900,11827
20240322,095100,77694650200,45900,46000,46000,45850,9581
20240322,095000,77254789150,46000,46100,46100,46000,13787
20240322,094900,76620068100,46050,46150,46150,46000,12500
20240322,094800,76044233200,46100,46200,46200,46100,9744
20240322,094700,75594573850,46200,46100,46300,46100,23847
20240322,094600,74492494850,46100,46150,46250,46100,26783
20240322,094500,73255534800,46200,46000,46200,46000,36045
20240322,094400,71594712950,46000,45850,46000,45850,31088
20240322,094300,70166804450,45850,45650,45900,45600,21988
20240322,094200,69160339950,45650,45600,45650,45550,12707
20240322,094100,68581256350,45600,45700,45700,45550,43676
20240322,094000,66590576250,45650,45600,45700,45600,12949
20240322,093900,65999550500,45600,45750,45750,45600,26249
20240322,093800,64800770800,45750,45700,45750,45650,9997
20240322,093700,64343830500,45700,45650,45750,45650,22777
20240322,093600,63303508100,45650,45800,45850,45650,41645
20240322,093500,61400327850,45800,45800,45850,45750,15552
20240322,093400,60687974550,45800,45750,45900,45700,14048
20240322,093300,60044968000,45750,45800,45850,45750,28141
20240322,093200,58756651500,45850,45900,45900,45800,19353
20240322,093100,57869201300,45850,45900,45950,45800,40482
20240322,093000,56012734100,45900,46100,46100,45900,20889
20240322,092900,55052516700,46100,46000,46100,45950,11465
20240322,092800,54524886450,46050,45950,46050,45950,12842
20240322,092700,53934081600,45950,45950,46000,45850,20859
20240322,092600,52976815050,45900,46150,46150,45850,81345
20240322,092500,49236099900,46100,46100,46150,46050,18009
20240322,092400,48405920200,46150,46150,46200,46100,5774
20240322,092300,48139480100,46200,46200,46250,46150,11509
20240322,092200,47608030050,46200,46350,46400,46200,16687
20240322,092100,46836206800,46400,46450,46450,46350,11163
20240322,092000,46318238150,46450,46400,46550,46250,39236
20240322,091900,44497342350,46400,46150,46400,46150,11066
20240322,091800,43985190100,46200,46200,46250,46150,10303
20240322,091700,43509257300,46200,46100,46200,46000,26792
20240322,091600,42275157100,46100,46300,46350,46100,23468
20240322,091500,41190534600,46300,46100,46300,46050,21164
20240322,091400,40213699100,46050,46150,46200,46050,34637
20240322,091300,38616425050,46200,46400,46400,46150,24428
20240322,091200,37486356250,46400,46200,46450,46200,23873
20240322,091100,36379859100,46250,46150,46300,46100,46117
20240322,091000,34249445550,46150,46400,46450,46100,79624
20240322,090900,30567932700,46400,46600,46600,46300,38032
20240322,090800,28802502500,46600,46400,46750,46400,24075
20240322,090700,27681933900,46400,46550,46600,46400,47434
20240322,090600,25477687050,46550,46700,46800,46550,24025
20240322,090500,24357423850,46600,47150,47200,46600,49057
20240322,090400,22056278650,47100,47000,47250,46850,43336
20240322,090300,20017026250,47000,46600,47000,46450,66568
20240322,090200,16906275650,46650,46600,46850,46550,50983
20240322,090100,14526446650,46650,46700,47150,46300,118016
20240322,090000,9023776250,46700,47200,47400,46650,179230