KissMeData/005290/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,184200,242235588800,48250,48250,48250,48250,74893
20240329,184100,242235588800,48250,48250,48250,48250,0
20240329,184000,242235588800,48250,48250,48250,48250,0
20240329,183900,242235588800,48250,48250,48250,48250,0
20240329,183800,242235588800,48250,48250,48250,48250,0
20240329,183700,242235588800,48250,48250,48250,48250,0
20240329,183600,242235588800,48250,48250,48250,48250,0
20240329,183500,242235588800,48250,48250,48250,48250,0
20240329,183400,242235588800,48250,48250,48250,48250,0
20240329,183300,242235588800,48250,48250,48250,48250,0
20240329,183200,242235588800,48250,48250,48250,48250,0
20240329,183100,242235588800,48250,48250,48250,48250,0
20240329,183000,242235588800,48250,48250,48250,48250,0
20240329,182900,242235588800,48250,48250,48250,48250,0
20240329,182800,242235588800,48250,48250,48250,48250,0
20240329,182700,242235588800,48250,48250,48250,48250,0
20240329,182600,242235588800,48250,48250,48250,48250,0
20240329,182500,242235588800,48250,48250,48250,48250,0
20240329,182400,242235588800,48250,48250,48250,48250,0
20240329,182300,242235588800,48250,48250,48250,48250,0
20240329,182200,242235588800,48250,48250,48250,48250,0
20240329,182100,242235588800,48250,48250,48250,48250,0
20240329,182000,242235588800,48250,48250,48250,48250,0
20240329,181900,242235588800,48250,48250,48250,48250,0
20240329,181800,242235588800,48250,48250,48250,48250,0
20240329,181700,242235588800,48250,48250,48250,48250,0
20240329,181600,242235588800,48250,48250,48250,48250,0
20240329,181500,242235588800,48250,48250,48250,48250,0
20240329,181400,242235588800,48250,48250,48250,48250,0
20240329,181300,242235588800,48250,48250,48250,48250,0
20240329,181200,242235588800,48250,48250,48250,48250,74893
20240329,181100,242235588800,48250,48250,48250,48250,0
20240329,181000,242235588800,48250,48250,48250,48250,0
20240329,180900,242235588800,48250,48250,48250,48250,0
20240329,180800,242235588800,48250,48250,48250,48250,0
20240329,180700,242235588800,48250,48250,48250,48250,0
20240329,180600,242235588800,48250,48250,48250,48250,0
20240329,180500,242235588800,48250,48250,48250,48250,0
20240329,180400,242235588800,48250,48250,48250,48250,0
20240329,180300,242235588800,48250,48250,48250,48250,0
20240329,180200,242235588800,48250,48250,48250,48250,0
20240329,180100,242235588800,48250,48250,48250,48250,0
20240329,180000,242235588800,48250,48250,48250,48250,0
20240329,175900,242235588800,48250,48250,48250,48250,0
20240329,175800,242235588800,48250,48250,48250,48250,0
20240329,175700,242235588800,48250,48250,48250,48250,0
20240329,175600,242235588800,48250,48250,48250,48250,0
20240329,175500,242235588800,48250,48250,48250,48250,0
20240329,175400,242235588800,48250,48250,48250,48250,0
20240329,175300,242235588800,48250,48250,48250,48250,0
20240329,175200,242235588800,48250,48250,48250,48250,0
20240329,175100,242235588800,48250,48250,48250,48250,0
20240329,175000,242235588800,48250,48250,48250,48250,0
20240329,174900,242235588800,48250,48250,48250,48250,0
20240329,174800,242235588800,48250,48250,48250,48250,0
20240329,174700,242235588800,48250,48250,48250,48250,0
20240329,174600,242235588800,48250,48250,48250,48250,0
20240329,174500,242235588800,48250,48250,48250,48250,0
20240329,174400,242235588800,48250,48250,48250,48250,0
20240329,174300,242235588800,48250,48250,48250,48250,0
20240329,174200,242235588800,48250,48250,48250,48250,74893
20240329,174100,242235588800,48250,48250,48250,48250,0
20240329,174000,242235588800,48250,48250,48250,48250,0
20240329,173900,242235588800,48250,48250,48250,48250,0
20240329,173800,242235588800,48250,48250,48250,48250,0
20240329,173700,242235588800,48250,48250,48250,48250,0
20240329,173600,242235588800,48250,48250,48250,48250,0
20240329,173500,242235588800,48250,48250,48250,48250,0
20240329,173400,242235588800,48250,48250,48250,48250,0
20240329,173300,242235588800,48250,48250,48250,48250,0
20240329,173200,242235588800,48250,48250,48250,48250,0
20240329,173100,242235588800,48250,48250,48250,48250,0
20240329,173000,242235588800,48250,48250,48250,48250,0
20240329,172900,242235588800,48250,48250,48250,48250,0
20240329,172800,242235588800,48250,48250,48250,48250,0
20240329,172700,242235588800,48250,48250,48250,48250,0
20240329,172600,242235588800,48250,48250,48250,48250,0
20240329,172500,242235588800,48250,48250,48250,48250,0
20240329,172400,242235588800,48250,48250,48250,48250,0
20240329,172300,242235588800,48250,48250,48250,48250,0
20240329,172200,242235588800,48250,48250,48250,48250,0
20240329,172100,242235588800,48250,48250,48250,48250,0
20240329,172000,242235588800,48250,48250,48250,48250,0
20240329,171900,242235588800,48250,48250,48250,48250,0
20240329,171800,242235588800,48250,48250,48250,48250,0
20240329,171700,242235588800,48250,48250,48250,48250,0
20240329,171600,242235588800,48250,48250,48250,48250,0
20240329,171500,242235588800,48250,48250,48250,48250,0
20240329,171400,242235588800,48250,48250,48250,48250,0
20240329,171300,242235588800,48250,48250,48250,48250,0
20240329,171200,242235588800,48250,48250,48250,48250,74893
20240329,171100,242235588800,48250,48250,48250,48250,0
20240329,171000,242235588800,48250,48250,48250,48250,0
20240329,170900,242235588800,48250,48250,48250,48250,0
20240329,170800,242235588800,48250,48250,48250,48250,0
20240329,170700,242235588800,48250,48250,48250,48250,0
20240329,170600,242235588800,48250,48250,48250,48250,0
20240329,170500,242235588800,48250,48250,48250,48250,0
20240329,170400,242235588800,48250,48250,48250,48250,0
20240329,170300,242235588800,48250,48250,48250,48250,0
20240329,170200,242235588800,48250,48250,48250,48250,0
20240329,170100,242235588800,48250,48250,48250,48250,0
20240329,170000,242235588800,48250,48250,48250,48250,0
20240329,165900,242235588800,48250,48250,48250,48250,0
20240329,165800,242235588800,48250,48250,48250,48250,0
20240329,165700,242235588800,48250,48250,48250,48250,0
20240329,165600,242235588800,48250,48250,48250,48250,0
20240329,165500,242235588800,48250,48250,48250,48250,0
20240329,165400,242235588800,48250,48250,48250,48250,0
20240329,165300,242235588800,48250,48250,48250,48250,0
20240329,165200,242235588800,48250,48250,48250,48250,0
20240329,165100,242235588800,48250,48250,48250,48250,0
20240329,165000,242235588800,48250,48250,48250,48250,0
20240329,164900,242235588800,48250,48250,48250,48250,0
20240329,164800,242235588800,48250,48250,48250,48250,0
20240329,164700,242235588800,48250,48250,48250,48250,0
20240329,164600,242235588800,48250,48250,48250,48250,0
20240329,164500,242235588800,48250,48250,48250,48250,0
20240329,164400,242235588800,48250,48250,48250,48250,0
20240329,164300,242235588800,48250,48250,48250,48250,0
20240329,164200,242235588800,48250,48250,48250,48250,74893
20240329,164100,242235588800,48250,48250,48250,48250,0
20240329,164000,242235588800,48250,48250,48250,48250,0
20240329,163900,242235588800,48250,48250,48250,48250,0
20240329,163800,242235588800,48250,48250,48250,48250,0
20240329,163700,242235588800,48250,48250,48250,48250,0
20240329,163600,242235588800,48250,48250,48250,48250,0
20240329,163500,242235588800,48250,48250,48250,48250,0
20240329,163400,242235588800,48250,48250,48250,48250,0
20240329,163300,242235588800,48250,48250,48250,48250,0
20240329,163200,242235588800,48250,48250,48250,48250,0
20240329,163100,242235588800,48250,48250,48250,48250,0
20240329,163000,242235588800,48250,48250,48250,48250,0
20240329,162900,242235588800,48250,48250,48250,48250,0
20240329,162800,242235588800,48250,48250,48250,48250,0
20240329,162700,242235588800,48250,48250,48250,48250,0
20240329,162600,242235588800,48250,48250,48250,48250,0
20240329,162500,242235588800,48250,48250,48250,48250,0
20240329,162400,242235588800,48250,48250,48250,48250,0
20240329,162300,242235588800,48250,48250,48250,48250,0
20240329,162200,242235588800,48250,48250,48250,48250,0
20240329,162100,242235588800,48250,48250,48250,48250,0
20240329,162000,242235588800,48250,48250,48250,48250,0
20240329,161900,242235588800,48250,48250,48250,48250,0
20240329,161800,242235588800,48250,48250,48250,48250,0
20240329,161700,242235588800,48250,48250,48250,48250,0
20240329,161600,242235588800,48250,48250,48250,48250,0
20240329,161500,242235588800,48250,48250,48250,48250,0
20240329,161400,242235588800,48250,48250,48250,48250,0
20240329,161300,242235588800,48250,48250,48250,48250,0
20240329,161200,242235588800,48250,48250,48250,48250,74893
20240329,161100,242235588800,48250,48250,48250,48250,0
20240329,161000,242235588800,48250,48250,48250,48250,0
20240329,160900,242235588800,48250,48250,48250,48250,0
20240329,160800,242235588800,48250,48250,48250,48250,0
20240329,160700,242235588800,48250,48250,48250,48250,0
20240329,160600,242235588800,48250,48250,48250,48250,0
20240329,160500,242235588800,48250,48250,48250,48250,0
20240329,160400,242235588800,48250,48250,48250,48250,0
20240329,160300,242235588800,48250,48250,48250,48250,0
20240329,160200,242235588800,48250,48250,48250,48250,0
20240329,160100,242235588800,48250,48250,48250,48250,0
20240329,160000,242235588800,48250,48250,48250,48250,0
20240329,155900,242235588800,48250,48250,48250,48250,0
20240329,155800,242235588800,48250,48250,48250,48250,0
20240329,155700,242235588800,48250,48250,48250,48250,0
20240329,155600,242235588800,48250,48250,48250,48250,0
20240329,155500,242235588800,48250,48250,48250,48250,0
20240329,155400,242235588800,48250,48250,48250,48250,0
20240329,155300,242235588800,48250,48250,48250,48250,0
20240329,155200,242235588800,48250,48250,48250,48250,0
20240329,155100,242235588800,48250,48250,48250,48250,0
20240329,155000,242235588800,48250,48250,48250,48250,0
20240329,154900,242235588800,48250,48250,48250,48250,0
20240329,154800,242235588800,48250,48250,48250,48250,0
20240329,154700,242235588800,48250,48250,48250,48250,0
20240329,154600,242235588800,48250,48250,48250,48250,0
20240329,154500,242235588800,48250,48250,48250,48250,0
20240329,154400,242235588800,48250,48250,48250,48250,0
20240329,154300,242235588800,48250,48250,48250,48250,0
20240329,154200,242235588800,48250,48250,48250,48250,74893
20240329,154100,242235588800,48250,48250,48250,48250,0
20240329,154000,242235588800,48250,48250,48250,48250,0
20240329,153900,242235588800,48250,48250,48250,48250,0
20240329,153800,242235588800,48250,48250,48250,48250,0
20240329,153700,242235588800,48250,48250,48250,48250,0
20240329,153600,242235588800,48250,48250,48250,48250,0
20240329,153500,242235588800,48250,48250,48250,48250,0
20240329,153400,242235588800,48250,48250,48250,48250,0
20240329,153300,242235588800,48250,48250,48250,48250,0
20240329,153200,242235588800,48250,48250,48250,48250,0
20240329,153100,242235588800,48250,48250,48250,48250,0
20240329,153000,242235588800,48250,48250,48250,48250,74893
20240329,152900,238622001550,48500,48500,48500,48500,0
20240329,152800,238622001550,48500,48500,48500,48500,0
20240329,152700,238622001550,48500,48500,48500,48500,0
20240329,152600,238622001550,48500,48500,48500,48500,0
20240329,152500,238622001550,48500,48500,48500,48500,0
20240329,152400,238622001550,48500,48500,48500,48500,0
20240329,152300,238622001550,48500,48500,48500,48500,0
20240329,152200,238622001550,48500,48500,48500,48500,0
20240329,152100,238622001550,48500,48500,48500,48500,0
20240329,152000,238622001550,48500,48500,48500,48500,0
20240329,151900,238622001550,48500,48600,48600,48500,9972
20240329,151800,238137907350,48550,48550,48600,48500,8708
20240329,151700,237715179550,48550,48600,48650,48500,4028
20240329,151600,237519591950,48600,48600,48650,48550,5635
20240329,151500,237245749400,48550,48500,48650,48500,15744
20240329,151400,236481195400,48450,48400,48500,48350,7658
20240329,151300,236110393400,48350,48350,48400,48300,2695
20240329,151200,235980059250,48350,48300,48400,48300,3597
20240329,151100,235806135850,48300,48450,48450,48250,10882
20240329,151000,235280063850,48450,48500,48500,48400,4276
20240329,150900,235072857000,48450,48400,48500,48400,3891
20240329,150800,234884320800,48450,48500,48550,48400,4649
20240329,150700,234658934350,48550,48550,48550,48450,5203
20240329,150600,234406500850,48500,48550,48600,48500,4897
20240329,150500,234168682850,48600,48600,48650,48550,3568
20240329,150400,233995184100,48600,48650,48700,48500,6010
20240329,150300,233703131650,48650,48650,48700,48600,8789
20240329,150200,233275478700,48600,48400,48650,48350,16664
20240329,150100,232467011000,48400,48350,48400,48300,5688
20240329,150000,232191952850,48350,48300,48400,48300,12863
20240329,145900,231569883900,48350,48250,48400,48250,7758
20240329,145800,231195024050,48300,48400,48400,48250,14376
20240329,145700,230500272100,48350,48500,48550,48350,10385
20240329,145600,229996969600,48550,48450,48550,48450,8592
20240329,145500,229580124100,48500,48400,48500,48400,4545
20240329,145400,229359933100,48400,48350,48450,48350,3091
20240329,145300,229210342100,48400,48400,48450,48350,3993
20240329,145200,229017052150,48450,48450,48450,48400,2847
20240329,145100,228879202250,48450,48500,48500,48450,6268
20240329,145000,228575422650,48500,48450,48550,48350,9921
20240329,144900,228094776650,48450,48400,48450,48350,5129
20240329,144800,227846481400,48350,48450,48450,48350,5588
20240329,144700,227576060100,48400,48400,48600,48300,12316
20240329,144600,226979502000,48400,48350,48450,48250,11911
20240329,144500,226403364100,48400,48150,48400,48050,9545
20240329,144400,225942918250,48100,48050,48200,48050,12834
20240329,144300,225325540650,48050,48250,48300,48000,35150
20240329,144200,223633903900,48250,48350,48350,48200,19066
20240329,144100,222714022900,48300,48500,48550,48100,61883
20240329,144000,219722812300,48550,48750,48800,48500,24741
20240329,143900,218519935950,48800,48700,48850,48650,10934
20240329,143800,217987412700,48700,48700,48750,48650,8599
20240329,143700,217568618450,48750,48800,48800,48700,7992
20240329,143600,217179134050,48750,48650,48900,48650,13591
20240329,143500,216516398550,48650,48950,49000,48600,30970
20240329,143400,215006533050,48950,49100,49100,48900,7947
20240329,143300,214617389000,49050,49050,49100,48950,5352
20240329,143200,214354877250,49000,48900,49050,48900,10179
20240329,143100,213856521750,48950,49200,49250,48950,12670
20240329,143000,213235014800,49200,49250,49250,49150,4341
20240329,142900,213021422700,49200,49300,49300,49150,7807
20240329,142800,212637091400,49300,49350,49450,49250,14919
20240329,142700,211900872900,49350,49150,49400,49100,28037
20240329,142600,210520132900,49100,49100,49150,49100,2534
20240329,142500,210395644950,49100,49150,49150,49050,3694
20240329,142400,210214187650,49100,49150,49150,49050,3309
20240329,142300,210051640550,49150,48900,49150,48900,9011
20240329,142200,209609962750,48900,49000,49000,48900,11250
20240329,142100,209059550400,48950,48950,49000,48900,4175
20240329,142000,208855174100,48900,49000,49050,48850,13231
20240329,141900,208207694850,49000,49200,49200,49000,8894
20240329,141800,207771249550,49150,49050,49200,49000,6906
20240329,141700,207432133900,49050,49050,49100,49000,6220
20240329,141600,207127046100,49100,49100,49150,49000,7815
20240329,141500,206743574150,49050,49050,49150,49000,6499
20240329,141400,206424534750,49100,49100,49150,49050,7799
20240329,141300,206041596100,49050,49050,49150,49050,4391
20240329,141200,205826057500,49100,49150,49150,49050,5294
20240329,141100,205566227300,49100,49150,49150,49050,6353
20240329,141000,205254212050,49150,49150,49200,49000,13573
20240329,140900,204587634550,49200,49200,49400,49150,15654
20240329,140800,203816414800,49200,49500,49550,49150,23362
20240329,140700,202663292700,49500,49500,49600,49450,18032
20240329,140600,201770403000,49450,49450,49700,49400,69529
20240329,140500,198325099050,49400,49500,49500,49350,24902
20240329,140400,197093493400,49500,49300,49500,49200,29709
20240329,140300,195626319300,49250,49150,49300,49100,13666
20240329,140200,194953612550,49200,49150,49200,49100,5664
20240329,140100,194675205950,49150,49050,49200,49050,8726
20240329,140000,194246421550,49100,49050,49150,49000,8539
20240329,135900,193827348150,49050,48900,49050,48850,7483
20240329,135800,193460985750,48850,49100,49100,48800,32883
20240329,135700,191852604150,49050,49050,49200,49000,9257
20240329,135600,191398140550,49000,49300,49350,49000,28059
20240329,135500,190017836550,49300,49200,49500,49200,73857
20240329,135400,186372248150,49200,49150,49250,49150,17468
20240329,135300,185512797450,49200,49200,49200,49050,9094
20240329,135200,185065832650,49150,49050,49250,48950,26936
20240329,135100,183742203050,48950,48950,49100,48950,4559
20240329,135000,183518728550,48950,49000,49100,48950,9548
20240329,134900,183050524250,49050,48950,49050,48900,7723
20240329,134800,182672277550,48950,48950,48950,48850,4004
20240329,134700,182476403750,48950,49100,49150,48950,8378
20240329,134600,182065697000,49100,49000,49150,48900,21621
20240329,134500,181005124650,48950,48950,49000,48900,6204
20240329,134400,180701402100,48950,48900,49050,48900,10464
20240329,134300,180188825100,48900,48800,48950,48700,6144
20240329,134200,179888848600,48800,48750,48850,48700,5060
20240329,134100,179642075050,48750,48800,48800,48700,7824
20240329,134000,179260757650,48850,48950,48950,48750,10361
20240329,133900,178754759750,48950,49100,49150,48900,18647
20240329,133800,177839788350,49100,48950,49100,48950,6386
20240329,133700,177526643200,48950,49050,49050,48950,9854
20240329,133600,177043804800,49050,48900,49150,48850,17528
20240329,133500,176184604600,48900,48750,48900,48700,5689
20240329,133400,175906979050,48700,48750,48750,48700,2260
20240329,133300,175796851350,48750,48750,48800,48650,4074
20240329,133200,175598317300,48800,48700,48800,48600,7242
20240329,133100,175245863400,48700,48650,48750,48650,6146
20240329,133000,174946761100,48650,48950,48950,48650,21784
20240329,132900,173884126650,48900,48850,48950,48800,10576
20240329,132800,173367167300,48900,48850,48900,48800,7032
20240329,132700,173023757150,48850,48800,49000,48800,11960
20240329,132600,172438877050,48800,49250,49250,48650,41067
20240329,132500,170430261200,49200,48950,49350,48900,54408
20240329,132400,167751903550,48950,48950,49000,48900,9687
20240329,132300,167277682600,48950,48800,48950,48750,8787
20240329,132200,166848425200,48850,48950,48950,48650,14428
20240329,132100,166144484800,48900,48900,48950,48800,8238
20240329,132000,165741825250,48900,48850,49100,48800,24583
20240329,131900,164537736400,48850,48650,48900,48600,11882
20240329,131800,163958913850,48650,48700,48800,48650,7412
20240329,131700,163597927550,48700,48650,48800,48600,7111
20240329,131600,163251825350,48650,48600,48650,48550,7169
20240329,131500,162903577950,48600,48550,48650,48500,15660
20240329,131400,162143052150,48550,48900,49000,48550,24787
20240329,131300,160935311950,48950,48750,49000,48700,13517
20240329,131200,160275113800,48750,48650,48850,48600,19978
20240329,131100,159300921250,48650,49050,49100,48650,46905
20240329,131000,157009945800,49000,49050,49150,48900,31484
20240329,130900,155466270200,49050,49250,49300,48950,83071
20240329,130800,151386302850,49300,48650,49300,48600,133926
20240329,130700,144829609450,48650,48500,48650,48450,29873
20240329,130600,143380227100,48500,48500,48500,48400,4695
20240329,130500,143152746900,48450,48450,48500,48400,11420
20240329,130400,142599332750,48400,48350,48450,48350,9075
20240329,130300,142160053850,48400,48350,48400,48300,2542
20240329,130200,142037127850,48350,48250,48350,48250,4271
20240329,130100,141830781100,48250,48300,48300,48250,952
20240329,130000,141784813150,48300,48350,48350,48250,1494
20240329,125900,141712664850,48300,48300,48350,48250,5906
20240329,125800,141427397450,48300,48400,48400,48300,6190
20240329,125700,141128022450,48350,48300,48400,48250,10721
20240329,125600,140609888200,48250,48250,48300,48200,5856
20240329,125500,140327313550,48250,48250,48300,48200,3998
20240329,125400,140134407550,48250,48250,48300,48200,5822
20240329,125300,139853541550,48250,48150,48250,48100,9124
20240329,125200,139413825300,48150,48100,48150,48050,3479
20240329,125100,139246518550,48100,48100,48150,48100,1738
20240329,125000,139162905100,48150,48200,48200,48100,2571
20240329,124900,139039105000,48200,48100,48200,48050,5499
20240329,124800,138774385150,48100,47850,48100,47850,7916
20240329,124700,138394582900,47900,47900,47900,47850,1983
20240329,124600,138299679750,47850,47850,47900,47850,2001
20240329,124500,138203922500,47850,47900,47900,47850,1049
20240329,124400,138153719850,47900,47850,47900,47850,1428
20240329,124300,138085387100,47850,47750,47900,47700,8794
20240329,124200,137664732400,47750,47750,47800,47750,3350
20240329,124100,137504762750,47750,47800,47800,47750,1806
20240329,124000,137418511750,47800,47800,47850,47750,3104
20240329,123900,137270115550,47850,47800,47900,47800,1100
20240329,123800,137217508100,47800,47800,47800,47750,4495
20240329,123700,137002804350,47800,47900,47900,47700,10505
20240329,123600,136500810550,47800,47900,47950,47800,3305
20240329,123500,136342591700,47900,47900,48000,47850,4200
20240329,123400,136141346000,47900,47950,47950,47850,8318
20240329,123300,135743207350,47900,48000,48050,47900,3390
20240329,123200,135580546150,48000,47950,48000,47900,3761
20240329,123100,135400237700,47950,48050,48050,47950,1985
20240329,123000,135304994200,47950,48050,48100,47900,7419
20240329,122900,134948869550,48100,48050,48100,48000,2107
20240329,122800,134847661750,48000,48000,48050,47950,3261
20240329,122700,134691111050,48000,48050,48100,47950,5951
20240329,122600,134405369400,48100,48100,48150,48100,1797
20240329,122500,134318910750,48050,48050,48100,48000,3975
20240329,122400,134127855450,48050,48100,48150,48050,2397
20240329,122300,134012546300,48100,48150,48200,48100,5303
20240329,122200,133757282700,48200,48150,48200,48150,507
20240329,122100,133732854800,48200,48150,48200,48100,979
20240329,122000,133685705650,48150,48100,48200,48100,5315
20240329,121900,133429872850,48100,48150,48150,48100,1218
20240329,121800,133371247250,48150,48150,48150,48100,919
20240329,121700,133327036850,48100,48050,48150,48000,2441
20240329,121600,133209687950,48050,47950,48100,47950,4071
20240329,121500,133013996200,47950,47900,48000,47900,2529
20240329,121400,132892685350,47950,47950,48000,47850,9906
20240329,121300,132417988150,47950,48050,48050,47950,3458
20240329,121200,132252097800,48000,48050,48100,48000,4101
20240329,121100,132055137300,48050,48150,48200,48050,3171
20240329,121000,131902553450,48150,48300,48300,48100,3347
20240329,120900,131741206900,48300,48300,48350,48250,5319
20240329,120800,131484309950,48300,48250,48400,48200,15245
20240329,120700,130747574200,48250,48150,48300,48150,10804
20240329,120600,130226839150,48150,48200,48200,48100,3016
20240329,120500,130081614650,48150,48150,48150,48100,3668
20240329,120400,129905091450,48150,48150,48200,48100,2556
20240329,120300,129782014650,48100,48050,48150,47950,3279
20240329,120200,129624456250,48100,47950,48100,47950,1504
20240329,120100,129552201600,47950,48100,48100,47900,5238
20240329,120000,129300848100,48100,48150,48200,48000,5068
20240329,115900,129057170050,48200,48100,48250,48100,9431
20240329,115800,128602738050,48150,48100,48200,48050,7439
20240329,115700,128244796750,48100,48100,48150,48050,4632
20240329,115600,128022033150,48100,47950,48100,47950,5399
20240329,115500,127762771300,47950,47950,48000,47900,3140
20240329,115400,127612194400,47950,47950,48000,47950,2998
20240329,115300,127468420550,47950,47900,48000,47900,2038
20240329,115200,127370745100,47900,47950,47950,47850,4768
20240329,115100,127142406800,47950,48000,48000,47900,4944
20240329,115000,126905294750,48000,47800,48000,47800,3495
20240329,114900,126737818600,47800,47800,47850,47750,1471
20240329,114800,126667501600,47800,47800,47850,47750,4391
20240329,114700,126457692200,47850,47850,47900,47800,3755
20240329,114600,126278060850,47800,47800,47950,47750,7955
20240329,114500,125897608150,47800,47750,47800,47700,6537
20240329,114400,125585307000,47700,47800,47850,47500,32565
20240329,114300,124032812750,47800,47800,47900,47750,11890
20240329,114200,123464149700,47800,48250,48300,47650,59348
20240329,114100,120620369700,48250,48300,48300,48200,9329
20240329,114000,120170351100,48300,48200,48400,48150,10557
20240329,113900,119660419550,48200,48200,48200,48100,4560
20240329,113800,119440760350,48200,48200,48250,48100,12853
20240329,113700,118821738000,48200,48300,48300,48200,6654
20240329,113600,118500619800,48250,48450,48500,48250,14874
20240329,113500,117780995150,48450,48450,48500,48250,26518
20240329,113400,116498445600,48450,48500,48550,48400,12385
20240329,113300,115898264650,48450,48500,48700,48450,23992
20240329,113200,114733382800,48500,48800,48850,48500,31727
20240329,113100,113188891600,48800,48700,48850,48600,35691
20240329,113000,111448891250,48700,48800,48850,48550,78137
20240329,112900,107644572750,48800,48400,48800,48300,95424
20240329,112800,103010071550,48400,48250,48450,48250,43201
20240329,112700,100920123350,48250,48200,48300,48150,12901
20240329,112600,100298091300,48200,48100,48200,48100,5120
20240329,112500,100051580300,48100,48050,48150,48050,2601
20240329,112400,99926480550,48050,48050,48050,47950,10231
20240329,112300,99435493750,48050,47900,48050,47900,4173
20240329,112200,99235280850,47900,48050,48050,47900,2786
20240329,112100,99101680900,48050,48000,48050,47950,4206
20240329,112000,98899826950,47950,47850,47950,47800,6920
20240329,111900,98568612350,47850,47950,47950,47850,7073
20240329,111800,98229896850,47900,48000,48000,47900,3094
20240329,111700,98081568200,47950,47950,48000,47900,4296
20240329,111600,97875559450,47950,47800,48050,47650,18371
20240329,111500,96997518000,47850,47900,47950,47800,6462
20240329,111400,96688330650,47900,47850,47900,47750,9617
20240329,111300,96228210200,47800,48150,48150,47800,20102
20240329,111200,95264397200,48150,48200,48250,48050,7903
20240329,111100,94883993250,48200,48300,48350,48150,15275
20240329,111000,94147278350,48300,48200,48400,48150,18456
20240329,110900,93255779200,48200,48000,48200,48000,4661
20240329,110800,93031516200,48050,48000,48100,47950,12815
20240329,110700,92416025150,47950,48150,48300,47950,15532
20240329,110600,91669200550,48150,48300,48350,48100,34264
20240329,110500,90015331950,48250,48200,48300,48150,15956
20240329,110400,89245888350,48150,48250,48300,48050,20469
20240329,110300,88259913100,48250,48100,48250,48050,17682
20240329,110200,87408059550,48100,48200,48200,48050,17409
20240329,110100,86570314450,48200,47850,48200,47850,42953
20240329,110000,84505167000,47850,47800,47900,47800,5108
20240329,105900,84260779050,47850,47750,47850,47750,2571
20240329,105800,84137909500,47800,47900,47900,47750,2035
20240329,105700,84040635150,47900,47800,47950,47750,12991
20240329,105600,83418579650,47850,47750,47850,47650,10887
20240329,105500,82898817650,47750,47800,47800,47650,5353
20240329,105400,82643215900,47800,47600,47800,47600,5491
20240329,105300,82381250900,47650,47650,47650,47400,17920
20240329,105200,81529612400,47650,47600,47700,47550,6459
20240329,105100,81222138700,47600,47650,47750,47550,11593
20240329,105000,80670040700,47650,47850,47900,47600,22489
20240329,104900,79595865850,47900,48100,48150,47700,40304
20240329,104800,77663737450,48050,48100,48300,48000,50936
20240329,104700,75210658550,48100,47750,48250,47700,114022
20240329,104600,69730092000,47700,47650,47750,47650,4670
20240329,104500,69507342550,47650,47600,47700,47500,4081
20240329,104400,69313086950,47550,47600,47650,47500,5366
20240329,104300,69057802500,47600,47450,47600,47450,5157
20240329,104200,68812837400,47500,47650,47650,47450,5022
20240329,104100,68574225750,47650,47700,47700,47600,1923
20240329,104000,68482581500,47700,47800,47800,47650,6086
20240329,103900,68192051450,47800,47800,47800,47700,3830
20240329,103800,68009153800,47800,47600,47800,47600,10280
20240329,103700,67518544800,47600,47550,47600,47500,4701
20240329,103600,67294993000,47550,47550,47600,47400,3573
20240329,103500,67125196200,47500,47450,47550,47400,3989
20240329,103400,66935818350,47500,47450,47500,47400,2926
20240329,103300,66796941300,47500,47500,47600,47450,5345
20240329,103200,66543051350,47500,47550,47600,47500,2828
20240329,103100,66408547500,47600,47700,47700,47550,7439
20240329,103000,66054214550,47700,47700,47750,47650,9861
20240329,102900,65583784550,47650,47700,47750,47650,3215
20240329,102800,65430457100,47750,47450,47750,47400,12811
20240329,102700,64820545550,47400,47500,47500,47350,1455
20240329,102600,64751547850,47450,47400,47450,47300,4308
20240329,102500,64547377100,47350,47350,47400,47300,2090
20240329,102400,64448406000,47350,47350,47400,47350,2450
20240329,102300,64332367450,47350,47450,47450,47350,3513
20240329,102200,64165933450,47400,47550,47600,47400,3286
20240329,102100,64010002350,47600,47600,47600,47500,3990
20240329,102000,63820262800,47550,47550,47600,47400,5395
20240329,101900,63563973950,47500,47650,47650,47500,7901
20240329,101800,63187980550,47650,47650,47700,47600,5822
20240329,101700,62910694200,47650,47650,47700,47550,7827
20240329,101600,62537689600,47650,47500,47650,47450,8268
20240329,101500,62144378650,47500,47500,47550,47450,7010
20240329,101400,61811364000,47500,47500,47550,47400,7803
20240329,101300,61441009500,47550,47250,47550,47250,13622
20240329,101200,60794980450,47250,47300,47300,47200,2254
20240329,101100,60688451350,47300,47000,47350,47000,9468
20240329,101000,60241375650,47000,47000,47050,46950,3477
20240329,100900,60077972900,47000,46900,47050,46900,7019
20240329,100800,59748103450,46900,47050,47050,46800,19718
20240329,100700,58822604550,47000,47150,47150,47000,8567
20240329,100600,58419466200,47150,47300,47300,47100,4517
20240329,100500,58206381250,47250,47150,47300,47050,10555
20240329,100400,57708239950,47100,47100,47150,47000,10109
20240329,100300,57232461600,47050,47150,47200,47050,5403
20240329,100200,56977964350,47150,47100,47200,47100,4407
20240329,100100,56770156500,47100,47200,47250,47100,8206
20240329,100000,56383125150,47150,47400,47400,47150,10674
20240329,095900,55878922300,47400,47350,47400,47300,2798
20240329,095800,55746450000,47350,47350,47450,47350,5898
20240329,095700,55467083000,47350,47250,47350,47250,7387
20240329,095600,55117623100,47250,47250,47350,47250,5547
20240329,095500,54855308150,47250,47400,47400,47200,13507
20240329,095400,54216800200,47350,47450,47450,47350,4492
20240329,095300,54003845150,47450,47450,47500,47350,4008
20240329,095200,53813741100,47400,47350,47500,47250,14442
20240329,095100,53130302550,47350,47600,47700,47300,17028
20240329,095000,52322378150,47650,47700,47700,47600,9552
20240329,094900,51867269100,47650,47750,47850,47650,13277
20240329,094800,51233205250,47800,47750,47850,47700,16943
20240329,094700,50424113250,47750,47750,47800,47650,14119
20240329,094600,49750078550,47750,47500,47750,47450,12946
20240329,094500,49133640750,47500,47500,47500,47450,6905
20240329,094400,48805725250,47500,47550,47600,47400,15132
20240329,094300,48087016650,47500,47400,47500,47400,6759
20240329,094200,47766298300,47400,47300,47450,47050,20280
20240329,094100,46809232150,47250,47450,47500,47250,13940
20240329,094000,46149662800,47400,47400,47450,47250,19216
20240329,093900,45240143350,47400,47550,47700,47400,16437
20240329,093800,44458899100,47500,47700,47750,47400,33594
20240329,093700,42862003550,47750,47700,47850,47650,32739
20240329,093600,41298469850,47700,47850,48100,47500,50494
20240329,093500,38884194000,47900,47600,48200,47550,114570
20240329,093400,33385818000,47600,47400,47600,47350,14700
20240329,093300,32687753900,47400,47150,47400,47150,9137
20240329,093200,32255637050,47150,47250,47250,47050,15444
20240329,093100,31527203250,47250,47250,47450,47250,20299
20240329,093000,30566817650,47300,47550,47650,47200,31488
20240329,092900,29073760400,47600,47750,47800,47500,60270
20240329,092800,26202579800,47750,47150,47800,47100,79898
20240329,092700,22411412000,47150,46800,47200,46750,32380
20240329,092600,20888357550,46800,46750,46850,46700,8169
20240329,092500,20506147550,46750,46850,46950,46700,21659
20240329,092400,19491082800,46850,46700,46850,46700,8698
20240329,092300,19084258150,46700,46650,46750,46600,10610
20240329,092200,18588767500,46650,46450,46650,46450,4826
20240329,092100,18364072250,46450,46400,46500,46350,3692
20240329,092000,18192653750,46350,46100,46400,46100,6874
20240329,091900,17874515500,46100,46150,46200,46050,7626
20240329,091800,17522946800,46100,46350,46350,46100,6082
20240329,091700,17241751350,46350,46450,46450,46150,9276
20240329,091600,16812253100,46450,46450,46550,46400,7658
20240329,091500,16456449900,46450,46150,46450,46100,12708
20240329,091400,15867849350,46150,46100,46250,46050,6808
20240329,091300,15553366600,46100,46000,46150,45950,7490
20240329,091200,15208573300,45950,45900,46050,45850,7104
20240329,091100,14881943100,45900,45850,46050,45750,19334
20240329,091000,13994568300,45800,46000,46050,45750,37117
20240329,090900,12292136000,46000,46200,46250,46000,25759
20240329,090800,11104412050,46150,46350,46450,46150,21276
20240329,090700,10119589300,46350,46800,46850,46350,24014
20240329,090600,9001429150,46800,46550,46800,46450,13549
20240329,090500,8369804850,46500,46500,46750,46450,14251
20240329,090400,7705111600,46500,46450,46600,46350,12298
20240329,090300,7133744000,46400,46600,46650,46400,13454
20240329,090200,6508595650,46700,46400,46700,46300,22236
20240329,090100,5476168950,46400,46850,46900,46350,38034
20240329,090000,3703735600,46800,47150,47200,46750,78440