KissMeData/005290/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,184200,78967800400,44550,44550,44550,44550,31513
20240327,184100,78967800400,44550,44550,44550,44550,0
20240327,184000,78967800400,44550,44550,44550,44550,0
20240327,183900,78967800400,44550,44550,44550,44550,0
20240327,183800,78967800400,44550,44550,44550,44550,0
20240327,183700,78967800400,44550,44550,44550,44550,0
20240327,183600,78967800400,44550,44550,44550,44550,0
20240327,183500,78967800400,44550,44550,44550,44550,0
20240327,183400,78967800400,44550,44550,44550,44550,0
20240327,183300,78967800400,44550,44550,44550,44550,0
20240327,183200,78967800400,44550,44550,44550,44550,0
20240327,183100,78967800400,44550,44550,44550,44550,0
20240327,183000,78967800400,44550,44550,44550,44550,0
20240327,182900,78967800400,44550,44550,44550,44550,0
20240327,182800,78967800400,44550,44550,44550,44550,0
20240327,182700,78967800400,44550,44550,44550,44550,0
20240327,182600,78967800400,44550,44550,44550,44550,0
20240327,182500,78967800400,44550,44550,44550,44550,0
20240327,182400,78967800400,44550,44550,44550,44550,0
20240327,182300,78967800400,44550,44550,44550,44550,0
20240327,182200,78967800400,44550,44550,44550,44550,0
20240327,182100,78967800400,44550,44550,44550,44550,0
20240327,182000,78967800400,44550,44550,44550,44550,0
20240327,181900,78967800400,44550,44550,44550,44550,0
20240327,181800,78967800400,44550,44550,44550,44550,0
20240327,181700,78967800400,44550,44550,44550,44550,0
20240327,181600,78967800400,44550,44550,44550,44550,0
20240327,181500,78967800400,44550,44550,44550,44550,0
20240327,181400,78967800400,44550,44550,44550,44550,0
20240327,181300,78967800400,44550,44550,44550,44550,0
20240327,181200,78967800400,44550,44550,44550,44550,31513
20240327,181100,78967800400,44550,44550,44550,44550,0
20240327,181000,78967800400,44550,44550,44550,44550,0
20240327,180900,78967800400,44550,44550,44550,44550,0
20240327,180800,78967800400,44550,44550,44550,44550,0
20240327,180700,78967800400,44550,44550,44550,44550,0
20240327,180600,78967800400,44550,44550,44550,44550,0
20240327,180500,78967800400,44550,44550,44550,44550,0
20240327,180400,78967800400,44550,44550,44550,44550,0
20240327,180300,78967800400,44550,44550,44550,44550,0
20240327,180200,78967800400,44550,44550,44550,44550,0
20240327,180100,78967800400,44550,44550,44550,44550,0
20240327,180000,78967800400,44550,44550,44550,44550,0
20240327,175900,78967800400,44550,44550,44550,44550,0
20240327,175800,78967800400,44550,44550,44550,44550,0
20240327,175700,78967800400,44550,44550,44550,44550,0
20240327,175600,78967800400,44550,44550,44550,44550,0
20240327,175500,78967800400,44550,44550,44550,44550,0
20240327,175400,78967800400,44550,44550,44550,44550,0
20240327,175300,78967800400,44550,44550,44550,44550,0
20240327,175200,78967800400,44550,44550,44550,44550,0
20240327,175100,78967800400,44550,44550,44550,44550,0
20240327,175000,78967800400,44550,44550,44550,44550,0
20240327,174900,78967800400,44550,44550,44550,44550,0
20240327,174800,78967800400,44550,44550,44550,44550,0
20240327,174700,78967800400,44550,44550,44550,44550,0
20240327,174600,78967800400,44550,44550,44550,44550,0
20240327,174500,78967800400,44550,44550,44550,44550,0
20240327,174400,78967800400,44550,44550,44550,44550,0
20240327,174300,78967800400,44550,44550,44550,44550,0
20240327,174200,78967800400,44550,44550,44550,44550,31513
20240327,174100,78967800400,44550,44550,44550,44550,0
20240327,174000,78967800400,44550,44550,44550,44550,0
20240327,173900,78967800400,44550,44550,44550,44550,0
20240327,173800,78967800400,44550,44550,44550,44550,0
20240327,173700,78967800400,44550,44550,44550,44550,0
20240327,173600,78967800400,44550,44550,44550,44550,0
20240327,173500,78967800400,44550,44550,44550,44550,0
20240327,173400,78967800400,44550,44550,44550,44550,0
20240327,173300,78967800400,44550,44550,44550,44550,0
20240327,173200,78967800400,44550,44550,44550,44550,0
20240327,173100,78967800400,44550,44550,44550,44550,0
20240327,173000,78967800400,44550,44550,44550,44550,0
20240327,172900,78967800400,44550,44550,44550,44550,0
20240327,172800,78967800400,44550,44550,44550,44550,0
20240327,172700,78967800400,44550,44550,44550,44550,0
20240327,172600,78967800400,44550,44550,44550,44550,0
20240327,172500,78967800400,44550,44550,44550,44550,0
20240327,172400,78967800400,44550,44550,44550,44550,0
20240327,172300,78967800400,44550,44550,44550,44550,0
20240327,172200,78967800400,44550,44550,44550,44550,0
20240327,172100,78967800400,44550,44550,44550,44550,0
20240327,172000,78967800400,44550,44550,44550,44550,0
20240327,171900,78967800400,44550,44550,44550,44550,0
20240327,171800,78967800400,44550,44550,44550,44550,0
20240327,171700,78967800400,44550,44550,44550,44550,0
20240327,171600,78967800400,44550,44550,44550,44550,0
20240327,171500,78967800400,44550,44550,44550,44550,0
20240327,171400,78967800400,44550,44550,44550,44550,0
20240327,171300,78967800400,44550,44550,44550,44550,0
20240327,171200,78967800400,44550,44550,44550,44550,31513
20240327,171100,78967800400,44550,44550,44550,44550,0
20240327,171000,78967800400,44550,44550,44550,44550,0
20240327,170900,78967800400,44550,44550,44550,44550,0
20240327,170800,78967800400,44550,44550,44550,44550,0
20240327,170700,78967800400,44550,44550,44550,44550,0
20240327,170600,78967800400,44550,44550,44550,44550,0
20240327,170500,78967800400,44550,44550,44550,44550,0
20240327,170400,78967800400,44550,44550,44550,44550,0
20240327,170300,78967800400,44550,44550,44550,44550,0
20240327,170200,78967800400,44550,44550,44550,44550,0
20240327,170100,78967800400,44550,44550,44550,44550,0
20240327,170000,78967800400,44550,44550,44550,44550,0
20240327,165900,78967800400,44550,44550,44550,44550,0
20240327,165800,78967800400,44550,44550,44550,44550,0
20240327,165700,78967800400,44550,44550,44550,44550,0
20240327,165600,78967800400,44550,44550,44550,44550,0
20240327,165500,78967800400,44550,44550,44550,44550,0
20240327,165400,78967800400,44550,44550,44550,44550,0
20240327,165300,78967800400,44550,44550,44550,44550,0
20240327,165200,78967800400,44550,44550,44550,44550,0
20240327,165100,78967800400,44550,44550,44550,44550,0
20240327,165000,78967800400,44550,44550,44550,44550,0
20240327,164900,78967800400,44550,44550,44550,44550,0
20240327,164800,78967800400,44550,44550,44550,44550,0
20240327,164700,78967800400,44550,44550,44550,44550,0
20240327,164600,78967800400,44550,44550,44550,44550,0
20240327,164500,78967800400,44550,44550,44550,44550,0
20240327,164400,78967800400,44550,44550,44550,44550,0
20240327,164300,78967800400,44550,44550,44550,44550,0
20240327,164200,78967800400,44550,44550,44550,44550,31513
20240327,164100,78967800400,44550,44550,44550,44550,0
20240327,164000,78967800400,44550,44550,44550,44550,0
20240327,163900,78967800400,44550,44550,44550,44550,0
20240327,163800,78967800400,44550,44550,44550,44550,0
20240327,163700,78967800400,44550,44550,44550,44550,0
20240327,163600,78967800400,44550,44550,44550,44550,0
20240327,163500,78967800400,44550,44550,44550,44550,0
20240327,163400,78967800400,44550,44550,44550,44550,0
20240327,163300,78967800400,44550,44550,44550,44550,0
20240327,163200,78967800400,44550,44550,44550,44550,0
20240327,163100,78967800400,44550,44550,44550,44550,0
20240327,163000,78967800400,44550,44550,44550,44550,0
20240327,162900,78967800400,44550,44550,44550,44550,0
20240327,162800,78967800400,44550,44550,44550,44550,0
20240327,162700,78967800400,44550,44550,44550,44550,0
20240327,162600,78967800400,44550,44550,44550,44550,0
20240327,162500,78967800400,44550,44550,44550,44550,0
20240327,162400,78967800400,44550,44550,44550,44550,0
20240327,162300,78967800400,44550,44550,44550,44550,0
20240327,162200,78967800400,44550,44550,44550,44550,0
20240327,162100,78967800400,44550,44550,44550,44550,0
20240327,162000,78967800400,44550,44550,44550,44550,0
20240327,161900,78967800400,44550,44550,44550,44550,0
20240327,161800,78967800400,44550,44550,44550,44550,0
20240327,161700,78967800400,44550,44550,44550,44550,0
20240327,161600,78967800400,44550,44550,44550,44550,0
20240327,161500,78967800400,44550,44550,44550,44550,0
20240327,161400,78967800400,44550,44550,44550,44550,0
20240327,161300,78967800400,44550,44550,44550,44550,0
20240327,161200,78967800400,44550,44550,44550,44550,31513
20240327,161100,78967800400,44550,44550,44550,44550,0
20240327,161000,78967800400,44550,44550,44550,44550,0
20240327,160900,78967800400,44550,44550,44550,44550,0
20240327,160800,78967800400,44550,44550,44550,44550,0
20240327,160700,78967800400,44550,44550,44550,44550,0
20240327,160600,78967800400,44550,44550,44550,44550,0
20240327,160500,78967800400,44550,44550,44550,44550,0
20240327,160400,78967800400,44550,44550,44550,44550,0
20240327,160300,78967800400,44550,44550,44550,44550,0
20240327,160200,78967800400,44550,44550,44550,44550,0
20240327,160100,78967800400,44550,44550,44550,44550,0
20240327,160000,78967800400,44550,44550,44550,44550,0
20240327,155900,78967800400,44550,44550,44550,44550,0
20240327,155800,78967800400,44550,44550,44550,44550,0
20240327,155700,78967800400,44550,44550,44550,44550,0
20240327,155600,78967800400,44550,44550,44550,44550,0
20240327,155500,78967800400,44550,44550,44550,44550,0
20240327,155400,78967800400,44550,44550,44550,44550,0
20240327,155300,78967800400,44550,44550,44550,44550,0
20240327,155200,78967800400,44550,44550,44550,44550,0
20240327,155100,78967800400,44550,44550,44550,44550,0
20240327,155000,78967800400,44550,44550,44550,44550,0
20240327,154900,78967800400,44550,44550,44550,44550,0
20240327,154800,78967800400,44550,44550,44550,44550,0
20240327,154700,78967800400,44550,44550,44550,44550,0
20240327,154600,78967800400,44550,44550,44550,44550,0
20240327,154500,78967800400,44550,44550,44550,44550,0
20240327,154400,78967800400,44550,44550,44550,44550,0
20240327,154300,78967800400,44550,44550,44550,44550,0
20240327,154200,78967800400,44550,44550,44550,44550,31513
20240327,154100,78967800400,44550,44550,44550,44550,0
20240327,154000,78967800400,44550,44550,44550,44550,0
20240327,153900,78967800400,44550,44550,44550,44550,0
20240327,153800,78967800400,44550,44550,44550,44550,0
20240327,153700,78967800400,44550,44550,44550,44550,0
20240327,153600,78967800400,44550,44550,44550,44550,0
20240327,153500,78967800400,44550,44550,44550,44550,0
20240327,153400,78967800400,44550,44550,44550,44550,0
20240327,153300,78967800400,44550,44550,44550,44550,0
20240327,153200,78967800400,44550,44550,44550,44550,0
20240327,153100,78967800400,44550,44550,44550,44550,0
20240327,153000,78967800400,44550,44550,44550,44550,31513
20240327,152900,77563896250,44600,44600,44600,44600,0
20240327,152800,77563896250,44600,44600,44600,44600,0
20240327,152700,77563896250,44600,44600,44600,44600,0
20240327,152600,77563896250,44600,44600,44600,44600,0
20240327,152500,77563896250,44600,44600,44600,44600,0
20240327,152400,77563896250,44600,44600,44600,44600,0
20240327,152300,77563896250,44600,44600,44600,44600,0
20240327,152200,77563896250,44600,44600,44600,44600,0
20240327,152100,77563896250,44600,44600,44600,44600,0
20240327,152000,77563896250,44600,44600,44600,44600,0
20240327,151900,77563896250,44600,44650,44700,44550,9102
20240327,151800,77157902400,44650,44700,44700,44650,6680
20240327,151700,76859568400,44700,44700,44700,44650,4089
20240327,151600,76676897900,44700,44650,44700,44650,2700
20240327,151500,76556286700,44700,44700,44700,44600,8507
20240327,151400,76176525600,44700,44700,44700,44650,2753
20240327,151300,76053520300,44700,44700,44750,44700,6839
20240327,151200,75747687950,44750,44650,44750,44650,4861
20240327,151100,75530491600,44600,44650,44700,44600,4660
20240327,151000,75322543650,44650,44650,44700,44600,6152
20240327,150900,75047859800,44600,44700,44700,44600,10121
20240327,150800,74596030250,44700,44700,44750,44700,6242
20240327,150700,74316941350,44700,44700,44750,44700,2147
20240327,150600,74220902600,44750,44750,44800,44700,4409
20240327,150500,74023649600,44800,44750,44800,44750,5026
20240327,150400,73798680000,44750,44750,44800,44700,6703
20240327,150300,73498820250,44750,44750,44800,44750,4913
20240327,150200,73278877450,44750,44800,44800,44750,6272
20240327,150100,72998147050,44750,44750,44800,44750,3307
20240327,150000,72850040950,44750,44850,44850,44750,4038
20240327,145900,72669161850,44800,44900,44900,44750,7221
20240327,145800,72345498600,44900,44900,44900,44850,2692
20240327,145700,72224696700,44900,44900,44900,44850,4121
20240327,145600,72039683500,44900,44850,44900,44850,7011
20240327,145500,71725018200,44900,44900,44950,44850,7568
20240327,145400,71385105050,44950,44950,44950,44900,2730
20240327,145300,71262440000,44900,44850,44950,44850,5845
20240327,145200,70999990550,44850,44800,44850,44750,5443
20240327,145100,70756058250,44800,44750,44800,44700,5443
20240327,145000,70512431350,44750,44750,44800,44700,4092
20240327,144900,70329378150,44700,44800,44800,44700,3531
20240327,144800,70171441000,44750,44750,44800,44700,5727
20240327,144700,69915156150,44750,44850,44850,44750,4948
20240327,144600,69693632500,44850,44800,44850,44750,2628
20240327,144500,69575865950,44800,44850,44850,44800,1538
20240327,144400,69506941750,44850,44750,44900,44750,7735
20240327,144300,69160464300,44800,44850,44900,44750,7142
20240327,144200,68840532000,44850,44900,44950,44850,3012
20240327,144100,68705375300,44900,44800,44950,44800,6907
20240327,144000,68395240300,44850,44800,44900,44750,4830
20240327,143900,68178694200,44800,44850,44850,44700,13430
20240327,143800,67577605600,44800,44900,44950,44800,7133
20240327,143700,67257732200,44900,45000,45050,44900,6165
20240327,143600,66980611550,44950,45000,45050,44950,4978
20240327,143500,66756594750,45000,44950,45000,44950,8465
20240327,143400,66375714600,44950,44850,45000,44850,12451
20240327,143300,65816100200,44900,45050,45050,44850,14208
20240327,143200,65177625100,45000,44950,45050,44850,12839
20240327,143100,64600753850,44950,45100,45100,44850,20481
20240327,143000,63679635250,45050,45050,45100,44950,19758
20240327,142900,62789544550,45000,45000,45050,45000,7103
20240327,142800,62469815600,45000,44950,45050,44900,12849
20240327,142700,61891735200,44900,45000,45050,44850,20121
20240327,142600,60986862000,45000,44950,45100,44850,24284
20240327,142500,59894108150,44950,45000,45150,44900,56485
20240327,142400,57351395150,44950,44900,45000,44850,28254
20240327,142300,56081942150,44950,44850,44950,44850,39461
20240327,142200,54309658200,44900,44750,44900,44700,27705
20240327,142100,53067741800,44750,44650,44750,44600,28132
20240327,142000,51810022900,44650,44600,44650,44550,6901
20240327,141900,51502136200,44550,44500,44600,44500,2636
20240327,141800,51384656000,44550,44550,44550,44450,5295
20240327,141700,51148925550,44550,44600,44600,44500,8920
20240327,141600,50751621550,44600,44500,44600,44500,4332
20240327,141500,50558540450,44550,44500,44550,44500,1681
20240327,141400,50483671300,44550,44550,44550,44500,1898
20240327,141300,50399145650,44500,44500,44550,44500,1898
20240327,141200,50314618450,44500,44550,44550,44500,1679
20240327,141100,50239890750,44500,44500,44550,44450,3962
20240327,141000,50063564200,44500,44450,44500,44450,2294
20240327,140900,49961522400,44450,44450,44500,44400,2490
20240327,140800,49850795450,44450,44400,44500,44400,5661
20240327,140700,49599236850,44400,44350,44400,44350,1501
20240327,140600,49532598200,44350,44350,44400,44350,4604
20240327,140500,49328382500,44350,44400,44450,44350,2162
20240327,140400,49232371650,44450,44450,44450,44350,6801
20240327,140300,48930299850,44450,44400,44450,44400,1131
20240327,140200,48880035200,44450,44400,44450,44400,1711
20240327,140100,48804049300,44400,44400,44450,44350,1939
20240327,140000,48717962600,44400,44400,44400,44350,1169
20240327,135900,48666064600,44350,44400,44400,44350,1033
20240327,135800,48620237400,44400,44500,44500,44300,10644
20240327,135700,48147341750,44500,44550,44550,44500,4455
20240327,135600,47948939050,44550,44550,44550,44500,2789
20240327,135500,47824690300,44550,44550,44600,44500,2422
20240327,135400,47716792850,44550,44500,44550,44500,4394
20240327,135300,47521113700,44500,44500,44550,44450,8157
20240327,135200,47157879550,44550,44550,44550,44500,4207
20240327,135100,46970504900,44550,44550,44550,44500,4029
20240327,135000,46791082750,44550,44500,44550,44500,3067
20240327,134900,46654525450,44500,44500,44550,44450,4983
20240327,134800,46432784500,44450,44550,44550,44450,5907
20240327,134700,46170020150,44500,44500,44500,44450,9630
20240327,134600,45741493100,44450,44450,44500,44400,3342
20240327,134500,45592955000,44450,44450,44450,44400,1063
20240327,134400,45545728000,44450,44400,44450,44400,6872
20240327,134300,45240314800,44450,44400,44450,44400,3121
20240327,134200,45101674600,44400,44400,44450,44400,1275
20240327,134100,45045057850,44450,44400,44450,44350,4357
20240327,134000,44851628100,44400,44300,44400,44300,712
20240327,133900,44820045400,44350,44300,44350,44300,1338
20240327,133800,44760726550,44350,44350,44350,44300,614
20240327,133700,44733523750,44350,44350,44350,44300,680
20240327,133600,44703383450,44350,44350,44350,44300,991
20240327,133500,44659452250,44350,44300,44350,44300,1030
20240327,133400,44613785300,44300,44400,44400,44300,763
20240327,133300,44579948400,44350,44350,44400,44300,666
20240327,133200,44550404750,44400,44350,44400,44350,431
20240327,133100,44531280700,44350,44350,44400,44300,2048
20240327,133000,44440451550,44300,44400,44400,44300,2601
20240327,132900,44325063050,44350,44400,44400,44350,1077
20240327,132800,44277260900,44350,44350,44400,44350,865
20240327,132700,44238894700,44400,44350,44400,44350,757
20240327,132600,44205311250,44400,44300,44400,44300,6186
20240327,132500,43931007950,44300,44300,44300,44250,733
20240327,132400,43898543450,44300,44250,44300,44250,677
20240327,132300,43868576750,44300,44300,44300,44250,470
20240327,132200,43847775800,44300,44250,44300,44250,1685
20240327,132100,43773171850,44250,44250,44300,44200,1902
20240327,132000,43689050200,44250,44200,44250,44200,1191
20240327,131900,43636395550,44200,44300,44300,44200,2014
20240327,131800,43547298500,44300,44250,44300,44250,1973
20240327,131700,43459979750,44300,44300,44300,44250,736
20240327,131600,43427405850,44300,44300,44300,44250,186
20240327,131500,43419167950,44300,44300,44350,44250,775
20240327,131400,43384835650,44300,44350,44350,44300,2169
20240327,131300,43288733650,44300,44350,44350,44300,995
20240327,131200,43244634650,44350,44350,44350,44300,577
20240327,131100,43219054400,44300,44300,44350,44300,4611
20240327,131000,43014778550,44350,44350,44350,44300,766
20240327,130900,42980825850,44350,44350,44400,44350,1117
20240327,130800,42931262550,44350,44400,44400,44300,3012
20240327,130700,42797717100,44350,44350,44400,44350,950
20240327,130600,42755576900,44400,44400,44400,44350,299
20240327,130500,42742308800,44400,44400,44400,44350,966
20240327,130400,42699462200,44400,44300,44400,44300,2701
20240327,130300,42579706850,44350,44400,44400,44300,516
20240327,130200,42556819000,44400,44400,44400,44350,855
20240327,130100,42518894650,44350,44350,44400,44350,1373
20240327,130000,42457988200,44350,44350,44400,44350,3359
20240327,125900,42308913650,44400,44300,44400,44300,2878
20240327,125800,42181290550,44350,44350,44350,44300,947
20240327,125700,42139331800,44350,44350,44350,44300,477
20240327,125600,42118181900,44300,44350,44350,44300,3474
20240327,125500,41964146300,44350,44350,44350,44300,274
20240327,125400,41951997850,44300,44300,44350,44300,764
20240327,125300,41918141600,44300,44350,44350,44250,529
20240327,125200,41894708250,44350,44300,44350,44250,1628
20240327,125100,41822585650,44300,44300,44300,44250,489
20240327,125000,41800942450,44300,44300,44300,44250,1474
20240327,124900,41735708700,44300,44300,44350,44300,936
20240327,124800,41694237250,44300,44350,44350,44300,1509
20240327,124700,41627365050,44350,44350,44350,44300,347
20240327,124600,41611980800,44350,44350,44350,44300,716
20240327,124500,41580257650,44300,44350,44400,44300,2667
20240327,124400,41462010700,44400,44400,44400,44350,808
20240327,124300,41426147300,44350,44350,44400,44350,1266
20240327,124200,41369938650,44350,44250,44400,44250,2298
20240327,124100,41268046200,44300,44300,44300,44250,398
20240327,124000,41250419850,44300,44300,44300,44250,631
20240327,123900,41222479500,44300,44150,44300,44150,2966
20240327,123800,41091371450,44150,44200,44250,44150,532
20240327,123700,41067862000,44200,44250,44250,44200,1104
20240327,123600,41019056200,44250,44250,44250,44200,530
20240327,123500,40995612600,44250,44250,44250,44200,1275
20240327,123400,40939244000,44250,44250,44300,44200,642
20240327,123300,40910846450,44300,44250,44300,44250,1520
20240327,123200,40843576550,44300,44300,44300,44250,372
20240327,123100,40827107000,44300,44250,44300,44250,913
20240327,123000,40786666900,44300,44250,44300,44250,368
20240327,122900,40770375800,44300,44300,44300,44250,1195
20240327,122800,40717449300,44350,44300,44400,44300,946
20240327,122700,40675503400,44300,44350,44400,44300,1203
20240327,122600,40622190650,44350,44250,44350,44200,2191
20240327,122500,40525130200,44200,44250,44250,44200,1448
20240327,122400,40461115000,44250,44200,44250,44200,632
20240327,122300,40433172850,44200,44250,44250,44150,1214
20240327,122200,40379523300,44200,44200,44300,44150,2847
20240327,122100,40253647650,44200,44250,44250,44200,3521
20240327,122000,40098008600,44250,44350,44350,44200,3655
20240327,121900,39936189200,44300,44350,44350,44300,1313
20240327,121800,39877986550,44300,44350,44350,44300,1150
20240327,121700,39826993800,44350,44350,44350,44300,1266
20240327,121600,39770848350,44350,44300,44400,44300,2608
20240327,121500,39655220800,44350,44450,44450,44300,9502
20240327,121400,39233602300,44450,44450,44450,44400,2136
20240327,121300,39138675350,44400,44350,44450,44350,5373
20240327,121200,38900133350,44350,44350,44400,44350,2866
20240327,121100,38772926250,44350,44350,44400,44300,2642
20240327,121000,38655749450,44350,44400,44400,44300,2100
20240327,120900,38562558300,44400,44300,44400,44250,2269
20240327,120800,38461960000,44250,44250,44300,44200,1551
20240327,120700,38393342550,44250,44350,44350,44150,5869
20240327,120600,38133544300,44350,44400,44500,44300,11060
20240327,120500,37642568600,44400,44500,44550,44350,20182
20240327,120400,36745122600,44500,44350,44500,44300,33259
20240327,120300,35267375000,44350,44300,44400,44200,20669
20240327,120200,34351076800,44350,44100,44350,44100,23671
20240327,120100,33304010350,44100,44050,44100,44000,2370
20240327,120000,33199580100,44050,44050,44100,44000,1504
20240327,115900,33133345200,44050,44050,44100,44000,151
20240327,115800,33126693700,44050,44050,44100,44050,2805
20240327,115700,33003121200,44100,44100,44100,44050,903
20240327,115600,32963330650,44100,44100,44100,44050,1223
20240327,115500,32909421650,44100,44050,44100,44050,242
20240327,115400,32898751400,44050,44100,44100,44050,187
20240327,115300,32890507700,44100,44100,44100,44050,232
20240327,115200,32880278200,44050,44050,44100,44050,302
20240327,115100,32866970250,44050,44100,44100,44050,1204
20240327,115000,32813924450,44050,44100,44100,44050,1242
20240327,114900,32759170600,44050,44100,44100,44050,1418
20240327,114800,32696688050,44100,44100,44100,44050,623
20240327,114700,32669235350,44100,44100,44100,44050,923
20240327,114600,32628539350,44100,44050,44100,44000,429
20240327,114500,32609635300,44100,44000,44100,44000,642
20240327,114400,32581356750,44000,44050,44050,44000,173
20240327,114300,32573737400,44050,44100,44100,44000,3146
20240327,114200,32435150900,44050,44100,44100,44050,1376
20240327,114100,32374481550,44100,44100,44100,44050,441
20240327,114000,32355037500,44100,44100,44100,44050,790
20240327,113900,32320215550,44100,44050,44100,44050,1963
20240327,113800,32233653900,44100,44100,44100,44050,1526
20240327,113700,32166360450,44100,44050,44100,44050,1886
20240327,113600,32083199400,44100,44100,44100,44050,522
20240327,113500,32060195450,44100,44100,44100,44050,3915
20240327,113400,31887615600,44100,44000,44100,44000,3913
20240327,113300,31715250100,44000,43950,44000,43950,2879
20240327,113200,31588630200,43950,43900,44000,43900,2641
20240327,113100,31472552350,43900,43800,43950,43750,5022
20240327,113000,31252350200,43850,43800,43850,43750,364
20240327,112900,31236400550,43800,43800,43800,43750,1133
20240327,112800,31186805950,43750,43750,43800,43750,628
20240327,112700,31159322000,43750,43750,43800,43700,320
20240327,112600,31145321350,43750,43800,43850,43700,2384
20240327,112500,31041038450,43800,43750,43850,43750,685
20240327,112400,31011034600,43750,43800,43800,43750,501
20240327,112300,30989110300,43800,43850,43850,43750,1740
20240327,112200,30912893400,43850,43850,43900,43800,464
20240327,112100,30892551850,43850,43850,43850,43800,311
20240327,112000,30878921350,43900,43850,43900,43800,961
20240327,111900,30836762250,43850,43850,43900,43800,801
20240327,111800,30801637250,43900,43900,43900,43850,257
20240327,111700,30790366150,43900,43850,43900,43750,1331
20240327,111600,30732053300,43900,43900,43900,43800,409
20240327,111500,30714116150,43900,43850,43900,43800,371
20240327,111400,30697855900,43850,43850,43850,43750,402
20240327,111300,30680235350,43850,43900,43900,43750,1214
20240327,111200,30627016100,43900,43750,43900,43700,1674
20240327,111100,30553641650,43850,43750,43850,43700,1925
20240327,111000,30469415500,43750,43750,43800,43700,4880
20240327,110900,30255981400,43750,43750,43800,43750,1955
20240327,110800,30170430550,43750,43750,43800,43750,1620
20240327,110700,30099544700,43750,43800,43800,43750,1376
20240327,110600,30039318850,43800,43800,43850,43750,414
20240327,110500,30021197200,43800,43800,43850,43700,4093
20240327,110400,29841956550,43800,43800,43800,43750,721
20240327,110300,29810398700,43800,43800,43850,43750,1389
20240327,110200,29749562400,43800,43800,43850,43800,367
20240327,110100,29733481800,43800,43750,44000,43750,3413
20240327,110000,29583759050,43750,43800,43800,43750,331
20240327,105900,29569273350,43750,43800,43850,43750,817
20240327,105800,29533501600,43800,43750,43850,43750,581
20240327,105700,29508045250,43800,43700,43850,43700,2337
20240327,105600,29405728050,43700,43750,43750,43700,858
20240327,105500,29368210250,43750,43750,43750,43700,1057
20240327,105400,29321971950,43750,43800,43800,43750,1249
20240327,105300,29267313150,43800,43750,43800,43700,1960
20240327,105200,29181574800,43750,43800,43800,43700,6709
20240327,105100,28888089750,43800,43900,43900,43800,3887
20240327,105000,28717825050,43900,44000,44000,43800,6948
20240327,104900,28412701200,44050,44100,44150,44000,2267
20240327,104800,28312780900,44100,44050,44150,44050,8326
20240327,104700,27945600950,44100,43950,44100,43950,11229
20240327,104600,27451025800,44000,43950,44000,43950,903
20240327,104500,27411312850,44000,43900,44000,43900,1872
20240327,104400,27329068550,43900,43950,44000,43900,2854
20240327,104300,27203738450,43950,43850,44000,43800,8522
20240327,104200,26829406150,43800,43850,43900,43800,3769
20240327,104100,26664252450,43850,43950,43950,43800,7051
20240327,104000,26354831500,43950,43950,43950,43900,1013
20240327,103900,26310336400,43950,43950,43950,43850,2382
20240327,103800,26205727950,43950,43900,43950,43900,1987
20240327,103700,26118436050,43900,43900,43950,43850,1457
20240327,103600,26054474750,43850,43900,43950,43850,788
20240327,103500,26019883050,43850,43850,43900,43850,1579
20240327,103400,25950597150,43900,43900,43950,43850,2933
20240327,103300,25821821150,43950,44000,44000,43900,1797
20240327,103200,25742833800,44000,44000,44000,43950,1869
20240327,103100,25660649100,44000,44000,44000,43950,1720
20240327,103000,25584986600,44000,43950,44050,43950,4813
20240327,102900,25373165000,43950,43950,44000,43950,1169
20240327,102800,25321764800,44000,43950,44000,43950,1300
20240327,102700,25264612400,44000,43950,44000,43950,864
20240327,102600,25226618300,43950,43950,44000,43950,1194
20240327,102500,25174106100,43950,43950,44000,43950,905
20240327,102400,25134312750,43950,43900,44000,43850,2495
20240327,102300,25024687100,43900,43850,43900,43800,2789
20240327,102200,24902461250,43800,43850,43900,43800,2456
20240327,102100,24794792450,43800,43850,43900,43800,519
20240327,102000,24772033000,43850,43900,43950,43800,2048
20240327,101900,24682201750,43900,44000,44000,43850,2610
20240327,101800,24567558300,44000,44000,44000,43950,1410
20240327,101700,24505523850,44000,44000,44000,43950,1325
20240327,101600,24447226550,44000,43950,44000,43900,350
20240327,101500,24431843650,43950,43950,44000,43900,1664
20240327,101400,24358724300,44000,44000,44000,43950,2066
20240327,101300,24267830000,43950,43950,43950,43900,2258
20240327,101200,24168606150,43900,43850,43950,43800,6134
20240327,101100,23899567100,43850,43850,43850,43800,2697
20240327,101000,23781420050,43800,43850,43900,43800,2260
20240327,100900,23682300900,43900,43900,43950,43850,1480
20240327,100800,23617325900,43950,43900,43950,43850,2316
20240327,100700,23515612100,43900,43850,43950,43850,2393
20240327,100600,23410604300,43850,43800,43850,43750,1472
20240327,100500,23346137350,43800,43950,43950,43700,10456
20240327,100400,22887858650,43950,44000,44050,43850,9911
20240327,100300,22452123750,44000,44000,44000,43950,4403
20240327,100200,22258414850,44000,44000,44000,43900,4890
20240327,100100,22043477150,44000,43950,44000,43900,3276
20240327,100000,21899491700,43950,43900,43950,43900,2956
20240327,095900,21769603150,43900,43900,44000,43900,8644
20240327,095800,21389711700,43950,43850,43950,43850,3508
20240327,095700,21235660850,43850,43750,43850,43750,3231
20240327,095600,21094162450,43800,43700,43800,43700,1375
20240327,095500,21034003400,43750,43750,43800,43700,4193
20240327,095400,20850586700,43800,43800,43850,43750,2419
20240327,095300,20744621750,43850,43800,43850,43750,5246
20240327,095200,20514807500,43800,43900,44000,43800,18636
20240327,095100,19696598050,43900,43850,43950,43700,15912
20240327,095000,18999130200,43800,43750,43850,43700,15535
20240327,094900,18318948050,43700,43650,43750,43600,13390
20240327,094800,17733978500,43650,43650,43650,43550,4817
20240327,094700,17523840400,43650,43600,43700,43550,10045
20240327,094600,17085550500,43600,43550,43650,43500,7234
20240327,094500,16770197900,43550,43550,43600,43500,1457
20240327,094400,16706771450,43550,43600,43600,43500,975
20240327,094300,16664291550,43600,43550,43600,43500,2159
20240327,094200,16570232900,43550,43650,43650,43500,2126
20240327,094100,16477676000,43650,43400,43650,43350,4473
20240327,094000,16282953450,43400,43250,43400,43250,1212
20240327,093900,16230447200,43250,43300,43300,43250,1665
20240327,093800,16158401100,43300,43200,43300,43150,6814
20240327,093700,15864105600,43200,43250,43250,43150,3105
20240327,093600,15729912350,43250,43200,43250,43150,3270
20240327,093500,15588579100,43200,43250,43300,43200,6252
20240327,093400,15318163200,43300,43400,43400,43250,8161
20240327,093300,14964702550,43400,43500,43500,43350,5277
20240327,093200,14735511850,43500,43550,43600,43450,4532
20240327,093100,14538261250,43550,43500,43600,43450,5694
20240327,093000,14290430350,43500,43500,43550,43450,1141
20240327,092900,14240788400,43500,43550,43550,43400,2577
20240327,092800,14128765050,43500,43450,43600,43450,7317
20240327,092700,13810328150,43400,43350,43500,43350,5432
20240327,092600,13574619850,43300,43350,43400,43300,3784
20240327,092500,13410705400,43300,43350,43400,43300,1488
20240327,092400,13346261100,43350,43300,43400,43250,5819
20240327,092300,13093922950,43300,43200,43300,43150,3851
20240327,092200,12927501950,43200,43150,43250,43100,2701
20240327,092100,12810863550,43150,43250,43250,43100,4502
20240327,092000,12616453550,43250,43250,43300,43200,4131
20240327,091900,12437760850,43250,43250,43300,43100,5511
20240327,091800,12199399050,43250,42950,43250,42950,10771
20240327,091700,11735533700,43000,42900,43000,42850,7414
20240327,091600,11417230800,42800,42950,43000,42800,16000
20240327,091500,10731269850,43000,42850,43100,42750,30399
20240327,091400,9428917500,42850,43150,43200,42850,46490
20240327,091300,7429048850,43150,43250,43250,43150,12000
20240327,091200,6910957750,43200,43350,43350,43200,7895
20240327,091100,6569421950,43300,43350,43400,43300,3075
20240327,091000,6436135100,43400,43500,43550,43300,9731
20240327,090900,6013521500,43500,43600,43650,43500,6500
20240327,090800,5730234450,43700,43400,43700,43350,15133
20240327,090700,5071615550,43400,43200,43400,43150,4643
20240327,090600,4870549850,43200,43150,43400,43150,13894
20240327,090500,4269943100,43150,43250,43350,43150,19293
20240327,090400,3436335250,43300,43400,43500,43300,7518
20240327,090300,3110510100,43400,43550,43600,43350,14116
20240327,090200,2497919450,43550,43600,43600,43300,15426
20240327,090100,1827954500,43600,43400,43600,43350,5817
20240327,090000,1575121900,43350,43300,43550,43300,36177