KissMeData/005290/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184200,32828878250,46500,46500,46500,46500,11821
20240409,184100,32828878250,46500,46500,46500,46500,0
20240409,184000,32828878250,46500,46500,46500,46500,0
20240409,183900,32828878250,46500,46500,46500,46500,0
20240409,183800,32828878250,46500,46500,46500,46500,0
20240409,183700,32828878250,46500,46500,46500,46500,0
20240409,183600,32828878250,46500,46500,46500,46500,0
20240409,183500,32828878250,46500,46500,46500,46500,0
20240409,183400,32828878250,46500,46500,46500,46500,0
20240409,183300,32828878250,46500,46500,46500,46500,0
20240409,183200,32828878250,46500,46500,46500,46500,0
20240409,183100,32828878250,46500,46500,46500,46500,0
20240409,183000,32828878250,46500,46500,46500,46500,0
20240409,182900,32828878250,46500,46500,46500,46500,0
20240409,182800,32828878250,46500,46500,46500,46500,0
20240409,182700,32828878250,46500,46500,46500,46500,0
20240409,182600,32828878250,46500,46500,46500,46500,0
20240409,182500,32828878250,46500,46500,46500,46500,0
20240409,182400,32828878250,46500,46500,46500,46500,0
20240409,182300,32828878250,46500,46500,46500,46500,0
20240409,182200,32828878250,46500,46500,46500,46500,0
20240409,182100,32828878250,46500,46500,46500,46500,0
20240409,182000,32828878250,46500,46500,46500,46500,0
20240409,181900,32828878250,46500,46500,46500,46500,0
20240409,181800,32828878250,46500,46500,46500,46500,0
20240409,181700,32828878250,46500,46500,46500,46500,0
20240409,181600,32828878250,46500,46500,46500,46500,0
20240409,181500,32828878250,46500,46500,46500,46500,0
20240409,181400,32828878250,46500,46500,46500,46500,0
20240409,181300,32828878250,46500,46500,46500,46500,0
20240409,181200,32828878250,46500,46500,46500,46500,11821
20240409,181100,32828878250,46500,46500,46500,46500,0
20240409,181000,32828878250,46500,46500,46500,46500,0
20240409,180900,32828878250,46500,46500,46500,46500,0
20240409,180800,32828878250,46500,46500,46500,46500,0
20240409,180700,32828878250,46500,46500,46500,46500,0
20240409,180600,32828878250,46500,46500,46500,46500,0
20240409,180500,32828878250,46500,46500,46500,46500,0
20240409,180400,32828878250,46500,46500,46500,46500,0
20240409,180300,32828878250,46500,46500,46500,46500,0
20240409,180200,32828878250,46500,46500,46500,46500,0
20240409,180100,32828878250,46500,46500,46500,46500,0
20240409,180000,32828878250,46500,46500,46500,46500,0
20240409,175900,32828878250,46500,46500,46500,46500,0
20240409,175800,32828878250,46500,46500,46500,46500,0
20240409,175700,32828878250,46500,46500,46500,46500,0
20240409,175600,32828878250,46500,46500,46500,46500,0
20240409,175500,32828878250,46500,46500,46500,46500,0
20240409,175400,32828878250,46500,46500,46500,46500,0
20240409,175300,32828878250,46500,46500,46500,46500,0
20240409,175200,32828878250,46500,46500,46500,46500,0
20240409,175100,32828878250,46500,46500,46500,46500,0
20240409,175000,32828878250,46500,46500,46500,46500,0
20240409,174900,32828878250,46500,46500,46500,46500,0
20240409,174800,32828878250,46500,46500,46500,46500,0
20240409,174700,32828878250,46500,46500,46500,46500,0
20240409,174600,32828878250,46500,46500,46500,46500,0
20240409,174500,32828878250,46500,46500,46500,46500,0
20240409,174400,32828878250,46500,46500,46500,46500,0
20240409,174300,32828878250,46500,46500,46500,46500,0
20240409,174200,32828878250,46500,46500,46500,46500,11821
20240409,174100,32828878250,46500,46500,46500,46500,0
20240409,174000,32828878250,46500,46500,46500,46500,0
20240409,173900,32828878250,46500,46500,46500,46500,0
20240409,173800,32828878250,46500,46500,46500,46500,0
20240409,173700,32828878250,46500,46500,46500,46500,0
20240409,173600,32828878250,46500,46500,46500,46500,0
20240409,173500,32828878250,46500,46500,46500,46500,0
20240409,173400,32828878250,46500,46500,46500,46500,0
20240409,173300,32828878250,46500,46500,46500,46500,0
20240409,173200,32828878250,46500,46500,46500,46500,0
20240409,173100,32828878250,46500,46500,46500,46500,0
20240409,173000,32828878250,46500,46500,46500,46500,0
20240409,172900,32828878250,46500,46500,46500,46500,0
20240409,172800,32828878250,46500,46500,46500,46500,0
20240409,172700,32828878250,46500,46500,46500,46500,0
20240409,172600,32828878250,46500,46500,46500,46500,0
20240409,172500,32828878250,46500,46500,46500,46500,0
20240409,172400,32828878250,46500,46500,46500,46500,0
20240409,172300,32828878250,46500,46500,46500,46500,0
20240409,172200,32828878250,46500,46500,46500,46500,0
20240409,172100,32828878250,46500,46500,46500,46500,0
20240409,172000,32828878250,46500,46500,46500,46500,0
20240409,171900,32828878250,46500,46500,46500,46500,0
20240409,171800,32828878250,46500,46500,46500,46500,0
20240409,171700,32828878250,46500,46500,46500,46500,0
20240409,171600,32828878250,46500,46500,46500,46500,0
20240409,171500,32828878250,46500,46500,46500,46500,0
20240409,171400,32828878250,46500,46500,46500,46500,0
20240409,171300,32828878250,46500,46500,46500,46500,0
20240409,171200,32828878250,46500,46500,46500,46500,11821
20240409,171100,32828878250,46500,46500,46500,46500,0
20240409,171000,32828878250,46500,46500,46500,46500,0
20240409,170900,32828878250,46500,46500,46500,46500,0
20240409,170800,32828878250,46500,46500,46500,46500,0
20240409,170700,32828878250,46500,46500,46500,46500,0
20240409,170600,32828878250,46500,46500,46500,46500,0
20240409,170500,32828878250,46500,46500,46500,46500,0
20240409,170400,32828878250,46500,46500,46500,46500,0
20240409,170300,32828878250,46500,46500,46500,46500,0
20240409,170200,32828878250,46500,46500,46500,46500,0
20240409,170100,32828878250,46500,46500,46500,46500,0
20240409,170000,32828878250,46500,46500,46500,46500,0
20240409,165900,32828878250,46500,46500,46500,46500,0
20240409,165800,32828878250,46500,46500,46500,46500,0
20240409,165700,32828878250,46500,46500,46500,46500,0
20240409,165600,32828878250,46500,46500,46500,46500,0
20240409,165500,32828878250,46500,46500,46500,46500,0
20240409,165400,32828878250,46500,46500,46500,46500,0
20240409,165300,32828878250,46500,46500,46500,46500,0
20240409,165200,32828878250,46500,46500,46500,46500,0
20240409,165100,32828878250,46500,46500,46500,46500,0
20240409,165000,32828878250,46500,46500,46500,46500,0
20240409,164900,32828878250,46500,46500,46500,46500,0
20240409,164800,32828878250,46500,46500,46500,46500,0
20240409,164700,32828878250,46500,46500,46500,46500,0
20240409,164600,32828878250,46500,46500,46500,46500,0
20240409,164500,32828878250,46500,46500,46500,46500,0
20240409,164400,32828878250,46500,46500,46500,46500,0
20240409,164300,32828878250,46500,46500,46500,46500,0
20240409,164200,32828878250,46500,46500,46500,46500,11821
20240409,164100,32828878250,46500,46500,46500,46500,0
20240409,164000,32828878250,46500,46500,46500,46500,0
20240409,163900,32828878250,46500,46500,46500,46500,0
20240409,163800,32828878250,46500,46500,46500,46500,0
20240409,163700,32828878250,46500,46500,46500,46500,0
20240409,163600,32828878250,46500,46500,46500,46500,0
20240409,163500,32828878250,46500,46500,46500,46500,0
20240409,163400,32828878250,46500,46500,46500,46500,0
20240409,163300,32828878250,46500,46500,46500,46500,0
20240409,163200,32828878250,46500,46500,46500,46500,0
20240409,163100,32828878250,46500,46500,46500,46500,0
20240409,163000,32828878250,46500,46500,46500,46500,0
20240409,162900,32828878250,46500,46500,46500,46500,0
20240409,162800,32828878250,46500,46500,46500,46500,0
20240409,162700,32828878250,46500,46500,46500,46500,0
20240409,162600,32828878250,46500,46500,46500,46500,0
20240409,162500,32828878250,46500,46500,46500,46500,0
20240409,162400,32828878250,46500,46500,46500,46500,0
20240409,162300,32828878250,46500,46500,46500,46500,0
20240409,162200,32828878250,46500,46500,46500,46500,0
20240409,162100,32828878250,46500,46500,46500,46500,0
20240409,162000,32828878250,46500,46500,46500,46500,0
20240409,161900,32828878250,46500,46500,46500,46500,0
20240409,161800,32828878250,46500,46500,46500,46500,0
20240409,161700,32828878250,46500,46500,46500,46500,0
20240409,161600,32828878250,46500,46500,46500,46500,0
20240409,161500,32828878250,46500,46500,46500,46500,0
20240409,161400,32828878250,46500,46500,46500,46500,0
20240409,161300,32828878250,46500,46500,46500,46500,0
20240409,161200,32828878250,46500,46500,46500,46500,11821
20240409,161100,32828878250,46500,46500,46500,46500,0
20240409,161000,32828878250,46500,46500,46500,46500,0
20240409,160900,32828878250,46500,46500,46500,46500,0
20240409,160800,32828878250,46500,46500,46500,46500,0
20240409,160700,32828878250,46500,46500,46500,46500,0
20240409,160600,32828878250,46500,46500,46500,46500,0
20240409,160500,32828878250,46500,46500,46500,46500,0
20240409,160400,32828878250,46500,46500,46500,46500,0
20240409,160300,32828878250,46500,46500,46500,46500,0
20240409,160200,32828878250,46500,46500,46500,46500,0
20240409,160100,32828878250,46500,46500,46500,46500,0
20240409,160000,32828878250,46500,46500,46500,46500,0
20240409,155900,32828878250,46500,46500,46500,46500,0
20240409,155800,32828878250,46500,46500,46500,46500,0
20240409,155700,32828878250,46500,46500,46500,46500,0
20240409,155600,32828878250,46500,46500,46500,46500,0
20240409,155500,32828878250,46500,46500,46500,46500,0
20240409,155400,32828878250,46500,46500,46500,46500,0
20240409,155300,32828878250,46500,46500,46500,46500,0
20240409,155200,32828878250,46500,46500,46500,46500,0
20240409,155100,32828878250,46500,46500,46500,46500,0
20240409,155000,32828878250,46500,46500,46500,46500,0
20240409,154900,32828878250,46500,46500,46500,46500,0
20240409,154800,32828878250,46500,46500,46500,46500,0
20240409,154700,32828878250,46500,46500,46500,46500,0
20240409,154600,32828878250,46500,46500,46500,46500,0
20240409,154500,32828878250,46500,46500,46500,46500,0
20240409,154400,32828878250,46500,46500,46500,46500,0
20240409,154300,32828878250,46500,46500,46500,46500,0
20240409,154200,32828878250,46500,46500,46500,46500,11821
20240409,154100,32828878250,46500,46500,46500,46500,0
20240409,154000,32828878250,46500,46500,46500,46500,0
20240409,153900,32828878250,46500,46500,46500,46500,0
20240409,153800,32828878250,46500,46500,46500,46500,0
20240409,153700,32828878250,46500,46500,46500,46500,0
20240409,153600,32828878250,46500,46500,46500,46500,0
20240409,153500,32828878250,46500,46500,46500,46500,0
20240409,153400,32828878250,46500,46500,46500,46500,0
20240409,153300,32828878250,46500,46500,46500,46500,0
20240409,153200,32828878250,46500,46500,46500,46500,0
20240409,153100,32828878250,46500,46500,46500,46500,0
20240409,153000,32828878250,46500,46500,46500,46500,11821
20240409,152900,32279201750,46400,46400,46400,46400,0
20240409,152800,32279201750,46400,46400,46400,46400,0
20240409,152700,32279201750,46400,46400,46400,46400,0
20240409,152600,32279201750,46400,46400,46400,46400,0
20240409,152500,32279201750,46400,46400,46400,46400,0
20240409,152400,32279201750,46400,46400,46400,46400,0
20240409,152300,32279201750,46400,46400,46400,46400,0
20240409,152200,32279201750,46400,46400,46400,46400,0
20240409,152100,32279201750,46400,46400,46400,46400,0
20240409,152000,32279201750,46400,46400,46400,46400,0
20240409,151900,32279201750,46400,46350,46450,46300,6445
20240409,151800,31980606750,46350,46450,46450,46300,3274
20240409,151700,31828758050,46450,46450,46450,46400,1608
20240409,151600,31754134200,46450,46450,46500,46400,1989
20240409,151500,31661710550,46450,46400,46450,46400,1175
20240409,151400,31607136000,46450,46450,46450,46400,839
20240409,151300,31568195950,46400,46450,46450,46400,648
20240409,151200,31538103100,46450,46500,46500,46400,1725
20240409,151100,31457972750,46500,46500,46500,46400,2536
20240409,151000,31340177150,46500,46450,46500,46400,848
20240409,150900,31300770900,46500,46450,46500,46450,1015
20240409,150800,31253609250,46500,46500,46500,46450,734
20240409,150700,31219488350,46500,46550,46600,46450,3170
20240409,150600,31072033750,46550,46600,46600,46550,539
20240409,150500,31046923300,46600,46550,46600,46550,867
20240409,150400,31006544650,46550,46650,46700,46550,2739
20240409,150300,30878864550,46650,46650,46700,46600,5218
20240409,150200,30635420950,46650,46600,46650,46550,3552
20240409,150100,30469981700,46600,46550,46600,46500,1081
20240409,150000,30419656900,46550,46500,46550,46500,2606
20240409,145900,30298435400,46550,46550,46550,46500,2152
20240409,145800,30198323550,46550,46450,46550,46450,2321
20240409,145700,30090415100,46500,46450,46500,46400,4868
20240409,145600,29864336750,46400,46400,46500,46400,2382
20240409,145500,29753686050,46450,46350,46450,46350,975
20240409,145400,29708425550,46350,46500,46500,46350,1462
20240409,145300,29640516600,46500,46500,46500,46400,639
20240409,145200,29610827200,46500,46450,46500,46400,2647
20240409,145100,29487896150,46450,46400,46450,46350,1325
20240409,145000,29426405550,46400,46400,46450,46350,1311
20240409,144900,29365620900,46450,46450,46450,46350,1270
20240409,144800,29306652250,46450,46400,46450,46350,2511
20240409,144700,29190168650,46400,46350,46400,46350,758
20240409,144600,29155009250,46400,46500,46500,46350,2475
20240409,144500,29040163450,46500,46450,46500,46400,962
20240409,144400,28995476800,46450,46400,46500,46400,688
20240409,144300,28963522900,46400,46450,46450,46400,634
20240409,144200,28934079500,46450,46450,46500,46400,706
20240409,144100,28901269950,46450,46450,46500,46400,647
20240409,144000,28871217100,46400,46450,46450,46400,286
20240409,143900,28857933450,46500,46500,46550,46400,1967
20240409,143800,28766457150,46450,46500,46500,46450,1011
20240409,143700,28719460150,46500,46550,46550,46500,647
20240409,143600,28689354350,46550,46550,46600,46500,507
20240409,143500,28665753150,46550,46550,46600,46500,768
20240409,143400,28629981800,46550,46450,46550,46450,4182
20240409,143300,28435422800,46450,46450,46500,46450,1342
20240409,143200,28373064850,46450,46450,46500,46450,571
20240409,143100,28346519300,46500,46500,46500,46450,679
20240409,143000,28314956300,46450,46400,46450,46350,1307
20240409,142900,28254260150,46400,46350,46400,46350,620
20240409,142800,28225495750,46350,46350,46400,46350,466
20240409,142700,28203877650,46350,46450,46450,46350,1225
20240409,142600,28147041300,46400,46350,46450,46350,1195
20240409,142500,28091581700,46350,46400,46400,46350,934
20240409,142400,28048269200,46300,46350,46400,46300,935
20240409,142300,28004911650,46350,46400,46400,46350,483
20240409,142200,27982519150,46400,46350,46400,46350,588
20240409,142100,27955242400,46350,46300,46350,46300,571
20240409,142000,27928779700,46300,46350,46350,46200,2750
20240409,141900,27801545800,46400,46400,46400,46350,2740
20240409,141800,27674523300,46400,46400,46400,46350,547
20240409,141700,27649145050,46350,46300,46400,46300,1343
20240409,141600,27586921700,46350,46350,46400,46300,892
20240409,141500,27545561250,46300,46400,46450,46300,2477
20240409,141400,27430663450,46450,46500,46500,46450,1626
20240409,141300,27355087250,46550,46450,46550,46450,1019
20240409,141200,27307704800,46500,46500,46550,46450,1493
20240409,141100,27238255900,46500,46500,46550,46500,347
20240409,141000,27222118300,46500,46500,46550,46450,360
20240409,140900,27205387100,46550,46550,46550,46500,488
20240409,140800,27182674950,46500,46550,46550,46500,1053
20240409,140700,27133689850,46550,46450,46550,46450,603
20240409,140600,27105627500,46500,46500,46600,46450,598
20240409,140500,27077798150,46500,46550,46550,46500,1646
20240409,140400,27001230950,46550,46450,46550,46450,757
20240409,140300,26966016550,46500,46300,46500,46300,1171
20240409,140200,26911703350,46300,46300,46300,46250,1056
20240409,140100,26862815650,46300,46250,46350,46250,665
20240409,140000,26832025700,46300,46250,46300,46200,903
20240409,135900,26790264500,46200,46200,46250,46200,142
20240409,135800,26783703850,46200,46200,46250,46200,1164
20240409,135700,26729921200,46250,46200,46250,46150,808
20240409,135600,26692589650,46250,46300,46300,46200,1374
20240409,135500,26629051800,46300,46300,46300,46250,308
20240409,135400,26614796500,46250,46300,46300,46250,83
20240409,135300,26610955700,46250,46300,46300,46250,520
20240409,135200,26586891900,46300,46300,46350,46300,518
20240409,135100,26562908250,46300,46350,46350,46250,2356
20240409,135000,26453846200,46350,46450,46450,46300,2919
20240409,134900,26318514350,46450,46500,46500,46400,1501
20240409,134800,26248809900,46500,46500,46550,46450,303
20240409,134700,26234716950,46500,46500,46550,46450,222
20240409,134600,26224401700,46450,46450,46550,46450,435
20240409,134500,26204174100,46450,46500,46500,46450,496
20240409,134400,26181114000,46450,46550,46550,46450,771
20240409,134300,26145260550,46550,46500,46550,46500,722
20240409,134200,26111685050,46500,46550,46550,46500,263
20240409,134100,26099448700,46550,46550,46550,46500,331
20240409,134000,26084047700,46550,46550,46550,46500,142
20240409,133900,26077438200,46550,46550,46550,46500,280
20240409,133800,26064411900,46500,46500,46550,46500,647
20240409,133700,26034324000,46500,46550,46600,46500,688
20240409,133600,26002290750,46500,46550,46550,46500,206
20240409,133500,25992701700,46500,46500,46500,46450,457
20240409,133400,25971460750,46450,46450,46500,46450,710
20240409,133300,25938447800,46500,46500,46500,46450,431
20240409,133200,25918420700,46500,46450,46500,46450,428
20240409,133100,25898539450,46400,46450,46450,46400,950
20240409,133000,25854416200,46450,46450,46500,46400,500
20240409,132900,25831188500,46400,46600,46600,46350,1894
20240409,132800,25743109300,46600,46600,46600,46550,339
20240409,132700,25727325350,46600,46600,46600,46550,257
20240409,132600,25715353450,46600,46650,46650,46600,831
20240409,132500,25676625300,46650,46750,46750,46600,2097
20240409,132400,25578713900,46750,46650,46750,46650,806
20240409,132300,25541070950,46700,46700,46700,46650,439
20240409,132200,25520578500,46700,46750,46750,46700,3992
20240409,132100,25334116650,46750,46800,46800,46750,1254
20240409,132000,25275474700,46800,46700,46800,46650,5628
20240409,131900,25012453850,46700,46700,46750,46650,1584
20240409,131800,24938473900,46700,46700,46700,46650,182
20240409,131700,24929976300,46650,46700,46700,46650,1580
20240409,131600,24856206950,46700,46700,46700,46650,543
20240409,131500,24830856550,46700,46650,46750,46650,2088
20240409,131400,24733347550,46700,46600,46750,46600,5605
20240409,131300,24471690300,46650,46550,46650,46500,3171
20240409,131200,24323994850,46550,46500,46550,46450,656
20240409,131100,24293477000,46500,46500,46500,46450,1517
20240409,131000,24222993700,46500,46500,46500,46450,460
20240409,130900,24201607050,46500,46450,46500,46450,438
20240409,130800,24181240550,46450,46400,46450,46350,1704
20240409,130700,24102098750,46400,46350,46400,46300,1359
20240409,130600,24039070050,46350,46350,46400,46300,402
20240409,130500,24020436900,46350,46350,46350,46300,107
20240409,130400,24015478800,46350,46350,46400,46300,804
20240409,130300,23978209600,46350,46450,46450,46350,2057
20240409,130200,23882782850,46450,46550,46550,46450,1462
20240409,130100,23814804750,46500,46500,46600,46450,2035
20240409,130000,23720112050,46450,46450,46500,46450,951
20240409,125900,23675891500,46450,46550,46550,46450,934
20240409,125800,23632450200,46550,46450,46600,46450,8109
20240409,125700,23255324000,46450,46400,46450,46400,2616
20240409,125600,23133834500,46400,46400,46400,46350,1749
20240409,125500,23052720400,46400,46350,46400,46350,174
20240409,125400,23044647300,46350,46400,46400,46350,176
20240409,125300,23036483800,46350,46400,46450,46350,679
20240409,125200,23004976900,46400,46450,46450,46350,1522
20240409,125100,22934357800,46400,46450,46450,46400,864
20240409,125000,22894231800,46450,46450,46450,46400,2336
20240409,124900,22785733500,46400,46350,46400,46350,2275
20240409,124800,22680207050,46350,46300,46450,46300,6191
20240409,124700,22393244700,46300,46300,46350,46250,2242
20240409,124600,22289431250,46300,46250,46300,46250,277
20240409,124500,22276619900,46250,46250,46300,46200,296
20240409,124400,22262930650,46250,46250,46250,46200,1877
20240409,124300,22176140400,46250,46200,46250,46200,457
20240409,124200,22155013300,46200,46200,46250,46150,1925
20240409,124100,22066069100,46150,46050,46150,46050,1853
20240409,124000,21980642100,46050,46050,46100,46000,512
20240409,123900,21957062000,46050,46050,46050,46000,618
20240409,123800,21928603450,46000,46050,46050,46000,226
20240409,123700,21918199150,46000,46050,46050,46000,458
20240409,123600,21897108900,46050,46050,46050,46000,855
20240409,123500,21857748900,46000,46050,46050,46000,103
20240409,123400,21853006600,46000,46000,46050,45950,250
20240409,123300,21841504150,46000,45950,46000,45950,1761
20240409,123200,21760502050,46000,45950,46000,45950,643
20240409,123100,21730944800,45950,45950,46000,45950,116
20240409,123000,21725611650,46000,46000,46000,45950,312
20240409,122900,21711265050,46000,45950,46000,45950,124
20240409,122800,21705564650,45950,46000,46000,45950,996
20240409,122700,21659748750,45950,46000,46000,45950,1387
20240409,122600,21596012300,46000,45900,46000,45900,1471
20240409,122500,21528396850,45900,45950,45950,45900,242
20240409,122400,21517282950,45950,45900,45950,45900,350
20240409,122300,21501214200,45900,45900,45950,45900,111
20240409,122200,21496117700,45900,45900,45950,45850,976
20240409,122100,21451296800,45850,45900,45900,45850,870
20240409,122000,21411372150,45900,45900,45900,45850,177
20240409,121900,21403256150,45850,45850,45900,45850,159
20240409,121800,21395960850,45850,45900,45900,45850,170
20240409,121700,21388161250,45850,45850,45900,45800,166
20240409,121600,21380550100,45850,45850,45900,45800,1852
20240409,121500,21295638800,45850,45950,45950,45850,919
20240409,121400,21253454500,45900,45950,45950,45900,613
20240409,121300,21225287550,45900,46000,46000,45900,203
20240409,121200,21215957950,46000,45950,46000,45950,254
20240409,121100,21204284600,46000,45950,46000,45900,2424
20240409,121000,21092868550,45950,45900,45950,45900,906
20240409,120900,21051254700,45900,45950,45950,45900,181
20240409,120800,21042944350,45900,45900,45950,45900,338
20240409,120700,21027415000,45900,45850,45900,45850,503
20240409,120600,21004334400,45850,45900,45950,45850,656
20240409,120500,20974228800,45900,45900,45950,45900,22
20240409,120400,20973218300,45900,45950,45950,45900,702
20240409,120300,20940977600,45900,45900,45950,45900,263
20240409,120200,20928904200,45900,45900,45950,45900,293
20240409,120100,20915443100,45900,45900,45950,45900,102
20240409,120000,20910757600,45950,45850,46000,45850,410
20240409,115900,20891918650,45900,46000,46050,45900,1377
20240409,115800,20828613050,46000,45900,46000,45900,273
20240409,115700,20816059250,45900,45950,45950,45900,761
20240409,115600,20781092400,45900,45950,45950,45900,458
20240409,115500,20760068250,45900,45900,45950,45900,411
20240409,115400,20741200750,45950,45850,45950,45850,262
20240409,115300,20729174850,45900,45900,45900,45850,38
20240409,115200,20727431700,45850,45850,45950,45850,570
20240409,115100,20701270650,45850,45900,45900,45850,211
20240409,115000,20691591000,45900,45800,45900,45800,331
20240409,114900,20676421200,45800,45900,45950,45800,1025
20240409,114800,20629423900,45950,45900,45950,45850,450
20240409,114700,20608769750,45850,45850,45900,45850,225
20240409,114600,20598444250,45850,45900,45900,45850,85
20240409,114500,20594544350,45850,45900,45900,45850,467
20240409,114400,20573123600,45850,45900,45900,45850,171
20240409,114300,20565278000,45850,45900,45900,45850,299
20240409,114200,20551556350,45900,45750,45900,45750,534
20240409,114100,20527087250,45750,45700,45800,45650,1408
20240409,114000,20462669200,45700,45600,45700,45600,2012
20240409,113900,20370770900,45600,45600,45650,45600,169
20240409,113800,20363063150,45550,45600,45650,45550,630
20240409,113700,20334340500,45600,45650,45650,45600,124
20240409,113600,20328682800,45550,45550,45650,45500,2725
20240409,113500,20204620500,45550,45600,45600,45550,2538
20240409,113400,20089008350,45600,45600,45650,45550,1453
20240409,113300,20022750600,45550,45600,45650,45550,1081
20240409,113200,19973457400,45650,45550,45650,45550,1198
20240409,113100,19918855900,45500,45600,45650,45500,6701
20240409,113000,19613791350,45600,45650,45700,45600,5206
20240409,112900,19376374600,45700,45650,45700,45650,352
20240409,112800,19360291850,45650,45650,45700,45650,756
20240409,112700,19325778350,45650,45700,45700,45650,108
20240409,112600,19320843550,45650,45650,45650,45600,481
20240409,112500,19298891850,45650,45700,45700,45650,103
20240409,112400,19294186900,45650,45700,45700,45650,106
20240409,112300,19289344350,45700,45700,45700,45650,2308
20240409,112200,19183925000,45750,45800,45850,45750,793
20240409,112100,19147624250,45850,45850,45850,45800,313
20240409,112000,19133283300,45800,45800,45850,45800,316
20240409,111900,19118803800,45800,45800,45850,45800,290
20240409,111800,19105512800,45800,45700,45800,45700,2328
20240409,111700,18998958150,45700,45750,45750,45700,97
20240409,111600,18994523650,45650,45650,45700,45650,488
20240409,111500,18972227200,45700,45700,45700,45600,1741
20240409,111400,18892713050,45700,45700,45700,45650,608
20240409,111300,18864931850,45700,45650,45700,45650,396
20240409,111200,18846848150,45650,45600,45650,45600,1217
20240409,111100,18791320000,45650,45650,45700,45600,1913
20240409,111000,18704043450,45650,45700,45700,45650,363
20240409,110900,18687466200,45650,45700,45750,45650,498
20240409,110800,18664724300,45700,45800,45800,45700,822
20240409,110700,18627144050,45750,45800,45800,45750,1577
20240409,110600,18554988650,45750,45750,45800,45750,511
20240409,110500,18531606150,45750,45850,45850,45750,1073
20240409,110400,18482514850,45800,45800,45850,45750,1057
20240409,110300,18434100150,45800,45850,45900,45800,2307
20240409,110200,18328328350,45850,45850,45900,45800,834
20240409,110100,18290068350,45850,45850,45900,45800,693
20240409,110000,18258293900,45850,45950,45950,45850,1382
20240409,105900,18194880700,45950,46000,46000,45950,670
20240409,105800,18164064150,46000,46100,46100,46000,483
20240409,105700,18141816500,46100,46100,46200,46100,664
20240409,105600,18111179350,46100,46150,46200,46100,942
20240409,105500,18067697950,46150,46100,46150,46050,1515
20240409,105400,17997858900,46100,46000,46150,45950,4017
20240409,105300,17812945550,45950,45950,45950,45900,1733
20240409,105200,17733320700,45950,45900,45950,45850,972
20240409,105100,17688693300,45850,45950,46000,45850,3249
20240409,105000,17539436750,45950,46000,46100,45900,10868
20240409,104900,17039504850,46000,45850,46100,45850,7418
20240409,104800,16698110250,45850,45800,45900,45800,1301
20240409,104700,16638473800,45800,45700,45800,45700,1585
20240409,104600,16565966250,45700,45700,45750,45700,848
20240409,104500,16527207150,45700,45650,45750,45600,812
20240409,104400,16490118700,45650,45650,45700,45650,390
20240409,104300,16472309850,45700,45750,45750,45650,2839
20240409,104200,16342563000,45750,45750,45850,45700,878
20240409,104100,16302374800,45700,45450,45750,45400,4566
20240409,104000,16094159850,45400,45500,45500,45400,2372
20240409,103900,15986407050,45450,45450,45550,45450,4475
20240409,103800,15782872350,45450,45400,45500,45300,12858
20240409,103700,15199818150,45400,45550,45550,45400,2597
20240409,103600,15081752350,45500,45450,45550,45450,2434
20240409,103500,14971004600,45450,45500,45550,45400,11473
20240409,103400,14449281200,45500,45450,45550,45400,2955
20240409,103300,14314936350,45450,45500,45550,45400,5613
20240409,103200,14059863900,45500,45600,45600,45500,3132
20240409,103100,13917300750,45600,45650,45650,45500,2693
20240409,103000,13794588700,45650,45600,45700,45550,3927
20240409,102900,13615594050,45600,45650,45750,45550,7647
20240409,102800,13266556100,45650,45800,45800,45650,2643
20240409,102700,13145715950,45800,45900,45900,45750,1229
20240409,102600,13089389050,45900,45900,45950,45850,717
20240409,102500,13056459800,45900,45900,45950,45850,765
20240409,102400,13021319750,45900,45900,45950,45850,2630
20240409,102300,12900587250,45900,45900,45900,45850,955
20240409,102200,12856781550,45900,45800,45900,45800,1929
20240409,102100,12768331950,45850,45750,45850,45700,1872
20240409,102000,12682615250,45700,45650,45750,45600,8424
20240409,101900,12298107800,45650,45750,45800,45600,2930
20240409,101800,12164300700,45750,45800,45850,45600,8447
20240409,101700,11778262500,45800,45850,45850,45750,2197
20240409,101600,11677620050,45850,45850,45900,45750,9222
20240409,101500,11255207250,45850,45850,45950,45850,1881
20240409,101400,11168918000,45900,45950,45950,45850,3025
20240409,101300,11030032100,45950,46000,46000,45900,1246
20240409,101200,10972763600,46050,45900,46050,45850,3551
20240409,101100,10809667650,45950,46100,46150,45900,5703
20240409,101000,10547462900,46100,46100,46150,46050,2026
20240409,100900,10454065150,46100,46050,46150,46050,861
20240409,100800,10414370300,46050,46000,46100,46000,1226
20240409,100700,10357909850,46000,46100,46150,46000,2660
20240409,100600,10235417650,46150,46150,46250,46100,995
20240409,100500,10189485900,46150,46200,46250,46150,829
20240409,100400,10151193700,46200,46250,46300,46150,2107
20240409,100300,10053781050,46250,46250,46300,46250,546
20240409,100200,10028521600,46250,46050,46250,46050,2468
20240409,100100,9914582850,46050,46100,46150,46000,6348
20240409,100000,9622144150,46150,46150,46150,45950,2832
20240409,095900,9491652150,46150,46000,46150,45950,6660
20240409,095800,9184953350,46000,46050,46050,45950,2662
20240409,095700,9062471100,46000,46050,46050,46000,1593
20240409,095600,8989127900,46050,46150,46250,46000,8424
20240409,095500,8601406000,46100,46250,46250,46100,1858
20240409,095400,8515600700,46250,46200,46250,46150,990
20240409,095300,8469864900,46200,46150,46200,46150,692
20240409,095200,8437919350,46150,46250,46300,46050,7872
20240409,095100,8074734150,46250,46250,46300,46200,2008
20240409,095000,7981851650,46250,46300,46350,46200,1763
20240409,094900,7900291550,46300,46250,46350,46250,1536
20240409,094800,7829188150,46250,46150,46300,46150,1941
20240409,094700,7739454100,46150,46100,46250,46100,2402
20240409,094600,7628549150,46100,46100,46200,46050,4247
20240409,094500,7432706000,46150,46150,46150,46100,1649
20240409,094400,7356626850,46150,46050,46200,46000,4890
20240409,094300,7131253850,46100,46200,46200,46050,5666
20240409,094200,6870085350,46250,46250,46300,46100,7257
20240409,094100,6534689700,46300,46350,46400,46300,7492
20240409,094000,6187619900,46400,46400,46450,46350,883
20240409,093900,6146680900,46350,46400,46450,46300,6223
20240409,093800,5858128500,46400,46450,46450,46350,1671
20240409,093700,5780605400,46450,46450,46450,46350,4333
20240409,093600,5579547250,46450,46500,46500,46450,791
20240409,093500,5542802300,46450,46400,46500,46400,278
20240409,093400,5529886200,46400,46450,46500,46400,1097
20240409,093300,5478918950,46450,46500,46500,46400,1486
20240409,093200,5409863550,46450,46400,46500,46400,1615
20240409,093100,5334872550,46400,46550,46600,46400,3305
20240409,093000,5181213100,46550,46650,46650,46550,904
20240409,092900,5139096650,46600,46650,46650,46500,852
20240409,092800,5099408200,46650,46550,46650,46500,2203
20240409,092700,4996834050,46600,46750,46750,46600,1941
20240409,092600,4906247150,46700,46650,46700,46650,1270
20240409,092500,4846968850,46700,46700,46700,46650,945
20240409,092400,4802870200,46700,46600,46700,46600,2045
20240409,092300,4707465900,46600,46550,46650,46450,1386
20240409,092200,4642972450,46500,46550,46600,46450,3144
20240409,092100,4496708450,46600,46650,46650,46600,1378
20240409,092000,4432480200,46600,46650,46700,46550,4850
20240409,091900,4206239100,46700,46900,46900,46650,4960
20240409,091800,3974256450,46900,46850,46900,46750,7823
20240409,091700,3607854300,46800,46800,46800,46700,3445
20240409,091600,3446666500,46800,46750,46800,46650,6061
20240409,091500,3163268550,46650,46550,46800,46550,6740
20240409,091400,2848389700,46550,46550,46600,46400,5151
20240409,091300,2608912700,46550,46600,46650,46500,3242
20240409,091200,2458015250,46600,46500,46600,46450,1382
20240409,091100,2393696550,46550,46650,46700,46550,4008
20240409,091000,2206777400,46650,46500,46700,46350,3370
20240409,090900,2049778900,46550,46450,46600,46450,2739
20240409,090800,1922305000,46450,46400,46450,46300,3472
20240409,090700,1761287950,46400,46450,46450,46350,2016
20240409,090600,1667709600,46450,46300,46500,46300,1789
20240409,090500,1584630000,46250,46250,46450,46200,4052
20240409,090400,1397014800,46300,46400,46500,46250,3680
20240409,090300,1226505400,46400,46550,46600,46400,3393
20240409,090200,1068818850,46600,46600,46650,46500,2766
20240409,090100,940003600,46600,46450,46700,46400,11668
20240409,090000,396625200,46500,46350,46500,46350,7664