KissMeData/005290/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,184400,27463390200,40100,40100,40100,40100,22863
20240311,184300,27463390200,40100,40100,40100,40100,0
20240311,184200,27463390200,40100,40100,40100,40100,0
20240311,184100,27463390200,40100,40100,40100,40100,0
20240311,184000,27463390200,40100,40100,40100,40100,0
20240311,183900,27463390200,40100,40100,40100,40100,0
20240311,183800,27463390200,40100,40100,40100,40100,0
20240311,183700,27463390200,40100,40100,40100,40100,0
20240311,183600,27463390200,40100,40100,40100,40100,0
20240311,183500,27463390200,40100,40100,40100,40100,0
20240311,183400,27463390200,40100,40100,40100,40100,0
20240311,183300,27463390200,40100,40100,40100,40100,0
20240311,183200,27463390200,40100,40100,40100,40100,0
20240311,183100,27463390200,40100,40100,40100,40100,0
20240311,183000,27463390200,40100,40100,40100,40100,0
20240311,182900,27463390200,40100,40100,40100,40100,0
20240311,182800,27463390200,40100,40100,40100,40100,0
20240311,182700,27463390200,40100,40100,40100,40100,0
20240311,182600,27463390200,40100,40100,40100,40100,0
20240311,182500,27463390200,40100,40100,40100,40100,0
20240311,182400,27463390200,40100,40100,40100,40100,0
20240311,182300,27463390200,40100,40100,40100,40100,0
20240311,182200,27463390200,40100,40100,40100,40100,0
20240311,182100,27463390200,40100,40100,40100,40100,0
20240311,182000,27463390200,40100,40100,40100,40100,0
20240311,181900,27463390200,40100,40100,40100,40100,0
20240311,181800,27463390200,40100,40100,40100,40100,0
20240311,181700,27463390200,40100,40100,40100,40100,0
20240311,181600,27463390200,40100,40100,40100,40100,0
20240311,181500,27463390200,40100,40100,40100,40100,0
20240311,181400,27463390200,40100,40100,40100,40100,22863
20240311,181300,27463390200,40100,40100,40100,40100,0
20240311,181200,27463390200,40100,40100,40100,40100,0
20240311,181100,27463390200,40100,40100,40100,40100,0
20240311,181000,27463390200,40100,40100,40100,40100,0
20240311,180900,27463390200,40100,40100,40100,40100,0
20240311,180800,27463390200,40100,40100,40100,40100,0
20240311,180700,27463390200,40100,40100,40100,40100,0
20240311,180600,27463390200,40100,40100,40100,40100,0
20240311,180500,27463390200,40100,40100,40100,40100,0
20240311,180400,27463390200,40100,40100,40100,40100,0
20240311,180300,27463390200,40100,40100,40100,40100,0
20240311,180200,27463390200,40100,40100,40100,40100,0
20240311,180100,27463390200,40100,40100,40100,40100,0
20240311,180000,27463390200,40100,40100,40100,40100,0
20240311,175900,27463390200,40100,40100,40100,40100,0
20240311,175800,27463390200,40100,40100,40100,40100,0
20240311,175700,27463390200,40100,40100,40100,40100,0
20240311,175600,27463390200,40100,40100,40100,40100,0
20240311,175500,27463390200,40100,40100,40100,40100,0
20240311,175400,27463390200,40100,40100,40100,40100,0
20240311,175300,27463390200,40100,40100,40100,40100,0
20240311,175200,27463390200,40100,40100,40100,40100,0
20240311,175100,27463390200,40100,40100,40100,40100,0
20240311,175000,27463390200,40100,40100,40100,40100,0
20240311,174900,27463390200,40100,40100,40100,40100,0
20240311,174800,27463390200,40100,40100,40100,40100,0
20240311,174700,27463390200,40100,40100,40100,40100,0
20240311,174600,27463390200,40100,40100,40100,40100,0
20240311,174500,27463390200,40100,40100,40100,40100,0
20240311,174400,27463390200,40100,40100,40100,40100,22863
20240311,174300,27463390200,40100,40100,40100,40100,0
20240311,174200,27463390200,40100,40100,40100,40100,0
20240311,174100,27463390200,40100,40100,40100,40100,0
20240311,174000,27463390200,40100,40100,40100,40100,0
20240311,173900,27463390200,40100,40100,40100,40100,0
20240311,173800,27463390200,40100,40100,40100,40100,0
20240311,173700,27463390200,40100,40100,40100,40100,0
20240311,173600,27463390200,40100,40100,40100,40100,0
20240311,173500,27463390200,40100,40100,40100,40100,0
20240311,173400,27463390200,40100,40100,40100,40100,0
20240311,173300,27463390200,40100,40100,40100,40100,0
20240311,173200,27463390200,40100,40100,40100,40100,0
20240311,173100,27463390200,40100,40100,40100,40100,0
20240311,173000,27463390200,40100,40100,40100,40100,0
20240311,172900,27463390200,40100,40100,40100,40100,0
20240311,172800,27463390200,40100,40100,40100,40100,0
20240311,172700,27463390200,40100,40100,40100,40100,0
20240311,172600,27463390200,40100,40100,40100,40100,0
20240311,172500,27463390200,40100,40100,40100,40100,0
20240311,172400,27463390200,40100,40100,40100,40100,0
20240311,172300,27463390200,40100,40100,40100,40100,0
20240311,172200,27463390200,40100,40100,40100,40100,0
20240311,172100,27463390200,40100,40100,40100,40100,0
20240311,172000,27463390200,40100,40100,40100,40100,0
20240311,171900,27463390200,40100,40100,40100,40100,0
20240311,171800,27463390200,40100,40100,40100,40100,0
20240311,171700,27463390200,40100,40100,40100,40100,0
20240311,171600,27463390200,40100,40100,40100,40100,0
20240311,171500,27463390200,40100,40100,40100,40100,0
20240311,171400,27463390200,40100,40100,40100,40100,22863
20240311,171300,27463390200,40100,40100,40100,40100,0
20240311,171200,27463390200,40100,40100,40100,40100,0
20240311,171100,27463390200,40100,40100,40100,40100,0
20240311,171000,27463390200,40100,40100,40100,40100,0
20240311,170900,27463390200,40100,40100,40100,40100,0
20240311,170800,27463390200,40100,40100,40100,40100,0
20240311,170700,27463390200,40100,40100,40100,40100,0
20240311,170600,27463390200,40100,40100,40100,40100,0
20240311,170500,27463390200,40100,40100,40100,40100,0
20240311,170400,27463390200,40100,40100,40100,40100,0
20240311,170300,27463390200,40100,40100,40100,40100,0
20240311,170200,27463390200,40100,40100,40100,40100,0
20240311,170100,27463390200,40100,40100,40100,40100,0
20240311,170000,27463390200,40100,40100,40100,40100,0
20240311,165900,27463390200,40100,40100,40100,40100,0
20240311,165800,27463390200,40100,40100,40100,40100,0
20240311,165700,27463390200,40100,40100,40100,40100,0
20240311,165600,27463390200,40100,40100,40100,40100,0
20240311,165500,27463390200,40100,40100,40100,40100,0
20240311,165400,27463390200,40100,40100,40100,40100,0
20240311,165300,27463390200,40100,40100,40100,40100,0
20240311,165200,27463390200,40100,40100,40100,40100,0
20240311,165100,27463390200,40100,40100,40100,40100,0
20240311,165000,27463390200,40100,40100,40100,40100,0
20240311,164900,27463390200,40100,40100,40100,40100,0
20240311,164800,27463390200,40100,40100,40100,40100,0
20240311,164700,27463390200,40100,40100,40100,40100,0
20240311,164600,27463390200,40100,40100,40100,40100,0
20240311,164500,27463390200,40100,40100,40100,40100,0
20240311,164400,27463390200,40100,40100,40100,40100,22863
20240311,164300,27463390200,40100,40100,40100,40100,0
20240311,164200,27463390200,40100,40100,40100,40100,0
20240311,164100,27463390200,40100,40100,40100,40100,0
20240311,164000,27463390200,40100,40100,40100,40100,0
20240311,163900,27463390200,40100,40100,40100,40100,0
20240311,163800,27463390200,40100,40100,40100,40100,0
20240311,163700,27463390200,40100,40100,40100,40100,0
20240311,163600,27463390200,40100,40100,40100,40100,0
20240311,163500,27463390200,40100,40100,40100,40100,0
20240311,163400,27463390200,40100,40100,40100,40100,0
20240311,163300,27463390200,40100,40100,40100,40100,0
20240311,163200,27463390200,40100,40100,40100,40100,0
20240311,163100,27463390200,40100,40100,40100,40100,0
20240311,163000,27463390200,40100,40100,40100,40100,0
20240311,162900,27463390200,40100,40100,40100,40100,0
20240311,162800,27463390200,40100,40100,40100,40100,0
20240311,162700,27463390200,40100,40100,40100,40100,0
20240311,162600,27463390200,40100,40100,40100,40100,0
20240311,162500,27463390200,40100,40100,40100,40100,0
20240311,162400,27463390200,40100,40100,40100,40100,0
20240311,162300,27463390200,40100,40100,40100,40100,0
20240311,162200,27463390200,40100,40100,40100,40100,0
20240311,162100,27463390200,40100,40100,40100,40100,0
20240311,162000,27463390200,40100,40100,40100,40100,0
20240311,161900,27463390200,40100,40100,40100,40100,0
20240311,161800,27463390200,40100,40100,40100,40100,0
20240311,161700,27463390200,40100,40100,40100,40100,0
20240311,161600,27463390200,40100,40100,40100,40100,0
20240311,161500,27463390200,40100,40100,40100,40100,0
20240311,161400,27463390200,40100,40100,40100,40100,22863
20240311,161300,27463390200,40100,40100,40100,40100,0
20240311,161200,27463390200,40100,40100,40100,40100,0
20240311,161100,27463390200,40100,40100,40100,40100,0
20240311,161000,27463390200,40100,40100,40100,40100,0
20240311,160900,27463390200,40100,40100,40100,40100,0
20240311,160800,27463390200,40100,40100,40100,40100,0
20240311,160700,27463390200,40100,40100,40100,40100,0
20240311,160600,27463390200,40100,40100,40100,40100,0
20240311,160500,27463390200,40100,40100,40100,40100,0
20240311,160400,27463390200,40100,40100,40100,40100,0
20240311,160300,27463390200,40100,40100,40100,40100,0
20240311,160200,27463390200,40100,40100,40100,40100,0
20240311,160100,27463390200,40100,40100,40100,40100,0
20240311,160000,27463390200,40100,40100,40100,40100,0
20240311,155900,27463390200,40100,40100,40100,40100,0
20240311,155800,27463390200,40100,40100,40100,40100,0
20240311,155700,27463390200,40100,40100,40100,40100,0
20240311,155600,27463390200,40100,40100,40100,40100,0
20240311,155500,27463390200,40100,40100,40100,40100,0
20240311,155400,27463390200,40100,40100,40100,40100,0
20240311,155300,27463390200,40100,40100,40100,40100,0
20240311,155200,27463390200,40100,40100,40100,40100,0
20240311,155100,27463390200,40100,40100,40100,40100,0
20240311,155000,27463390200,40100,40100,40100,40100,0
20240311,154900,27463390200,40100,40100,40100,40100,0
20240311,154800,27463390200,40100,40100,40100,40100,0
20240311,154700,27463390200,40100,40100,40100,40100,0
20240311,154600,27463390200,40100,40100,40100,40100,0
20240311,154500,27463390200,40100,40100,40100,40100,0
20240311,154400,27463390200,40100,40100,40100,40100,22863
20240311,154300,27463390200,40100,40100,40100,40100,0
20240311,154200,27463390200,40100,40100,40100,40100,0
20240311,154100,27463390200,40100,40100,40100,40100,0
20240311,154000,27463390200,40100,40100,40100,40100,0
20240311,153900,27463390200,40100,40100,40100,40100,0
20240311,153800,27463390200,40100,40100,40100,40100,0
20240311,153700,27463390200,40100,40100,40100,40100,0
20240311,153600,27463390200,40100,40100,40100,40100,0
20240311,153500,27463390200,40100,40100,40100,40100,0
20240311,153400,27463390200,40100,40100,40100,40100,0
20240311,153300,27463390200,40100,40100,40100,40100,0
20240311,153200,27463390200,40100,40100,40100,40100,0
20240311,153100,27463390200,40100,40100,40100,40100,0
20240311,153000,27463390200,40100,40100,40100,40100,22863
20240311,152900,26546583900,40100,40100,40100,40100,0
20240311,152800,26546583900,40100,40100,40100,40100,0
20240311,152700,26546583900,40100,40100,40100,40100,0
20240311,152600,26546583900,40100,40100,40100,40100,0
20240311,152500,26546583900,40100,40100,40100,40100,0
20240311,152400,26546583900,40100,40100,40100,40100,0
20240311,152300,26546583900,40100,40100,40100,40100,0
20240311,152200,26546583900,40100,40100,40100,40100,0
20240311,152100,26546583900,40100,40100,40100,40100,0
20240311,152000,26546583900,40100,40100,40100,40100,0
20240311,151900,26546583900,40100,40100,40100,40000,874
20240311,151800,26511564050,40100,40100,40100,40000,1306
20240311,151700,26459304350,40100,40100,40100,40050,761
20240311,151600,26428821350,40050,40050,40100,40000,1660
20240311,151500,26362339800,40100,40100,40100,40050,931
20240311,151400,26325006850,40150,40150,40150,40050,1098
20240311,151300,26280975850,40150,40200,40200,40100,4321
20240311,151200,26107636000,40200,40200,40200,40150,2033
20240311,151100,26026002750,40200,40200,40200,40150,962
20240311,151000,25987350150,40200,40100,40200,40100,1036
20240311,150900,25945752700,40100,40150,40200,40100,1605
20240311,150800,25881294550,40200,40150,40200,40050,1019
20240311,150700,25840386800,40150,40050,40150,40050,1046
20240311,150600,25798431700,40050,40050,40100,40050,816
20240311,150500,25765716650,40100,40100,40100,40050,642
20240311,150400,25739975550,40100,40100,40100,40050,791
20240311,150300,25708284650,40100,40050,40100,40050,1159
20240311,150200,25661818900,40050,40100,40100,40000,1552
20240311,150100,25599680250,40100,40100,40150,40050,1256
20240311,150000,25549316150,40100,40000,40100,40000,1008
20240311,145900,25508947750,40000,39950,40050,39950,1256
20240311,145800,25458696400,39950,40000,40000,39950,399
20240311,145700,25442747750,40000,40000,40050,39950,1770
20240311,145600,25371936050,40050,39950,40050,39950,981
20240311,145500,25332690000,39950,39950,40000,39950,1234
20240311,145400,25283353950,39950,39950,40000,39950,399
20240311,145300,25267402850,39950,39950,40000,39950,1019
20240311,145200,25226657300,39950,39950,40000,39950,1458
20240311,145100,25168377950,40000,39950,40000,39950,818
20240311,145000,25135667750,39950,39950,40000,39950,722
20240311,144900,25106813850,40000,39950,40000,39950,780
20240311,144800,25075626400,40000,39950,40000,39950,856
20240311,144700,25041398150,39950,39850,40000,39850,6861
20240311,144600,24767850750,39900,39850,39900,39800,975
20240311,144500,24728985500,39850,39900,39950,39800,746
20240311,144400,24699237450,39900,39950,40000,39800,1369
20240311,144300,24644597450,40000,39900,40000,39800,1597
20240311,144200,24580880650,39900,39850,40000,39850,212
20240311,144100,24572416550,39950,39900,40000,39750,1703
20240311,144000,24504499300,39900,39950,39950,39850,424
20240311,143900,24487580500,39950,39850,39950,39800,2553
20240311,143800,24385899450,39850,39950,39950,39850,355
20240311,143700,24371736100,39950,39850,39950,39800,1385
20240311,143600,24316549800,39800,39800,39850,39750,1202
20240311,143500,24268738300,39800,39800,39850,39800,927
20240311,143400,24231819300,39850,39900,39900,39800,1088
20240311,143300,24188469900,39850,39850,39900,39800,5383
20240311,143200,23974087000,39850,39950,40000,39850,460
20240311,143100,23955716500,39950,39850,40000,39850,971
20240311,143000,23916940950,39950,39950,40000,39900,2673
20240311,142900,23810246650,40000,40000,40000,39950,815
20240311,142800,23777666550,40000,39950,40000,39900,630
20240311,142700,23752493750,39950,39950,40000,39900,1237
20240311,142600,23703060250,39950,39950,40000,39900,326
20240311,142500,23690034950,39950,39950,40000,39900,835
20240311,142400,23656647850,40000,39950,40000,39900,717
20240311,142300,23628003650,39950,39950,39950,39900,510
20240311,142200,23607634500,39950,40000,40000,39900,678
20240311,142100,23580568850,39950,40000,40000,39950,1090
20240311,142000,23536998550,39950,39950,40000,39950,474
20240311,141900,23518057350,39950,40000,40000,39900,451
20240311,141800,23500042800,40000,39950,40000,39900,969
20240311,141700,23461360000,39950,40050,40050,39950,6505
20240311,141600,23201267300,40050,40100,40150,40050,582
20240311,141500,23177938650,40100,40000,40100,40000,596
20240311,141400,23154071850,40000,40150,40150,40000,1967
20240311,141300,23075276050,40150,40100,40150,40100,856
20240311,141200,23040929700,40100,40150,40200,40100,241
20240311,141100,23031255700,40150,40150,40200,40150,1643
20240311,141000,22965249300,40150,40200,40200,40150,256
20240311,140900,22954964600,40200,40150,40200,40150,827
20240311,140800,22921736950,40200,40200,40200,40150,347
20240311,140700,22907798350,40150,40100,40250,40100,1065
20240311,140600,22864994800,40150,40200,40200,40150,509
20240311,140500,22844554050,40200,40100,40200,40050,832
20240311,140400,22811191850,40100,40200,40200,40100,768
20240311,140300,22780367600,40200,40200,40200,40150,651
20240311,140200,22754214650,40200,40150,40200,40150,570
20240311,140100,22731318350,40150,40150,40200,40100,1052
20240311,140000,22689090350,40150,40150,40200,40100,433
20240311,135900,22671703650,40150,40100,40200,40100,632
20240311,135800,22646340450,40100,40100,40150,40100,382
20240311,135700,22631017700,40150,40100,40150,40100,1116
20240311,135600,22586233150,40100,40100,40150,40100,481
20240311,135500,22566936450,40100,40050,40150,40050,523
20240311,135400,22545972200,40050,40050,40100,40050,650
20240311,135300,22519930350,40100,40050,40100,40050,1216
20240311,135200,22471192850,40100,40150,40150,40050,774
20240311,135100,22440174400,40100,40100,40150,40050,791
20240311,135000,22408471500,40100,40150,40150,40050,1127
20240311,134900,22363292250,40100,40100,40150,40100,1155
20240311,134800,22316951250,40100,40150,40200,40100,709
20240311,134700,22288503150,40150,40150,40200,40150,1168
20240311,134600,22241590300,40200,40200,40250,40150,1297
20240311,134500,22189492050,40200,40200,40200,40150,651
20240311,134400,22163336650,40200,40250,40250,40150,1024
20240311,134300,22122179450,40250,40150,40250,40150,591
20240311,134200,22098420650,40150,40250,40250,40150,384
20240311,134100,22082989800,40250,40250,40250,40150,1094
20240311,134000,22038981000,40250,40200,40250,40150,1048
20240311,133900,21996848050,40200,40150,40200,40150,567
20240311,133800,21974067600,40150,40150,40200,40150,333
20240311,133700,21960692950,40150,40150,40200,40100,807
20240311,133600,21928299550,40100,40100,40150,40100,624
20240311,133500,21903275100,40100,40150,40150,40100,954
20240311,133400,21864994050,40150,40200,40250,40150,374
20240311,133300,21849967100,40200,40150,40200,40150,747
20240311,133200,21819950000,40150,40200,40200,40100,3033
20240311,133100,21698078700,40250,40300,40300,40200,2040
20240311,133000,21615978900,40250,40250,40300,40200,370
20240311,132900,21601087550,40250,40300,40300,40250,908
20240311,132800,21564518100,40300,40250,40300,40250,627
20240311,132700,21539278350,40250,40250,40350,40250,2119
20240311,132600,21453913500,40300,40250,40300,40250,348
20240311,132500,21439902200,40250,40250,40300,40200,1073
20240311,132400,21396698250,40200,40250,40250,40200,533
20240311,132300,21375267850,40250,40250,40300,40200,2118
20240311,132200,21290081100,40250,40250,40300,40200,370
20240311,132100,21275185850,40250,40200,40300,40200,668
20240311,132000,21248279850,40200,40250,40250,40200,535
20240311,131900,21226763300,40250,40200,40250,40200,843
20240311,131800,21192850050,40200,40250,40300,40200,1173
20240311,131700,21145687250,40250,40200,40250,40200,1705
20240311,131600,21077123800,40250,40250,40300,40200,1144
20240311,131500,21031088900,40250,40250,40300,40200,390
20240311,131400,21015394800,40250,40250,40300,40200,496
20240311,131300,20995437300,40250,40200,40250,40200,1388
20240311,131200,20939591850,40250,40250,40300,40200,1424
20240311,131100,20882284750,40250,40200,40300,40200,1485
20240311,131000,20822500150,40250,40200,40250,40200,828
20240311,130900,20789182850,40200,40150,40200,40100,687
20240311,130800,20761604750,40200,40250,40250,40150,802
20240311,130700,20729387450,40200,40150,40250,40150,720
20240311,130600,20700426200,40150,40150,40150,40100,604
20240311,130500,20676190350,40150,40200,40250,40100,3143
20240311,130400,20549970300,40200,40200,40300,40150,966
20240311,130300,20511133050,40200,40250,40300,40200,2630
20240311,130200,20405274150,40250,40350,40350,40250,948
20240311,130100,20367071100,40400,40400,40450,40300,4999
20240311,130000,20165325850,40400,40450,40500,40400,2268
20240311,125900,20073641000,40450,40450,40500,40400,2180
20240311,125800,19985449000,40450,40350,40450,40350,1847
20240311,125700,19910834150,40350,40400,40400,40350,672
20240311,125600,19883688550,40400,40350,40400,40350,247
20240311,125500,19873710300,40400,40450,40450,40350,2051
20240311,125400,19790855750,40450,40500,40500,40400,2467
20240311,125300,19691032350,40450,40500,40500,40450,2332
20240311,125200,19596590650,40500,40500,40500,40450,318
20240311,125100,19583719850,40500,40450,40500,40400,1671
20240311,125000,19516111850,40450,40450,40450,40400,638
20240311,124900,19490313250,40400,40450,40450,40400,726
20240311,124800,19460947250,40400,40350,40450,40350,2614
20240311,124700,19355340950,40350,40300,40400,40300,2242
20240311,124600,19264852750,40300,40300,40350,40300,268
20240311,124500,19254042600,40300,40300,40350,40300,759
20240311,124400,19223431500,40300,40350,40350,40300,602
20240311,124300,19199161200,40300,40400,40400,40300,515
20240311,124200,19178380450,40350,40400,40400,40300,218
20240311,124100,19169586100,40400,40250,40400,40250,1212
20240311,124000,19120706950,40250,40300,40300,40250,296
20240311,123900,19108788500,40250,40300,40300,40250,611
20240311,123800,19084167300,40300,40300,40300,40250,410
20240311,123700,19067644450,40300,40300,40350,40250,630
20240311,123600,19042256500,40300,40400,40400,40300,1985
20240311,123500,18962213000,40350,40350,40400,40350,473
20240311,123400,18943110800,40400,40400,40400,40350,354
20240311,123300,18928819600,40350,40400,40400,40350,568
20240311,123200,18905875800,40400,40400,40450,40400,1289
20240311,123100,18853791900,40350,40400,40400,40350,672
20240311,123000,18826646700,40400,40400,40450,40350,2637
20240311,122900,18720108350,40400,40350,40400,40250,1507
20240311,122800,18659354450,40350,40300,40350,40300,171
20240311,122700,18652460600,40300,40300,40300,40250,315
20240311,122600,18639766800,40300,40350,40350,40250,270
20240311,122500,18628885500,40350,40250,40350,40250,466
20240311,122400,18610109950,40300,40200,40300,40200,285
20240311,122300,18598633900,40250,40250,40300,40250,973
20240311,122200,18559454800,40250,40250,40300,40200,1339
20240311,122100,18505571350,40300,40350,40350,40250,2159
20240311,122000,18418566150,40350,40350,40400,40300,1105
20240311,121900,18373990050,40350,40400,40400,40350,1613
20240311,121800,18308867150,40450,40400,40450,40400,64
20240311,121700,18306279550,40350,40400,40400,40350,1249
20240311,121600,18255830100,40350,40400,40450,40350,1628
20240311,121500,18190007350,40400,40350,40400,40350,1743
20240311,121400,18119593950,40400,40400,40450,40350,1638
20240311,121300,18053404600,40450,40400,40450,40350,2309
20240311,121200,17960034700,40400,40400,40400,40350,1621
20240311,121100,17894553450,40350,40350,40400,40350,1796
20240311,121000,17822071250,40350,40300,40350,40300,3305
20240311,120900,17688739550,40300,40250,40300,40250,2006
20240311,120800,17607909050,40300,40250,40300,40250,416
20240311,120700,17591157350,40250,40250,40300,40200,884
20240311,120600,17555580400,40250,40250,40250,40200,1148
20240311,120500,17509373450,40200,40200,40250,40200,848
20240311,120400,17475256000,40200,40200,40250,40150,627
20240311,120300,17450050750,40200,40150,40250,40150,1083
20240311,120200,17406515700,40200,40200,40300,40150,2586
20240311,120100,17302491750,40250,40350,40350,40250,2326
20240311,120000,17208826800,40350,40350,40400,40250,2436
20240311,115900,17110569250,40300,40250,40350,40250,2796
20240311,115800,16997900400,40250,40250,40300,40200,2612
20240311,115700,16892745600,40250,40200,40250,40150,2662
20240311,115600,16785688100,40200,40150,40200,40150,393
20240311,115500,16769896800,40150,40150,40200,40100,1270
20240311,115400,16718893550,40150,40100,40150,40100,113
20240311,115300,16714359450,40150,40100,40150,40100,1209
20240311,115200,16665848400,40100,40100,40150,40100,337
20240311,115100,16652333550,40100,40100,40100,40050,626
20240311,115000,16627235800,40050,40150,40150,40050,714
20240311,114900,16598608450,40150,40100,40150,40050,964
20240311,114800,16559949400,40150,40200,40200,40100,876
20240311,114700,16524779200,40200,40150,40200,40150,1112
20240311,114600,16480111850,40200,40050,40200,40050,1393
20240311,114500,16424182200,40100,40100,40100,40050,791
20240311,114400,16392473550,40050,40150,40150,40050,1609
20240311,114300,16327976900,40150,40050,40150,40050,1087
20240311,114200,16284425700,40100,40100,40150,40100,1326
20240311,114100,16231252550,40100,40150,40150,40100,1147
20240311,114000,16185225850,40150,40200,40250,40100,3712
20240311,113900,16036101450,40150,40150,40200,40100,7717
20240311,113800,15726086750,40150,40050,40150,40050,2230
20240311,113700,15636654050,40050,40000,40050,40000,2207
20240311,113600,15548278350,40050,40050,40050,40000,3090
20240311,113500,15424637650,40050,40050,40100,40000,1650
20240311,113400,15358560050,40050,40000,40050,39950,5709
20240311,113300,15130126450,40000,39900,40000,39850,4006
20240311,113200,14970151200,39850,39900,39900,39850,359
20240311,113100,14955841400,39850,39850,39900,39800,3329
20240311,113000,14823145350,39850,39800,39900,39800,1741
20240311,112900,14753767750,39850,39800,39850,39750,2516
20240311,112800,14653566350,39750,39600,39800,39600,10157
20240311,112700,14250710100,39600,39600,39600,39550,388
20240311,112600,14235349550,39600,39600,39600,39550,507
20240311,112500,14215278950,39600,39550,39600,39500,1638
20240311,112400,14150498700,39550,39550,39600,39550,384
20240311,112300,14135308950,39550,39550,39600,39500,1627
20240311,112200,14070960800,39500,39550,39550,39500,350
20240311,112100,14057129950,39500,39500,39550,39450,1532
20240311,112000,13996618900,39450,39500,39500,39450,556
20240311,111900,13974660350,39500,39450,39500,39450,438
20240311,111800,13957365850,39500,39500,39500,39450,211
20240311,111700,13949033950,39500,39450,39500,39450,607
20240311,111600,13925067900,39500,39450,39500,39450,332
20240311,111500,13911968600,39500,39500,39500,39450,448
20240311,111400,13894272800,39450,39500,39500,39450,451
20240311,111300,13876476050,39500,39500,39550,39500,241
20240311,111200,13866954950,39500,39500,39550,39450,1101
20240311,111100,13823467150,39500,39500,39500,39450,252
20240311,111000,13813516000,39450,39500,39550,39450,4578
20240311,110900,13632758050,39450,39450,39500,39400,1074
20240311,110800,13590384050,39450,39450,39450,39400,118
20240311,110700,13585730250,39400,39350,39450,39350,443
20240311,110600,13568273250,39350,39400,39450,39350,438
20240311,110500,13551014800,39400,39400,39450,39350,249
20240311,110400,13541203050,39400,39400,39450,39400,1108
20240311,110300,13497544600,39450,39400,39450,39400,852
20240311,110200,13463971400,39400,39500,39500,39400,719
20240311,110100,13435606900,39500,39500,39550,39450,1295
20240311,110000,13384459800,39550,39500,39550,39500,241
20240311,105900,13374936650,39550,39550,39550,39500,747
20240311,105800,13345423900,39550,39500,39550,39500,281
20240311,105700,13334316950,39550,39550,39600,39500,640
20240311,105600,13308991450,39550,39550,39600,39550,2276
20240311,105500,13218972200,39550,39550,39600,39550,248
20240311,105400,13209156700,39550,39600,39600,39550,456
20240311,105300,13191115400,39550,39550,39600,39550,305
20240311,105200,13179049050,39550,39600,39600,39500,993
20240311,105100,13139784950,39550,39550,39600,39550,795
20240311,105000,13108333250,39600,39550,39600,39550,220
20240311,104900,13099625350,39600,39550,39600,39500,267
20240311,104800,13089058500,39650,39500,39650,39500,1393
20240311,104700,13033947700,39500,39550,39550,39500,1569
20240311,104600,12971953650,39550,39450,39550,39400,2517
20240311,104500,12872576100,39450,39450,39450,39400,391
20240311,104400,12857159350,39450,39450,39450,39400,420
20240311,104300,12840600100,39500,39400,39550,39400,1366
20240311,104200,12786623700,39400,39350,39450,39350,295
20240311,104100,12775000750,39400,39450,39500,39350,2200
20240311,104000,12688244550,39500,39500,39550,39450,907
20240311,103900,12652414350,39500,39550,39550,39500,604
20240311,103800,12628542400,39500,39500,39550,39500,289
20240311,103700,12617123700,39550,39550,39600,39500,1022
20240311,103600,12576683850,39600,39500,39600,39500,1781
20240311,103500,12506237350,39500,39450,39500,39450,2636
20240311,103400,12402123600,39450,39500,39550,39450,2550
20240311,103300,12301408600,39500,39350,39550,39300,12326
20240311,103200,11815143600,39350,39350,39350,39300,82
20240311,103100,11811917200,39350,39300,39350,39250,2568
20240311,103000,11710999500,39350,39300,39350,39300,1073
20240311,102900,11668825950,39350,39350,39400,39350,975
20240311,102800,11630452100,39400,39350,39400,39300,3498
20240311,102700,11492818900,39350,39300,39350,39300,1160
20240311,102600,11447225450,39300,39300,39350,39300,402
20240311,102500,11431424050,39300,39250,39300,39250,2278
20240311,102400,11341905150,39250,39300,39300,39200,453
20240311,102300,11324129750,39200,39250,39250,39200,430
20240311,102200,11307255900,39200,39250,39300,39200,1944
20240311,102100,11230965650,39200,39200,39250,39200,580
20240311,102000,11208217450,39250,39250,39250,39200,264
20240311,101900,11197860150,39200,39200,39250,39150,1701
20240311,101800,11131146250,39200,39200,39200,39150,1726
20240311,101700,11063490250,39200,39200,39250,39150,1097
20240311,101600,11020473650,39250,39150,39250,39100,2049
20240311,101500,10940143050,39150,39150,39200,39100,1007
20240311,101400,10900701950,39100,39150,39150,39100,183
20240311,101300,10893541000,39150,39150,39200,39100,1124
20240311,101200,10849554300,39150,39200,39200,39150,1106
20240311,101100,10806240000,39200,39150,39200,39150,606
20240311,101000,10782505700,39150,39200,39200,39150,691
20240311,100900,10755450350,39200,39250,39250,39150,674
20240311,100800,10729050250,39250,39200,39250,39150,1556
20240311,100700,10668056400,39200,39150,39200,39100,960
20240311,100600,10630474250,39150,39100,39150,39050,288
20240311,100500,10619212400,39150,39150,39150,39100,963
20240311,100400,10581533250,39150,39150,39150,39100,332
20240311,100300,10568542600,39100,39100,39100,39050,1955
20240311,100200,10492119950,39100,39150,39150,39100,195
20240311,100100,10484487550,39100,39100,39150,39050,826
20240311,100000,10452215050,39150,39050,39150,38950,8234
20240311,095900,10131202700,39100,39050,39100,39050,426
20240311,095800,10114565550,39000,39150,39150,39000,948
20240311,095700,10077490750,39150,39050,39200,39000,3538
20240311,095600,9939265250,39050,39050,39100,39050,1420
20240311,095500,9883808450,39100,39150,39150,39050,711
20240311,095400,9856018000,39100,39100,39150,39100,746
20240311,095300,9826848000,39100,39150,39150,39100,402
20240311,095200,9811123700,39150,39150,39200,39100,762
20240311,095100,9781307350,39150,39150,39200,39150,257
20240311,095000,9771244250,39150,39200,39200,39150,577
20240311,094900,9748645050,39200,39200,39200,39150,365
20240311,094800,9734339950,39200,39200,39250,39150,1385
20240311,094700,9680030550,39200,39250,39250,39200,356
20240311,094600,9666068700,39250,39100,39350,39100,441
20240311,094500,9648751750,39100,39250,39350,39100,3047
20240311,094400,9529060600,39200,39100,39250,39100,8429
20240311,094300,9198353950,39150,39100,39150,39050,2227
20240311,094200,9111269000,39100,39100,39100,39050,248
20240311,094100,9101580850,39100,39100,39100,38950,1693
20240311,094000,9035451300,39050,39000,39050,38900,2381
20240311,093900,8942637250,38950,38850,39000,38800,1527
20240311,093800,8883280950,38850,38850,38900,38800,1482
20240311,093700,8825713700,38800,38900,38900,38800,581
20240311,093600,8803149050,38850,38900,38950,38800,6411
20240311,093500,8554014150,38850,39000,39000,38850,4860
20240311,093400,8364768050,39000,39100,39100,38950,1828
20240311,093300,8293469300,39050,39050,39100,39050,505
20240311,093200,8273734600,39050,39000,39150,38900,4585
20240311,093100,8095206650,39100,39100,39150,38950,2605
20240311,093000,7993555900,39100,39050,39150,39050,1868
20240311,092900,7920542050,39000,39000,39050,38950,908
20240311,092800,7885126500,39000,39000,39000,38950,2566
20240311,092700,7785115900,38950,39000,39050,38950,3762
20240311,092600,7638454050,38950,38800,39000,38800,2321
20240311,092500,7548161850,38900,38800,38900,38750,1448
20240311,092400,7491969250,38750,38750,38850,38700,4526
20240311,092300,7316415050,38750,38800,38800,38750,6710
20240311,092200,7056348400,38800,38800,38800,38750,1711
20240311,092100,6989982400,38800,38750,38800,38750,1501
20240311,092000,6931797200,38750,38750,38800,38700,3028
20240311,091900,6814486250,38700,38700,38750,38650,7168
20240311,091800,6537034800,38750,38700,38800,38700,2995
20240311,091700,6421027700,38700,38750,38800,38650,10515
20240311,091600,6014004550,38750,38850,38850,38700,11134
20240311,091500,5582232500,38850,38900,38950,38800,4621
20240311,091400,5402600500,38900,38900,38950,38800,5295
20240311,091300,5196839300,38900,38900,39000,38800,10013
20240311,091200,4807433400,38900,39150,39200,38900,17187
20240311,091100,4136589700,39150,39200,39200,39150,1983
20240311,091000,4058944650,39200,39300,39350,39150,4097
20240311,090900,3898195050,39300,39450,39550,39250,6100
20240311,090800,3658096650,39350,39400,39400,39300,2960
20240311,090700,3541654800,39400,39150,39400,39150,4064
20240311,090600,3381899650,39300,39200,39300,39100,6669
20240311,090500,3120472050,39200,39100,39200,39050,5805
20240311,090400,2893623400,39050,39100,39150,39050,11362
20240311,090300,2449642650,39100,39200,39250,39100,14648
20240311,090200,1876270050,39200,39400,39750,39200,9335
20240311,090100,1508706900,39450,39200,39450,39100,11156
20240311,090000,1070223000,39150,39050,39400,39050,26935