KissMeData/005290/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,184200,54112064150,46100,46100,46100,46100,18308
20240416,184100,54112064150,46100,46100,46100,46100,0
20240416,184000,54112064150,46100,46100,46100,46100,0
20240416,183900,54112064150,46100,46100,46100,46100,0
20240416,183800,54112064150,46100,46100,46100,46100,0
20240416,183700,54112064150,46100,46100,46100,46100,0
20240416,183600,54112064150,46100,46100,46100,46100,0
20240416,183500,54112064150,46100,46100,46100,46100,0
20240416,183400,54112064150,46100,46100,46100,46100,0
20240416,183300,54112064150,46100,46100,46100,46100,0
20240416,183200,54112064150,46100,46100,46100,46100,0
20240416,183100,54112064150,46100,46100,46100,46100,0
20240416,183000,54112064150,46100,46100,46100,46100,0
20240416,182900,54112064150,46100,46100,46100,46100,0
20240416,182800,54112064150,46100,46100,46100,46100,0
20240416,182700,54112064150,46100,46100,46100,46100,0
20240416,182600,54112064150,46100,46100,46100,46100,0
20240416,182500,54112064150,46100,46100,46100,46100,0
20240416,182400,54112064150,46100,46100,46100,46100,0
20240416,182300,54112064150,46100,46100,46100,46100,0
20240416,182200,54112064150,46100,46100,46100,46100,0
20240416,182100,54112064150,46100,46100,46100,46100,0
20240416,182000,54112064150,46100,46100,46100,46100,0
20240416,181900,54112064150,46100,46100,46100,46100,0
20240416,181800,54112064150,46100,46100,46100,46100,0
20240416,181700,54112064150,46100,46100,46100,46100,0
20240416,181600,54112064150,46100,46100,46100,46100,0
20240416,181500,54112064150,46100,46100,46100,46100,0
20240416,181400,54112064150,46100,46100,46100,46100,0
20240416,181300,54112064150,46100,46100,46100,46100,0
20240416,181200,54112064150,46100,46100,46100,46100,18308
20240416,181100,54112064150,46100,46100,46100,46100,0
20240416,181000,54112064150,46100,46100,46100,46100,0
20240416,180900,54112064150,46100,46100,46100,46100,0
20240416,180800,54112064150,46100,46100,46100,46100,0
20240416,180700,54112064150,46100,46100,46100,46100,0
20240416,180600,54112064150,46100,46100,46100,46100,0
20240416,180500,54112064150,46100,46100,46100,46100,0
20240416,180400,54112064150,46100,46100,46100,46100,0
20240416,180300,54112064150,46100,46100,46100,46100,0
20240416,180200,54112064150,46100,46100,46100,46100,0
20240416,180100,54112064150,46100,46100,46100,46100,0
20240416,180000,54112064150,46100,46100,46100,46100,0
20240416,175900,54112064150,46100,46100,46100,46100,0
20240416,175800,54112064150,46100,46100,46100,46100,0
20240416,175700,54112064150,46100,46100,46100,46100,0
20240416,175600,54112064150,46100,46100,46100,46100,0
20240416,175500,54112064150,46100,46100,46100,46100,0
20240416,175400,54112064150,46100,46100,46100,46100,0
20240416,175300,54112064150,46100,46100,46100,46100,0
20240416,175200,54112064150,46100,46100,46100,46100,0
20240416,175100,54112064150,46100,46100,46100,46100,0
20240416,175000,54112064150,46100,46100,46100,46100,0
20240416,174900,54112064150,46100,46100,46100,46100,0
20240416,174800,54112064150,46100,46100,46100,46100,0
20240416,174700,54112064150,46100,46100,46100,46100,0
20240416,174600,54112064150,46100,46100,46100,46100,0
20240416,174500,54112064150,46100,46100,46100,46100,0
20240416,174400,54112064150,46100,46100,46100,46100,0
20240416,174300,54112064150,46100,46100,46100,46100,0
20240416,174200,54112064150,46100,46100,46100,46100,18308
20240416,174100,54112064150,46100,46100,46100,46100,0
20240416,174000,54112064150,46100,46100,46100,46100,0
20240416,173900,54112064150,46100,46100,46100,46100,0
20240416,173800,54112064150,46100,46100,46100,46100,0
20240416,173700,54112064150,46100,46100,46100,46100,0
20240416,173600,54112064150,46100,46100,46100,46100,0
20240416,173500,54112064150,46100,46100,46100,46100,0
20240416,173400,54112064150,46100,46100,46100,46100,0
20240416,173300,54112064150,46100,46100,46100,46100,0
20240416,173200,54112064150,46100,46100,46100,46100,0
20240416,173100,54112064150,46100,46100,46100,46100,0
20240416,173000,54112064150,46100,46100,46100,46100,0
20240416,172900,54112064150,46100,46100,46100,46100,0
20240416,172800,54112064150,46100,46100,46100,46100,0
20240416,172700,54112064150,46100,46100,46100,46100,0
20240416,172600,54112064150,46100,46100,46100,46100,0
20240416,172500,54112064150,46100,46100,46100,46100,0
20240416,172400,54112064150,46100,46100,46100,46100,0
20240416,172300,54112064150,46100,46100,46100,46100,0
20240416,172200,54112064150,46100,46100,46100,46100,0
20240416,172100,54112064150,46100,46100,46100,46100,0
20240416,172000,54112064150,46100,46100,46100,46100,0
20240416,171900,54112064150,46100,46100,46100,46100,0
20240416,171800,54112064150,46100,46100,46100,46100,0
20240416,171700,54112064150,46100,46100,46100,46100,0
20240416,171600,54112064150,46100,46100,46100,46100,0
20240416,171500,54112064150,46100,46100,46100,46100,0
20240416,171400,54112064150,46100,46100,46100,46100,0
20240416,171300,54112064150,46100,46100,46100,46100,0
20240416,171200,54112064150,46100,46100,46100,46100,18308
20240416,171100,54112064150,46100,46100,46100,46100,0
20240416,171000,54112064150,46100,46100,46100,46100,0
20240416,170900,54112064150,46100,46100,46100,46100,0
20240416,170800,54112064150,46100,46100,46100,46100,0
20240416,170700,54112064150,46100,46100,46100,46100,0
20240416,170600,54112064150,46100,46100,46100,46100,0
20240416,170500,54112064150,46100,46100,46100,46100,0
20240416,170400,54112064150,46100,46100,46100,46100,0
20240416,170300,54112064150,46100,46100,46100,46100,0
20240416,170200,54112064150,46100,46100,46100,46100,0
20240416,170100,54112064150,46100,46100,46100,46100,0
20240416,170000,54112064150,46100,46100,46100,46100,0
20240416,165900,54112064150,46100,46100,46100,46100,0
20240416,165800,54112064150,46100,46100,46100,46100,0
20240416,165700,54112064150,46100,46100,46100,46100,0
20240416,165600,54112064150,46100,46100,46100,46100,0
20240416,165500,54112064150,46100,46100,46100,46100,0
20240416,165400,54112064150,46100,46100,46100,46100,0
20240416,165300,54112064150,46100,46100,46100,46100,0
20240416,165200,54112064150,46100,46100,46100,46100,0
20240416,165100,54112064150,46100,46100,46100,46100,0
20240416,165000,54112064150,46100,46100,46100,46100,0
20240416,164900,54112064150,46100,46100,46100,46100,0
20240416,164800,54112064150,46100,46100,46100,46100,0
20240416,164700,54112064150,46100,46100,46100,46100,0
20240416,164600,54112064150,46100,46100,46100,46100,0
20240416,164500,54112064150,46100,46100,46100,46100,0
20240416,164400,54112064150,46100,46100,46100,46100,0
20240416,164300,54112064150,46100,46100,46100,46100,0
20240416,164200,54112064150,46100,46100,46100,46100,18308
20240416,164100,54112064150,46100,46100,46100,46100,0
20240416,164000,54112064150,46100,46100,46100,46100,0
20240416,163900,54112064150,46100,46100,46100,46100,0
20240416,163800,54112064150,46100,46100,46100,46100,0
20240416,163700,54112064150,46100,46100,46100,46100,0
20240416,163600,54112064150,46100,46100,46100,46100,0
20240416,163500,54112064150,46100,46100,46100,46100,0
20240416,163400,54112064150,46100,46100,46100,46100,0
20240416,163300,54112064150,46100,46100,46100,46100,0
20240416,163200,54112064150,46100,46100,46100,46100,0
20240416,163100,54112064150,46100,46100,46100,46100,0
20240416,163000,54112064150,46100,46100,46100,46100,0
20240416,162900,54112064150,46100,46100,46100,46100,0
20240416,162800,54112064150,46100,46100,46100,46100,0
20240416,162700,54112064150,46100,46100,46100,46100,0
20240416,162600,54112064150,46100,46100,46100,46100,0
20240416,162500,54112064150,46100,46100,46100,46100,0
20240416,162400,54112064150,46100,46100,46100,46100,0
20240416,162300,54112064150,46100,46100,46100,46100,0
20240416,162200,54112064150,46100,46100,46100,46100,0
20240416,162100,54112064150,46100,46100,46100,46100,0
20240416,162000,54112064150,46100,46100,46100,46100,0
20240416,161900,54112064150,46100,46100,46100,46100,0
20240416,161800,54112064150,46100,46100,46100,46100,0
20240416,161700,54112064150,46100,46100,46100,46100,0
20240416,161600,54112064150,46100,46100,46100,46100,0
20240416,161500,54112064150,46100,46100,46100,46100,0
20240416,161400,54112064150,46100,46100,46100,46100,0
20240416,161300,54112064150,46100,46100,46100,46100,0
20240416,161200,54112064150,46100,46100,46100,46100,18308
20240416,161100,54112064150,46100,46100,46100,46100,0
20240416,161000,54112064150,46100,46100,46100,46100,0
20240416,160900,54112064150,46100,46100,46100,46100,0
20240416,160800,54112064150,46100,46100,46100,46100,0
20240416,160700,54112064150,46100,46100,46100,46100,0
20240416,160600,54112064150,46100,46100,46100,46100,0
20240416,160500,54112064150,46100,46100,46100,46100,0
20240416,160400,54112064150,46100,46100,46100,46100,0
20240416,160300,54112064150,46100,46100,46100,46100,0
20240416,160200,54112064150,46100,46100,46100,46100,0
20240416,160100,54112064150,46100,46100,46100,46100,0
20240416,160000,54112064150,46100,46100,46100,46100,0
20240416,155900,54112064150,46100,46100,46100,46100,0
20240416,155800,54112064150,46100,46100,46100,46100,0
20240416,155700,54112064150,46100,46100,46100,46100,0
20240416,155600,54112064150,46100,46100,46100,46100,0
20240416,155500,54112064150,46100,46100,46100,46100,0
20240416,155400,54112064150,46100,46100,46100,46100,0
20240416,155300,54112064150,46100,46100,46100,46100,0
20240416,155200,54112064150,46100,46100,46100,46100,0
20240416,155100,54112064150,46100,46100,46100,46100,0
20240416,155000,54112064150,46100,46100,46100,46100,0
20240416,154900,54112064150,46100,46100,46100,46100,0
20240416,154800,54112064150,46100,46100,46100,46100,0
20240416,154700,54112064150,46100,46100,46100,46100,0
20240416,154600,54112064150,46100,46100,46100,46100,0
20240416,154500,54112064150,46100,46100,46100,46100,0
20240416,154400,54112064150,46100,46100,46100,46100,0
20240416,154300,54112064150,46100,46100,46100,46100,0
20240416,154200,54112064150,46100,46100,46100,46100,18308
20240416,154100,54112064150,46100,46100,46100,46100,0
20240416,154000,54112064150,46100,46100,46100,46100,0
20240416,153900,54112064150,46100,46100,46100,46100,0
20240416,153800,54112064150,46100,46100,46100,46100,0
20240416,153700,54112064150,46100,46100,46100,46100,0
20240416,153600,54112064150,46100,46100,46100,46100,0
20240416,153500,54112064150,46100,46100,46100,46100,0
20240416,153400,54112064150,46100,46100,46100,46100,0
20240416,153300,54112064150,46100,46100,46100,46100,0
20240416,153200,54112064150,46100,46100,46100,46100,0
20240416,153100,54112064150,46100,46100,46100,46100,0
20240416,153000,54112064150,46100,46100,46100,46100,18308
20240416,152900,53268065350,46100,46100,46100,46100,0
20240416,152800,53268065350,46100,46100,46100,46100,0
20240416,152700,53268065350,46100,46100,46100,46100,0
20240416,152600,53268065350,46100,46100,46100,46100,0
20240416,152500,53268065350,46100,46100,46100,46100,0
20240416,152400,53268065350,46100,46100,46100,46100,0
20240416,152300,53268065350,46100,46100,46100,46100,0
20240416,152200,53268065350,46100,46100,46100,46100,0
20240416,152100,53268065350,46100,46100,46100,46100,0
20240416,152000,53268065350,46100,46100,46100,46100,0
20240416,151900,53268065350,46100,46100,46100,45950,2748
20240416,151800,53141485000,46100,46000,46100,45800,10754
20240416,151700,52647514800,45950,45900,46000,45800,4808
20240416,151600,52426885950,45850,46000,46000,45800,7777
20240416,151500,52069980100,45950,46000,46050,45950,2321
20240416,151400,51963187350,46050,46000,46050,46000,1799
20240416,151300,51880380050,46050,46050,46050,45950,1806
20240416,151200,51797249300,46050,46000,46050,45950,2989
20240416,151100,51659815800,45950,45950,46000,45900,2746
20240416,151000,51533586100,45950,46000,46050,45950,1996
20240416,150900,51441755250,46050,46100,46100,45950,4525
20240416,150800,51233541250,46100,46100,46100,46050,2023
20240416,150700,51140337950,46100,46100,46100,46050,1451
20240416,150600,51073482900,46050,46050,46100,46050,2133
20240416,150500,50975207600,46100,46150,46150,46050,2112
20240416,150400,50877868100,46150,46150,46150,46000,3034
20240416,150300,50738100000,46150,46100,46150,46050,2282
20240416,150200,50632910200,46100,46100,46150,46000,1980
20240416,150100,50541633450,46050,46150,46150,46050,3375
20240416,150000,50386118000,46150,46100,46200,46050,2671
20240416,145900,50262930200,46050,46100,46100,46050,2997
20240416,145800,50124805800,46100,46100,46150,46050,2612
20240416,145700,50004390100,46100,46100,46100,46050,1692
20240416,145600,49926426300,46100,46050,46100,46000,2232
20240416,145500,49823643750,46000,46000,46050,45900,3804
20240416,145400,49648731450,46000,45900,46000,45900,2152
20240416,145300,49549822600,45900,45950,46000,45900,3097
20240416,145200,49407556950,45950,45850,45950,45800,5632
20240416,145100,49149253950,45800,45700,45850,45650,3873
20240416,145000,48972026650,45700,45600,45750,45600,2595
20240416,144900,48853517850,45650,45650,45700,45600,1328
20240416,144800,48792912700,45700,45650,45700,45600,2349
20240416,144700,48685656550,45700,45550,45700,45550,2965
20240416,144600,48550321500,45600,45550,45650,45550,2652
20240416,144500,48429445700,45550,45450,45600,45450,3924
20240416,144400,48250787400,45450,45400,45500,45400,4576
20240416,144300,48042867850,45400,45450,45500,45400,2837
20240416,144200,47914031600,45450,45550,45550,45450,1717
20240416,144100,47835961700,45500,45500,45550,45450,2868
20240416,144000,47705476850,45500,45500,45550,45500,2104
20240416,143900,47609735450,45500,45450,45550,45350,9876
20240416,143800,47160999400,45500,45500,45550,45450,6940
20240416,143700,46845342650,45500,45550,45550,45500,1415
20240416,143600,46780942250,45500,45550,45600,45500,2279
20240416,143500,46677233450,45550,45550,45600,45500,4097
20240416,143400,46490607750,45550,45550,45600,45550,1712
20240416,143300,46412625300,45600,45600,45600,45550,2157
20240416,143200,46314357850,45600,45550,45600,45550,769
20240416,143100,46279328050,45600,45500,45600,45500,1683
20240416,143000,46202698150,45500,45600,45600,45500,2377
20240416,142900,46094456400,45550,45600,45650,45550,2973
20240416,142800,45958971750,45550,45600,45650,45550,1689
20240416,142700,45881977450,45600,45650,45650,45550,6336
20240416,142600,45593134350,45650,45650,45700,45650,750
20240416,142500,45558894200,45650,45650,45700,45650,2030
20240416,142400,45466221400,45650,45700,45700,45650,1544
20240416,142300,45395720250,45700,45750,45750,45650,1232
20240416,142200,45339421000,45700,45750,45750,45700,835
20240416,142100,45301233950,45750,45750,45800,45750,1124
20240416,142000,45249807350,45750,45850,45850,45700,2986
20240416,141900,45113122050,45850,45850,45900,45800,816
20240416,141800,45075715450,45800,45800,45850,45800,658
20240416,141700,45045567400,45800,45750,45800,45750,869
20240416,141600,45005789350,45750,45800,45800,45750,944
20240416,141500,44962565850,45800,45750,45800,45700,2450
20240416,141400,44850487500,45800,45750,45800,45750,367
20240416,141300,44833691400,45800,45700,45800,45650,1553
20240416,141200,44762681600,45700,45700,45750,45700,648
20240416,141100,44733065200,45700,45750,45750,45700,909
20240416,141000,44691509100,45750,45650,45750,45650,1754
20240416,140900,44611337400,45650,45700,45700,45650,782
20240416,140800,44575636050,45650,45650,45700,45650,2469
20240416,140700,44462895200,45650,45700,45700,45650,1116
20240416,140600,44411939250,45650,45650,45700,45650,1251
20240416,140500,44354823600,45650,45700,45750,45650,2648
20240416,140400,44233821050,45750,45750,45800,45700,677
20240416,140300,44202866800,45800,45750,45800,45700,854
20240416,140200,44163797750,45800,45650,45800,45650,2669
20240416,140100,44041762450,45650,45650,45700,45650,695
20240416,140000,44010027600,45650,45650,45700,45650,1081
20240416,135900,43960679000,45650,45650,45700,45600,1104
20240416,135800,43910281150,45650,45600,45700,45600,891
20240416,135700,43869643300,45600,45650,45700,45600,897
20240416,135600,43828697850,45700,45650,45700,45650,986
20240416,135500,43783668650,45650,45550,45700,45550,599
20240416,135400,43756330700,45550,45600,45750,45550,1393
20240416,135300,43692846650,45600,45500,45650,45500,910
20240416,135200,43651399600,45500,45600,45750,45450,2693
20240416,135100,43528776200,45650,45500,45750,45500,4243
20240416,135000,43335296900,45500,45550,45550,45450,2475
20240416,134900,43222664550,45500,45550,45550,45450,5747
20240416,134800,42961126600,45550,45550,45650,45550,1770
20240416,134700,42880484650,45550,45600,45650,45550,2693
20240416,134600,42757684400,45600,45650,45700,45550,2491
20240416,134500,42644103850,45700,45650,45700,45550,6311
20240416,134400,42356248400,45650,45700,45750,45650,1985
20240416,134300,42265579450,45700,45700,45750,45650,1818
20240416,134200,42182504450,45700,45850,45900,45650,15246
20240416,134100,41484784250,45900,45850,45950,45850,2043
20240416,134000,41391034450,45850,45900,45900,45850,1281
20240416,133900,41332260400,45900,45900,45900,45850,1274
20240416,133800,41273824400,45900,45950,45950,45850,1180
20240416,133700,41219672700,45900,45900,45950,45850,545
20240416,133600,41194669500,45900,45900,45950,45900,3475
20240416,133500,41035159750,45900,45950,46000,45900,1368
20240416,133400,40972352250,45950,46050,46050,45950,6010
20240416,133300,40696049250,46000,46050,46050,46000,1270
20240416,133200,40637585750,46050,46000,46100,46000,262
20240416,133100,40625528650,46050,46100,46200,46000,1421
20240416,133000,40560029250,46100,46150,46150,46100,489
20240416,132900,40537483500,46150,46000,46150,46000,1153
20240416,132800,40484295800,46000,46000,46100,45950,3485
20240416,132700,40323896050,46000,46050,46100,46000,6234
20240416,132600,40036820750,46100,46100,46100,46000,629
20240416,132500,40007850400,46100,46050,46100,46000,766
20240416,132400,39972607550,46000,46050,46100,46000,4773
20240416,132300,39752986850,46100,46050,46100,46000,1442
20240416,132200,39686599600,46000,46000,46100,46000,890
20240416,132100,39645634850,46050,46050,46100,46000,1993
20240416,132000,39553910300,46050,46050,46050,46000,782
20240416,131900,39517920050,46050,46050,46100,46000,783
20240416,131800,39481852450,46050,46050,46050,46000,1405
20240416,131700,39417182950,46000,46050,46100,46000,728
20240416,131600,39383658950,46050,46050,46100,46000,1389
20240416,131500,39319722050,46050,46000,46050,46000,940
20240416,131400,39276462100,46050,46000,46100,46000,1614
20240416,131300,39202148050,46050,46100,46200,46000,3511
20240416,131200,39040385350,46100,46150,46200,46100,1174
20240416,131100,38986217250,46150,46250,46250,46150,2692
20240416,131000,38861797150,46250,46300,46350,46250,1138
20240416,130900,38809112400,46250,46300,46300,46250,692
20240416,130800,38777103000,46250,46300,46350,46250,1624
20240416,130700,38701918950,46350,46300,46350,46300,793
20240416,130600,38665175950,46350,46300,46350,46300,441
20240416,130500,38644757500,46300,46300,46300,46300,212
20240416,130400,38634941900,46300,46350,46350,46300,278
20240416,130300,38622063600,46350,46350,46400,46300,718
20240416,130200,38588786550,46350,46350,46350,46300,978
20240416,130100,38543463650,46400,46350,46400,46350,254
20240416,130000,38531690050,46400,46400,46450,46350,406
20240416,125900,38512846750,46400,46400,46450,46400,213
20240416,125800,38502962650,46400,46450,46450,46400,368
20240416,125700,38485876350,46450,46550,46550,46450,2143
20240416,125600,38386284300,46550,46500,46600,46500,700
20240416,125500,38353705300,46500,46600,46600,46500,1574
20240416,125400,38280422650,46600,46550,46600,46550,377
20240416,125300,38262869850,46600,46550,46600,46550,1118
20240416,125200,38210781050,46600,46500,46600,46500,1968
20240416,125100,38119160600,46500,46450,46550,46450,1267
20240416,125000,38060251250,46450,46400,46450,46350,2434
20240416,124900,37947253000,46400,46350,46400,46300,467
20240416,124800,37925613600,46350,46350,46350,46300,457
20240416,124700,37904437300,46350,46200,46350,46200,326
20240416,124600,37889353700,46200,46250,46250,46200,1018
20240416,124500,37842289400,46250,46300,46350,46250,375
20240416,124400,37824925150,46200,46200,46300,46200,618
20240416,124300,37796356650,46250,46250,46250,46200,366
20240416,124200,37779440550,46250,46350,46350,46200,5010
20240416,124100,37547735300,46300,46350,46350,46300,427
20240416,124000,37527961650,46300,46350,46350,46300,397
20240416,123900,37509573650,46350,46400,46400,46300,374
20240416,123800,37492233400,46350,46400,46400,46350,152
20240416,123700,37485185750,46400,46400,46400,46350,583
20240416,123600,37458140200,46400,46400,46450,46350,238
20240416,123500,37447096050,46350,46350,46400,46350,81
20240416,123400,37443339500,46350,46350,46400,46350,1050
20240416,123300,37394668750,46400,46400,46400,46350,262
20240416,123200,37382514250,46400,46450,46450,46400,2140
20240416,123100,37283170500,46450,46500,46550,46450,173
20240416,123000,37275127400,46500,46450,46550,46450,554
20240416,122900,37249375000,46500,46500,46500,46450,503
20240416,122800,37225989600,46500,46500,46550,46500,307
20240416,122700,37211713050,46500,46450,46500,46450,589
20240416,122600,37184338250,46450,46500,46500,46450,138
20240416,122500,37177925150,46450,46450,46500,46450,286
20240416,122400,37164640350,46450,46400,46500,46400,233
20240416,122300,37153814350,46400,46450,46450,46400,523
20240416,122200,37129534100,46400,46450,46450,46400,304
20240416,122100,37115415350,46450,46450,46500,46450,375
20240416,122000,37097996500,46450,46400,46450,46400,66
20240416,121900,37094932950,46400,46400,46450,46400,649
20240416,121800,37064798750,46400,46400,46450,46400,384
20240416,121700,37046973850,46400,46400,46450,46400,480
20240416,121600,37024699800,46400,46450,46450,46400,346
20240416,121500,37008637150,46450,46500,46500,46400,2870
20240416,121400,36875235600,46500,46500,46550,46500,776
20240416,121300,36839141350,46500,46550,46550,46500,661
20240416,121200,36808400250,46550,46500,46550,46500,398
20240416,121100,36789890800,46500,46550,46550,46500,684
20240416,121000,36758058750,46500,46550,46600,46500,1770
20240416,120900,36675664650,46600,46550,46600,46550,279
20240416,120800,36662670450,46550,46550,46600,46550,535
20240416,120700,36637759050,46550,46600,46600,46550,456
20240416,120600,36616525600,46550,46650,46650,46550,1243
20240416,120500,36558610300,46650,46650,46650,46600,214
20240416,120400,36548630400,46650,46600,46650,46600,307
20240416,120300,36534316400,46650,46650,46650,46600,349
20240416,120200,36518040400,46650,46650,46700,46600,2109
20240416,120100,36419663550,46600,46600,46650,46600,2802
20240416,120000,36289030350,46600,46600,46650,46600,1424
20240416,115900,36222670650,46650,46650,46650,46550,885
20240416,115800,36181421250,46650,46500,46650,46500,1064
20240416,115700,36131858600,46550,46500,46550,46500,323
20240416,115600,36116832850,46500,46400,46550,46400,538
20240416,115500,36091835450,46400,46400,46450,46400,1147
20240416,115400,36038590300,46450,46450,46450,46400,598
20240416,115300,36010827350,46450,46600,46600,46400,5187
20240416,115200,35769670800,46550,46450,46550,46400,2148
20240416,115100,35669836050,46400,46400,46450,46350,1253
20240416,115000,35611694800,46400,46300,46400,46300,1713
20240416,114900,35532314900,46250,46250,46300,46200,1812
20240416,114800,35448541150,46200,46250,46250,46200,636
20240416,114700,35419134800,46200,46250,46300,46200,1523
20240416,114600,35348700650,46250,46250,46250,46200,781
20240416,114500,35312589000,46250,46150,46250,46100,973
20240416,114400,35267664050,46150,46150,46200,46100,1273
20240416,114300,35208916600,46200,46100,46200,46050,698
20240416,114200,35176721150,46100,46050,46150,46050,2202
20240416,114100,35075181400,46050,46050,46100,46050,233
20240416,114000,35064446750,46100,46000,46100,46000,1089
20240416,113900,35014308700,46000,46000,46100,46000,711
20240416,113800,34981572100,46000,46050,46050,46000,800
20240416,113700,34944739050,46050,46000,46100,46000,3273
20240416,113600,34794066450,45950,45950,45950,45900,1768
20240416,113500,34712893150,45900,45900,45950,45900,192
20240416,113400,34704080050,45900,45850,45900,45850,1811
20240416,113300,34621037550,45850,45900,45900,45850,911
20240416,113200,34579229650,45900,45950,46000,45900,1245
20240416,113100,34522043000,46000,45900,46000,45900,950
20240416,113000,34478377550,45900,45850,45900,45850,1720
20240416,112900,34399500250,45900,45900,46000,45850,4218
20240416,112800,34205927100,45950,46000,46050,45900,5294
20240416,112700,33962674500,46000,46000,46050,45950,1828
20240416,112600,33878586300,46000,46050,46050,46000,1384
20240416,112500,33814922100,46000,46000,46000,45950,1920
20240416,112400,33726614650,46000,46000,46000,45950,1048
20240416,112300,33678419400,46000,45950,46000,45950,2673
20240416,112200,33555594250,46000,46000,46000,45950,3546
20240416,112100,33392540250,46000,46000,46050,46000,569
20240416,112000,33366365600,46000,46000,46050,45950,1979
20240416,111900,33275344400,46000,46050,46100,46000,2209
20240416,111800,33173630650,46100,46050,46100,46050,868
20240416,111700,33133633150,46100,46000,46100,45950,4941
20240416,111600,32906385750,46000,46050,46050,45950,3091
20240416,111500,32764195500,46050,46050,46100,46000,4971
20240416,111400,32535444450,46050,46000,46050,46000,7483
20240416,111300,32191200350,46000,46050,46100,46000,3980
20240416,111200,32007984100,46050,46150,46200,46050,4006
20240416,111100,31823248250,46150,46150,46200,46150,840
20240416,111000,31784477450,46200,46150,46250,46150,479
20240416,110900,31762358450,46200,46200,46250,46150,1174
20240416,110800,31708146200,46200,46150,46250,46150,884
20240416,110700,31667306350,46150,46100,46150,46050,3999
20240416,110600,31483110850,46100,46150,46200,46050,4799
20240416,110500,31261819900,46100,46300,46300,46050,28007
20240416,110400,29968422700,46300,46300,46350,46300,1176
20240416,110300,29913946750,46350,46350,46350,46300,1549
20240416,110200,29842218200,46300,46350,46400,46300,1286
20240416,110100,29782653150,46350,46350,46400,46300,3432
20240416,110000,29623614050,46350,46350,46400,46350,397
20240416,105900,29605211200,46350,46350,46400,46300,3639
20240416,105800,29436470000,46300,46450,46450,46300,2091
20240416,105700,29339526050,46450,46350,46450,46350,500
20240416,105600,29316329050,46400,46400,46400,46300,2530
20240416,105500,29199050250,46350,46350,46400,46300,1368
20240416,105400,29135658300,46350,46400,46400,46300,915
20240416,105300,29093257150,46350,46400,46450,46350,1314
20240416,105200,29032325050,46400,46350,46400,46300,2402
20240416,105100,28921068900,46350,46300,46400,46300,545
20240416,105000,28895823150,46300,46450,46450,46300,4404
20240416,104900,28691608900,46450,46450,46600,46400,1292
20240416,104800,28631493200,46400,46550,46550,46400,5683
20240416,104700,28367333350,46550,46650,46750,46500,3092
20240416,104600,28223182600,46700,46700,46750,46550,13661
20240416,104500,27586638850,46700,46650,46750,46650,1658
20240416,104400,27509260650,46600,46550,46700,46500,3016
20240416,104300,27368665150,46550,46550,46550,46500,2388
20240416,104200,27257550500,46550,46500,46600,46450,4306
20240416,104100,27057446250,46500,46550,46550,46450,2191
20240416,104000,26955551750,46550,46550,46550,46500,1689
20240416,103900,26876975650,46550,46550,46550,46500,703
20240416,103800,26844265250,46500,46550,46550,46500,1070
20240416,103700,26794470450,46550,46500,46550,46500,633
20240416,103600,26765005600,46500,46500,46550,46450,1676
20240416,103500,26687082450,46500,46500,46550,46500,2088
20240416,103400,26589984800,46550,46500,46600,46500,901
20240416,103300,26548053900,46500,46550,46550,46450,3935
20240416,103200,26365013650,46550,46500,46600,46500,649
20240416,103100,26334803450,46500,46500,46550,46450,1830
20240416,103000,26249702400,46500,46300,46550,46300,2492
20240416,102900,26134006250,46300,46300,46350,46250,1043
20240416,102800,26085719650,46350,46350,46350,46250,2777
20240416,102700,25957205700,46350,46400,46450,46300,3489
20240416,102600,25795499600,46400,46450,46500,46350,3462
20240416,102500,25634769150,46450,46350,46450,46300,1270
20240416,102400,25575883350,46350,46450,46550,46350,3853
20240416,102300,25396810250,46450,46250,46450,46200,6309
20240416,102200,25104908000,46250,46400,46500,46200,12469
20240416,102100,24527362500,46400,46650,46650,46400,21716
20240416,102000,23517436950,46700,46700,46750,46650,2286
20240416,101900,23410690000,46700,46650,46750,46650,1263
20240416,101800,23351741200,46650,46650,46700,46600,2651
20240416,101700,23228013350,46600,46750,46750,46550,10066
20240416,101600,22758520100,46750,46850,46900,46650,16854
20240416,101500,21970185150,46900,46850,46900,46850,722
20240416,101400,21936357600,46850,46900,47000,46850,7363
20240416,101300,21591048050,46950,46950,47000,46900,2457
20240416,101200,21475648350,47000,47000,47050,46950,1251
20240416,101100,21416883750,47000,47050,47050,47000,1311
20240416,101000,21355261000,47000,46950,47050,46850,4059
20240416,100900,21164794650,46900,46850,47000,46850,1988
20240416,100800,21071506350,46850,46800,46900,46750,3740
20240416,100700,20896556900,46800,47050,47050,46750,16611
20240416,100600,20117587300,47000,47100,47100,47000,2853
20240416,100500,19983387750,47100,47100,47100,47050,2878
20240416,100400,19847972600,47100,47150,47150,47050,6268
20240416,100300,19552693500,47200,47250,47250,47150,2566
20240416,100200,19431617000,47250,47350,47350,47200,6593
20240416,100100,19120041900,47350,47300,47350,47250,579
20240416,100000,19092650050,47300,47200,47300,47150,5235
20240416,095900,18845466800,47250,47300,47300,47200,8660
20240416,095800,18436408200,47300,47350,47350,47300,2250
20240416,095700,18329947400,47350,47350,47350,47300,2905
20240416,095600,18192503700,47350,47400,47450,47300,4320
20240416,095500,17987960150,47400,47400,47400,47350,1602
20240416,095400,17912061700,47400,47350,47400,47350,1230
20240416,095300,17853788950,47350,47350,47450,47300,2948
20240416,095200,17714177200,47350,47400,47450,47300,5322
20240416,095100,17462091900,47400,47500,47500,47400,5372
20240416,095000,17207359850,47500,47450,47500,47450,669
20240416,094900,17175610150,47450,47550,47550,47400,2684
20240416,094800,17048208000,47550,47600,47650,47550,1838
20240416,094700,16960762650,47600,47650,47650,47600,636
20240416,094600,16930484800,47600,47550,47650,47550,1027
20240416,094500,16881588150,47550,47600,47600,47450,3109
20240416,094400,16733853250,47550,47500,47550,47400,3616
20240416,094300,16562167450,47500,47550,47550,47400,14075
20240416,094200,15893951250,47550,47650,47650,47550,7419
20240416,094100,15540905250,47650,47750,47800,47650,10303
20240416,094000,15049330300,47800,47800,47800,47750,1391
20240416,093900,14982858050,47750,47900,47900,47750,5229
20240416,093800,14732744350,47900,47800,47900,47800,1056
20240416,093700,14682234950,47800,47850,47950,47750,6289
20240416,093600,14381475100,47850,47900,47950,47850,5157
20240416,093500,14134517450,47900,47900,47950,47850,888
20240416,093400,14091983050,47900,47900,47900,47850,2368
20240416,093300,13978606000,47900,47850,47900,47850,4907
20240416,093200,13743745850,47850,48250,48250,47850,13332
20240416,093100,13103585950,48200,48300,48300,48150,7491
20240416,093000,12742267550,48300,48300,48500,48250,23702
20240416,092900,11595552900,48250,48100,48300,48050,13438
20240416,092800,10948585350,48050,48050,48100,48000,896
20240416,092700,10905529000,48050,48050,48050,48000,1830
20240416,092600,10817600700,48050,47850,48050,47800,5660
20240416,092500,10546343400,47850,47850,47900,47800,2701
20240416,092400,10417117400,47750,47800,47850,47700,14278
20240416,092300,9735161650,47800,47850,47900,47800,3563
20240416,092200,9564742650,47850,47900,47900,47850,4317
20240416,092100,9358068450,47950,48000,48050,47900,6240
20240416,092000,9058698350,47950,48050,48050,47900,4475
20240416,091900,8843949300,48050,48000,48100,47950,4767
20240416,091800,8614900750,48000,48050,48100,47950,7146
20240416,091700,8271667050,48100,48050,48150,48050,6017
20240416,091600,7982195000,48050,48000,48050,47950,7074
20240416,091500,7642539500,48000,47750,48000,47750,4221
20240416,091400,7440689100,47750,47850,47850,47750,1356
20240416,091300,7375899250,47800,47750,47900,47700,3722
20240416,091200,7197859950,47750,47850,47850,47650,5973
20240416,091100,6912607100,47850,48100,48100,47800,6511
20240416,091000,6600321800,48100,47950,48100,47900,2228
20240416,090900,6493291800,47950,48050,48050,47900,2295
20240416,090800,6383170550,48050,47950,48150,47950,6153
20240416,090700,6087445150,47900,48050,48100,47800,17034
20240416,090600,5270160850,48050,48300,48400,48000,18263
20240416,090500,4389257950,48300,48400,48450,48200,15211
20240416,090400,3654451550,48350,48200,48500,48150,20292
20240416,090300,2674519650,48150,47950,48200,47950,11174
20240416,090200,2136744500,48000,47700,48000,47650,6037
20240416,090100,1847714650,47700,47550,47750,47350,13077
20240416,090000,1225515550,47550,47300,47700,47250,25322