KissMeData/005290/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184200,68127310950,47150,47150,47150,47150,34960
20240403,184100,68127310950,47150,47150,47150,47150,0
20240403,184000,68127310950,47150,47150,47150,47150,0
20240403,183900,68127310950,47150,47150,47150,47150,0
20240403,183800,68127310950,47150,47150,47150,47150,0
20240403,183700,68127310950,47150,47150,47150,47150,0
20240403,183600,68127310950,47150,47150,47150,47150,0
20240403,183500,68127310950,47150,47150,47150,47150,0
20240403,183400,68127310950,47150,47150,47150,47150,0
20240403,183300,68127310950,47150,47150,47150,47150,0
20240403,183200,68127310950,47150,47150,47150,47150,0
20240403,183100,68127310950,47150,47150,47150,47150,0
20240403,183000,68127310950,47150,47150,47150,47150,0
20240403,182900,68127310950,47150,47150,47150,47150,0
20240403,182800,68127310950,47150,47150,47150,47150,0
20240403,182700,68127310950,47150,47150,47150,47150,0
20240403,182600,68127310950,47150,47150,47150,47150,0
20240403,182500,68127310950,47150,47150,47150,47150,0
20240403,182400,68127310950,47150,47150,47150,47150,0
20240403,182300,68127310950,47150,47150,47150,47150,0
20240403,182200,68127310950,47150,47150,47150,47150,0
20240403,182100,68127310950,47150,47150,47150,47150,0
20240403,182000,68127310950,47150,47150,47150,47150,0
20240403,181900,68127310950,47150,47150,47150,47150,0
20240403,181800,68127310950,47150,47150,47150,47150,0
20240403,181700,68127310950,47150,47150,47150,47150,0
20240403,181600,68127310950,47150,47150,47150,47150,0
20240403,181500,68127310950,47150,47150,47150,47150,0
20240403,181400,68127310950,47150,47150,47150,47150,0
20240403,181300,68127310950,47150,47150,47150,47150,0
20240403,181200,68127310950,47150,47150,47150,47150,34960
20240403,181100,68127310950,47150,47150,47150,47150,0
20240403,181000,68127310950,47150,47150,47150,47150,0
20240403,180900,68127310950,47150,47150,47150,47150,0
20240403,180800,68127310950,47150,47150,47150,47150,0
20240403,180700,68127310950,47150,47150,47150,47150,0
20240403,180600,68127310950,47150,47150,47150,47150,0
20240403,180500,68127310950,47150,47150,47150,47150,0
20240403,180400,68127310950,47150,47150,47150,47150,0
20240403,180300,68127310950,47150,47150,47150,47150,0
20240403,180200,68127310950,47150,47150,47150,47150,0
20240403,180100,68127310950,47150,47150,47150,47150,0
20240403,180000,68127310950,47150,47150,47150,47150,0
20240403,175900,68127310950,47150,47150,47150,47150,0
20240403,175800,68127310950,47150,47150,47150,47150,0
20240403,175700,68127310950,47150,47150,47150,47150,0
20240403,175600,68127310950,47150,47150,47150,47150,0
20240403,175500,68127310950,47150,47150,47150,47150,0
20240403,175400,68127310950,47150,47150,47150,47150,0
20240403,175300,68127310950,47150,47150,47150,47150,0
20240403,175200,68127310950,47150,47150,47150,47150,0
20240403,175100,68127310950,47150,47150,47150,47150,0
20240403,175000,68127310950,47150,47150,47150,47150,0
20240403,174900,68127310950,47150,47150,47150,47150,0
20240403,174800,68127310950,47150,47150,47150,47150,0
20240403,174700,68127310950,47150,47150,47150,47150,0
20240403,174600,68127310950,47150,47150,47150,47150,0
20240403,174500,68127310950,47150,47150,47150,47150,0
20240403,174400,68127310950,47150,47150,47150,47150,0
20240403,174300,68127310950,47150,47150,47150,47150,0
20240403,174200,68127310950,47150,47150,47150,47150,34960
20240403,174100,68127310950,47150,47150,47150,47150,0
20240403,174000,68127310950,47150,47150,47150,47150,0
20240403,173900,68127310950,47150,47150,47150,47150,0
20240403,173800,68127310950,47150,47150,47150,47150,0
20240403,173700,68127310950,47150,47150,47150,47150,0
20240403,173600,68127310950,47150,47150,47150,47150,0
20240403,173500,68127310950,47150,47150,47150,47150,0
20240403,173400,68127310950,47150,47150,47150,47150,0
20240403,173300,68127310950,47150,47150,47150,47150,0
20240403,173200,68127310950,47150,47150,47150,47150,0
20240403,173100,68127310950,47150,47150,47150,47150,0
20240403,173000,68127310950,47150,47150,47150,47150,0
20240403,172900,68127310950,47150,47150,47150,47150,0
20240403,172800,68127310950,47150,47150,47150,47150,0
20240403,172700,68127310950,47150,47150,47150,47150,0
20240403,172600,68127310950,47150,47150,47150,47150,0
20240403,172500,68127310950,47150,47150,47150,47150,0
20240403,172400,68127310950,47150,47150,47150,47150,0
20240403,172300,68127310950,47150,47150,47150,47150,0
20240403,172200,68127310950,47150,47150,47150,47150,0
20240403,172100,68127310950,47150,47150,47150,47150,0
20240403,172000,68127310950,47150,47150,47150,47150,0
20240403,171900,68127310950,47150,47150,47150,47150,0
20240403,171800,68127310950,47150,47150,47150,47150,0
20240403,171700,68127310950,47150,47150,47150,47150,0
20240403,171600,68127310950,47150,47150,47150,47150,0
20240403,171500,68127310950,47150,47150,47150,47150,0
20240403,171400,68127310950,47150,47150,47150,47150,0
20240403,171300,68127310950,47150,47150,47150,47150,0
20240403,171200,68127310950,47150,47150,47150,47150,34960
20240403,171100,68127310950,47150,47150,47150,47150,0
20240403,171000,68127310950,47150,47150,47150,47150,0
20240403,170900,68127310950,47150,47150,47150,47150,0
20240403,170800,68127310950,47150,47150,47150,47150,0
20240403,170700,68127310950,47150,47150,47150,47150,0
20240403,170600,68127310950,47150,47150,47150,47150,0
20240403,170500,68127310950,47150,47150,47150,47150,0
20240403,170400,68127310950,47150,47150,47150,47150,0
20240403,170300,68127310950,47150,47150,47150,47150,0
20240403,170200,68127310950,47150,47150,47150,47150,0
20240403,170100,68127310950,47150,47150,47150,47150,0
20240403,170000,68127310950,47150,47150,47150,47150,0
20240403,165900,68127310950,47150,47150,47150,47150,0
20240403,165800,68127310950,47150,47150,47150,47150,0
20240403,165700,68127310950,47150,47150,47150,47150,0
20240403,165600,68127310950,47150,47150,47150,47150,0
20240403,165500,68127310950,47150,47150,47150,47150,0
20240403,165400,68127310950,47150,47150,47150,47150,0
20240403,165300,68127310950,47150,47150,47150,47150,0
20240403,165200,68127310950,47150,47150,47150,47150,0
20240403,165100,68127310950,47150,47150,47150,47150,0
20240403,165000,68127310950,47150,47150,47150,47150,0
20240403,164900,68127310950,47150,47150,47150,47150,0
20240403,164800,68127310950,47150,47150,47150,47150,0
20240403,164700,68127310950,47150,47150,47150,47150,0
20240403,164600,68127310950,47150,47150,47150,47150,0
20240403,164500,68127310950,47150,47150,47150,47150,0
20240403,164400,68127310950,47150,47150,47150,47150,0
20240403,164300,68127310950,47150,47150,47150,47150,0
20240403,164200,68127310950,47150,47150,47150,47150,34960
20240403,164100,68127310950,47150,47150,47150,47150,0
20240403,164000,68127310950,47150,47150,47150,47150,0
20240403,163900,68127310950,47150,47150,47150,47150,0
20240403,163800,68127310950,47150,47150,47150,47150,0
20240403,163700,68127310950,47150,47150,47150,47150,0
20240403,163600,68127310950,47150,47150,47150,47150,0
20240403,163500,68127310950,47150,47150,47150,47150,0
20240403,163400,68127310950,47150,47150,47150,47150,0
20240403,163300,68127310950,47150,47150,47150,47150,0
20240403,163200,68127310950,47150,47150,47150,47150,0
20240403,163100,68127310950,47150,47150,47150,47150,0
20240403,163000,68127310950,47150,47150,47150,47150,0
20240403,162900,68127310950,47150,47150,47150,47150,0
20240403,162800,68127310950,47150,47150,47150,47150,0
20240403,162700,68127310950,47150,47150,47150,47150,0
20240403,162600,68127310950,47150,47150,47150,47150,0
20240403,162500,68127310950,47150,47150,47150,47150,0
20240403,162400,68127310950,47150,47150,47150,47150,0
20240403,162300,68127310950,47150,47150,47150,47150,0
20240403,162200,68127310950,47150,47150,47150,47150,0
20240403,162100,68127310950,47150,47150,47150,47150,0
20240403,162000,68127310950,47150,47150,47150,47150,0
20240403,161900,68127310950,47150,47150,47150,47150,0
20240403,161800,68127310950,47150,47150,47150,47150,0
20240403,161700,68127310950,47150,47150,47150,47150,0
20240403,161600,68127310950,47150,47150,47150,47150,0
20240403,161500,68127310950,47150,47150,47150,47150,0
20240403,161400,68127310950,47150,47150,47150,47150,0
20240403,161300,68127310950,47150,47150,47150,47150,0
20240403,161200,68127310950,47150,47150,47150,47150,34960
20240403,161100,68127310950,47150,47150,47150,47150,0
20240403,161000,68127310950,47150,47150,47150,47150,0
20240403,160900,68127310950,47150,47150,47150,47150,0
20240403,160800,68127310950,47150,47150,47150,47150,0
20240403,160700,68127310950,47150,47150,47150,47150,0
20240403,160600,68127310950,47150,47150,47150,47150,0
20240403,160500,68127310950,47150,47150,47150,47150,0
20240403,160400,68127310950,47150,47150,47150,47150,0
20240403,160300,68127310950,47150,47150,47150,47150,0
20240403,160200,68127310950,47150,47150,47150,47150,0
20240403,160100,68127310950,47150,47150,47150,47150,0
20240403,160000,68127310950,47150,47150,47150,47150,0
20240403,155900,68127310950,47150,47150,47150,47150,0
20240403,155800,68127310950,47150,47150,47150,47150,0
20240403,155700,68127310950,47150,47150,47150,47150,0
20240403,155600,68127310950,47150,47150,47150,47150,0
20240403,155500,68127310950,47150,47150,47150,47150,0
20240403,155400,68127310950,47150,47150,47150,47150,0
20240403,155300,68127310950,47150,47150,47150,47150,0
20240403,155200,68127310950,47150,47150,47150,47150,0
20240403,155100,68127310950,47150,47150,47150,47150,0
20240403,155000,68127310950,47150,47150,47150,47150,0
20240403,154900,68127310950,47150,47150,47150,47150,0
20240403,154800,68127310950,47150,47150,47150,47150,0
20240403,154700,68127310950,47150,47150,47150,47150,0
20240403,154600,68127310950,47150,47150,47150,47150,0
20240403,154500,68127310950,47150,47150,47150,47150,0
20240403,154400,68127310950,47150,47150,47150,47150,0
20240403,154300,68127310950,47150,47150,47150,47150,0
20240403,154200,68127310950,47150,47150,47150,47150,34960
20240403,154100,68127310950,47150,47150,47150,47150,0
20240403,154000,68127310950,47150,47150,47150,47150,0
20240403,153900,68127310950,47150,47150,47150,47150,0
20240403,153800,68127310950,47150,47150,47150,47150,0
20240403,153700,68127310950,47150,47150,47150,47150,0
20240403,153600,68127310950,47150,47150,47150,47150,0
20240403,153500,68127310950,47150,47150,47150,47150,0
20240403,153400,68127310950,47150,47150,47150,47150,0
20240403,153300,68127310950,47150,47150,47150,47150,0
20240403,153200,68127310950,47150,47150,47150,47150,0
20240403,153100,68127310950,47150,47150,47150,47150,0
20240403,153000,68127310950,47150,47150,47150,47150,34960
20240403,152900,66478946950,47150,47150,47150,47150,0
20240403,152800,66478946950,47150,47150,47150,47150,0
20240403,152700,66478946950,47150,47150,47150,47150,0
20240403,152600,66478946950,47150,47150,47150,47150,0
20240403,152500,66478946950,47150,47150,47150,47150,0
20240403,152400,66478946950,47150,47150,47150,47150,0
20240403,152300,66478946950,47150,47150,47150,47150,0
20240403,152200,66478946950,47150,47150,47150,47150,0
20240403,152100,66478946950,47150,47150,47150,47150,0
20240403,152000,66478946950,47150,47150,47150,47150,0
20240403,151900,66478946950,47150,47100,47150,47050,3730
20240403,151800,66303310850,47050,47000,47150,47000,4926
20240403,151700,66071389200,47000,46950,47050,46950,3969
20240403,151600,65884939950,47000,47000,47000,46950,2867
20240403,151500,65750191200,47000,47050,47100,47000,4589
20240403,151400,65534419600,47050,47100,47150,47050,10616
20240403,151300,65034809150,47150,47050,47150,47000,2688
20240403,151200,64908277900,47050,47050,47100,47050,1944
20240403,151100,64816808100,47100,47050,47100,47000,3154
20240403,151000,64668398550,47050,47000,47150,46950,7509
20240403,150900,64315101250,47050,46950,47050,46900,5245
20240403,150800,64068706400,47000,47000,47050,46950,2664
20240403,150700,63943506400,47050,46950,47050,46950,4386
20240403,150600,63737456400,47000,47000,47000,46950,2386
20240403,150500,63625417200,47000,47000,47100,46950,6197
20240403,150400,63334187200,47050,47000,47050,46950,3910
20240403,150300,63150425900,47050,47050,47050,46950,4256
20240403,150200,62950372100,47000,47000,47100,46900,4631
20240403,150100,62732723600,47000,47000,47050,46900,5748
20240403,150000,62462845200,46950,47050,47100,46950,5461
20240403,145900,62206057600,47050,47100,47100,47000,4161
20240403,145800,62010355950,47050,47150,47150,47000,1703
20240403,145700,61930209050,47100,47050,47150,46950,8336
20240403,145600,61538433850,47050,47000,47050,46950,9207
20240403,145500,61105775750,47000,47000,47050,47000,11706
20240403,145400,60555562850,47000,47100,47100,47000,15115
20240403,145300,59844542100,47050,47150,47150,47050,7668
20240403,145200,59483375650,47150,47150,47200,47100,3857
20240403,145100,59301565500,47150,47250,47250,47150,1997
20240403,145000,59207323800,47250,47200,47250,47150,1414
20240403,144900,59140582200,47200,47200,47250,47150,1359
20240403,144800,59076428800,47200,47250,47300,47150,11935
20240403,144700,58513213700,47250,47250,47300,47250,957
20240403,144600,58467988800,47250,47150,47250,47150,3602
20240403,144500,58297972500,47200,47200,47300,47150,1679
20240403,144400,58218712750,47250,47250,47300,47200,4925
20240403,144300,57986184650,47200,47300,47300,47200,3770
20240403,144200,57808156600,47300,47250,47300,47200,889
20240403,144100,57766156800,47250,47200,47300,47200,2411
20240403,144000,57652268150,47250,47250,47300,47200,2838
20240403,143900,57518247750,47250,47250,47300,47200,1959
20240403,143800,57425683450,47250,47250,47300,47200,2769
20240403,143700,57294860650,47250,47250,47300,47200,1753
20240403,143600,57212038200,47300,47250,47300,47200,1457
20240403,143500,57143210050,47250,47200,47300,47200,3086
20240403,143400,56997464650,47200,47200,47250,47200,2456
20240403,143300,56881520050,47200,47300,47300,47200,2019
20240403,143200,56786117900,47250,47200,47300,47150,4138
20240403,143100,56590723750,47150,47200,47250,47150,3283
20240403,143000,56435733900,47200,47150,47250,47150,4423
20240403,142900,56226989500,47150,47200,47200,47150,1677
20240403,142800,56147890550,47200,47200,47250,47150,1826
20240403,142700,56061694900,47200,47150,47200,47150,3619
20240403,142600,55890985200,47150,47100,47200,47050,13085
20240403,142500,55274547100,47150,47200,47250,47100,20084
20240403,142400,54327385200,47200,47250,47300,47200,2833
20240403,142300,54193565550,47250,47350,47350,47250,4794
20240403,142200,53966892950,47350,47350,47350,47300,2196
20240403,142100,53863003050,47300,47350,47400,47300,2114
20240403,142000,53762888150,47400,47350,47400,47300,6132
20240403,141900,53472457200,47300,47250,47350,47200,9219
20240403,141800,53036895600,47300,47350,47400,47300,17338
20240403,141700,52216397450,47400,47400,47400,47350,1767
20240403,141600,52132700750,47400,47450,47450,47350,2734
20240403,141500,52003113200,47400,47400,47500,47400,1745
20240403,141400,51920374550,47400,47500,47550,47350,12112
20240403,141300,51345955600,47550,47550,47550,47450,5428
20240403,141200,51088140750,47500,47500,47550,47500,1057
20240403,141100,51037925100,47500,47550,47550,47500,754
20240403,141000,51002103700,47500,47550,47600,47500,2885
20240403,140900,50864964800,47550,47600,47600,47500,6147
20240403,140800,50572861050,47550,47600,47650,47550,1766
20240403,140700,50488841650,47600,47600,47650,47600,2490
20240403,140600,50370307200,47600,47600,47650,47600,1254
20240403,140500,50310604800,47600,47650,47650,47600,1008
20240403,140400,50262605200,47600,47600,47650,47600,529
20240403,140300,50237419250,47600,47650,47700,47600,2422
20240403,140200,50122033650,47650,47650,47700,47650,387
20240403,140100,50103583800,47650,47750,47750,47650,2746
20240403,140000,49972605500,47750,47700,47750,47700,643
20240403,135900,49941916350,47700,47700,47750,47700,734
20240403,135800,49906888600,47700,47700,47800,47600,9328
20240403,135700,49462256300,47700,47800,47800,47700,3565
20240403,135600,49292033450,47750,47700,47800,47650,6775
20240403,135500,48968739750,47700,47550,47750,47550,9680
20240403,135400,48507248250,47600,47550,47650,47450,3297
20240403,135300,48350571500,47500,47450,47550,47450,2327
20240403,135200,48240046100,47450,47450,47500,47450,1101
20240403,135100,48187787350,47450,47450,47500,47450,1013
20240403,135000,48139713050,47450,47500,47550,47450,1636
20240403,134900,48062068200,47550,47500,47550,47500,805
20240403,134800,48023822550,47500,47450,47550,47450,2828
20240403,134700,47889505700,47450,47550,47550,47450,1829
20240403,134600,47802707700,47500,47500,47550,47450,742
20240403,134500,47767478200,47450,47450,47500,47450,1620
20240403,134400,47690576150,47450,47450,47500,47350,4609
20240403,134300,47472019100,47400,47400,47450,47350,3317
20240403,134200,47314797800,47450,47450,47500,47400,1343
20240403,134100,47251080900,47450,47600,47600,47400,6027
20240403,134000,46965294600,47600,47450,47650,47450,8369
20240403,133900,46567499850,47450,47500,47500,47450,4916
20240403,133800,46334225200,47500,47550,47550,47450,6131
20240403,133700,46043023800,47500,47550,47550,47500,1033
20240403,133600,45993938700,47550,47500,47550,47450,6010
20240403,133500,45708477000,47500,47550,47600,47500,8126
20240403,133400,45322090250,47600,47650,47700,47600,4940
20240403,133300,45086877800,47650,47650,47650,47600,585
20240403,133200,45059011750,47650,47600,47650,47600,1214
20240403,133100,45001197200,47650,47650,47650,47600,1085
20240403,133000,44949533250,47650,47650,47650,47600,770
20240403,132900,44912873350,47600,47650,47650,47600,354
20240403,132800,44896016150,47650,47600,47650,47600,1281
20240403,132700,44835013250,47600,47700,47700,47600,4422
20240403,132600,44624442400,47700,47700,47700,47650,662
20240403,132500,44592892900,47700,47700,47750,47650,3510
20240403,132400,44425569900,47700,47650,47700,47650,1366
20240403,132300,44360443050,47650,47600,47700,47600,1161
20240403,132200,44305137950,47600,47650,47650,47600,1248
20240403,132100,44245697100,47600,47700,47700,47600,4531
20240403,132000,44029815150,47700,47750,47750,47650,4252
20240403,131900,43827004250,47750,47850,47850,47700,7182
20240403,131800,43483874650,47850,47850,47850,47800,2184
20240403,131700,43379445200,47800,47800,47900,47800,739
20240403,131600,43344093300,47850,47800,47900,47800,2105
20240403,131500,43243417800,47800,47850,47900,47800,1612
20240403,131400,43166281250,47850,47800,47850,47800,616
20240403,131300,43136834700,47800,47750,47850,47750,1046
20240403,131200,43086838550,47750,47800,47850,47750,1625
20240403,131100,43009161200,47850,47750,47900,47750,3785
20240403,131000,42828076750,47800,47750,47800,47750,780
20240403,130900,42790815100,47750,47700,47800,47700,881
20240403,130800,42748717900,47700,47750,47800,47700,1015
20240403,130700,42700258400,47700,47700,47750,47700,3308
20240403,130600,42542462300,47700,47750,47750,47700,2280
20240403,130500,42433631700,47750,47850,47850,47750,1739
20240403,130400,42350528600,47800,47800,47850,47800,1489
20240403,130300,42279294200,47800,47850,47900,47800,1340
20240403,130200,42215174500,47850,47800,47900,47800,1928
20240403,130100,42122932700,47800,47800,47850,47800,529
20240403,130000,42097632850,47800,47750,47850,47750,1064
20240403,125900,42046782150,47800,47800,47850,47750,3665
20240403,125800,41871663450,47800,47850,47900,47800,1415
20240403,125700,41803953300,47850,47800,47900,47800,2819
20240403,125600,41669054550,47850,47800,47850,47800,824
20240403,125500,41629649150,47800,47750,47800,47700,5936
20240403,125400,41346016050,47700,47700,47750,47650,892
20240403,125300,41303482450,47750,47700,47750,47650,731
20240403,125200,41268616000,47700,47700,47700,47650,1954
20240403,125100,41175413900,47650,47600,47700,47600,625
20240403,125000,41145646500,47600,47650,47650,47600,883
20240403,124900,41103586800,47600,47650,47650,47600,788
20240403,124800,41066074550,47600,47600,47650,47550,2425
20240403,124700,40950716750,47600,47500,47650,47500,5122
20240403,124600,40707220500,47500,47550,47550,47500,1678
20240403,124500,40627507650,47550,47550,47550,47500,878
20240403,124400,40585767200,47550,47550,47600,47500,1182
20240403,124300,40529561950,47550,47550,47600,47500,650
20240403,124200,40498653850,47550,47550,47600,47500,1211
20240403,124100,40441078300,47600,47550,47600,47500,324
20240403,124000,40425671650,47550,47550,47600,47500,1136
20240403,123900,40371653800,47550,47550,47600,47500,2710
20240403,123800,40242892350,47550,47550,47600,47500,1876
20240403,123700,40153687450,47550,47550,47600,47550,275
20240403,123600,40140609700,47550,47600,47600,47550,515
20240403,123500,40116113400,47550,47550,47650,47550,2908
20240403,123400,39977824800,47600,47600,47650,47550,588
20240403,123300,39949842750,47600,47550,47650,47550,341
20240403,123200,39933608950,47550,47650,47700,47550,3811
20240403,123100,39752194000,47700,47700,47700,47650,2050
20240403,123000,39654504750,47650,47700,47700,47650,803
20240403,122900,39616230100,47650,47700,47700,47650,488
20240403,122800,39592965600,47650,47650,47700,47650,627
20240403,122700,39563074200,47650,47650,47700,47650,431
20240403,122600,39542534300,47750,47700,47750,47650,601
20240403,122500,39513866150,47650,47800,47800,47650,3355
20240403,122400,39353825400,47750,47750,47800,47700,691
20240403,122300,39320838750,47750,47750,47800,47750,793
20240403,122200,39282953900,47750,47700,47800,47650,2070
20240403,122100,39184053150,47750,47700,47750,47700,2215
20240403,122000,39078395700,47700,47700,47750,47700,434
20240403,121900,39057687400,47700,47700,47750,47700,276
20240403,121800,39044520200,47700,47700,47750,47700,336
20240403,121700,39028491250,47700,47700,47750,47700,425
20240403,121600,39008209900,47700,47700,47750,47600,1199
20240403,121500,38951093000,47700,47650,47750,47600,1993
20240403,121400,38856052300,47600,47600,47650,47600,876
20240403,121300,38814344600,47650,47600,47650,47600,584
20240403,121200,38786543550,47600,47650,47700,47600,656
20240403,121100,38755294150,47650,47600,47700,47600,450
20240403,121000,38733850750,47600,47600,47700,47550,1494
20240403,120900,38662680250,47600,47600,47650,47600,1452
20240403,120800,38593562900,47650,47650,47700,47600,1746
20240403,120700,38510384450,47700,47700,47750,47650,585
20240403,120600,38482491850,47700,47700,47750,47650,1516
20240403,120500,38410160550,47700,47700,47750,47700,749
20240403,120400,38374432400,47700,47700,47750,47700,338
20240403,120300,38358308800,47700,47700,47750,47700,463
20240403,120200,38336219700,47700,47750,47800,47700,930
20240403,120100,38291816400,47800,47700,47800,47700,5131
20240403,120000,38046914400,47700,47700,47700,47650,2769
20240403,115900,37914861650,47650,47650,47700,47650,984
20240403,115800,37867945900,47650,47650,47700,47650,694
20240403,115700,37834872350,47650,47700,47700,47650,593
20240403,115600,37806603700,47650,47650,47700,47650,316
20240403,115500,37791542800,47650,47700,47700,47650,309
20240403,115400,37776817450,47700,47650,47700,47650,857
20240403,115300,37735962600,47650,47700,47700,47650,622
20240403,115200,37706319150,47650,47600,47700,47600,478
20240403,115100,37683545650,47600,47650,47700,47600,1029
20240403,115000,37634511200,47650,47650,47700,47650,960
20240403,114900,37588763650,47650,47650,47750,47650,1344
20240403,114800,37524658150,47700,47650,47700,47650,637
20240403,114700,37494298150,47700,47600,47700,47600,433
20240403,114600,37473668650,47650,47600,47650,47600,677
20240403,114500,37441430700,47600,47650,47700,47600,864
20240403,114400,37400266500,47700,47650,47700,47650,898
20240403,114300,37357473100,47650,47700,47750,47650,1727
20240403,114200,37275117000,47750,47750,47750,47700,576
20240403,114100,37247630700,47700,47750,47750,47700,816
20240403,114000,37208695650,47700,47750,47800,47700,741
20240403,113900,37173318050,47700,47650,47750,47650,7495
20240403,113800,36815816200,47650,47700,47750,47650,770
20240403,113700,36779089000,47700,47700,47750,47700,717
20240403,113600,36744884650,47700,47650,47750,47650,1384
20240403,113500,36678854850,47650,47650,47700,47650,501
20240403,113400,36654978750,47650,47650,47700,47650,785
20240403,113300,36617566800,47700,47650,47700,47650,367
20240403,113200,36600073950,47700,47700,47700,47600,625
20240403,113100,36570293600,47700,47650,47700,47600,655
20240403,113000,36539082400,47600,47650,47700,47600,346
20240403,112900,36522598650,47650,47650,47700,47650,265
20240403,112800,36509970150,47700,47650,47700,47600,2800
20240403,112700,36376489750,47650,47600,47700,47550,2403
20240403,112600,36262072800,47600,47600,47650,47550,1727
20240403,112500,36179869650,47650,47550,47650,47550,577
20240403,112400,36152404350,47550,47600,47650,47500,1613
20240403,112300,36075701200,47600,47550,47650,47550,516
20240403,112200,36051147400,47550,47600,47600,47550,743
20240403,112100,36015801150,47600,47500,47600,47500,662
20240403,112000,35984340750,47500,47550,47600,47500,1045
20240403,111900,35934641000,47550,47550,47600,47550,537
20240403,111800,35909104900,47550,47600,47650,47550,996
20240403,111700,35861706000,47600,47600,47650,47600,310
20240403,111600,35846948950,47700,47550,47700,47550,971
20240403,111500,35800691100,47550,47650,47650,47550,1229
20240403,111400,35742177300,47600,47800,47800,47600,1917
20240403,111300,35650723500,47750,47800,47800,47700,974
20240403,111200,35604202750,47800,47700,47800,47650,2550
20240403,111100,35482431700,47750,47600,47750,47550,2054
20240403,111000,35384567400,47600,47500,47600,47500,2471
20240403,110900,35267002750,47550,47550,47600,47500,1789
20240403,110800,35181973050,47550,47550,47650,47500,3850
20240403,110700,34998883250,47500,47450,47550,47400,5578
20240403,110600,34734420100,47500,47500,47550,47450,1084
20240403,110500,34682936850,47550,47500,47550,47450,4598
20240403,110400,34464593500,47550,47500,47600,47450,1980
20240403,110300,34370487550,47550,47500,47600,47450,1884
20240403,110200,34280993050,47500,47650,47700,47450,15926
20240403,110100,33524482200,47650,47750,47750,47650,3287
20240403,110000,33367728650,47750,47800,47800,47700,913
20240403,105900,33324129500,47800,47800,47800,47750,548
20240403,105800,33297959200,47750,47750,47800,47700,690
20240403,105700,33265018750,47750,47800,47800,47700,735
20240403,105600,33229934950,47750,47850,47850,47750,1097
20240403,105500,33177519550,47800,47900,47950,47750,3197
20240403,105400,33024529400,47900,47850,47950,47850,2449
20240403,105300,32907243950,47900,47900,47900,47850,1833
20240403,105200,32819473900,47850,47850,47900,47800,1978
20240403,105100,32724794650,47850,47850,47850,47800,2668
20240403,105000,32597151750,47800,47750,47850,47700,2301
20240403,104900,32487217250,47750,47650,47800,47600,4607
20240403,104800,32267472300,47600,47550,47700,47500,2816
20240403,104700,32133394750,47550,47550,47600,47500,3610
20240403,104600,31961760150,47600,47550,47650,47500,2621
20240403,104500,31837041400,47550,47500,47550,47500,1663
20240403,104400,31758024700,47500,47550,47550,47500,1929
20240403,104300,31666371050,47500,47500,47550,47500,1407
20240403,104200,31599518000,47550,47600,47600,47500,5521
20240403,104100,31337040600,47600,47600,47650,47550,2118
20240403,104000,31236211750,47600,47650,47700,47550,3107
20240403,103900,31088261850,47650,47650,47700,47600,1540
20240403,103800,31014897700,47650,47650,47700,47600,1042
20240403,103700,30965274000,47650,47700,47700,47600,5580
20240403,103600,30699265100,47700,47800,47850,47700,4945
20240403,103500,30462961450,47800,47850,47900,47800,1145
20240403,103400,30408184100,47850,47850,47900,47800,2709
20240403,103300,30278511500,47850,47900,47900,47800,3864
20240403,103200,30093528800,47900,47700,47900,47650,7033
20240403,103100,29757412100,47700,47700,47700,47600,2683
20240403,103000,29629527700,47700,47650,47750,47600,2999
20240403,102900,29486585950,47650,47700,47700,47650,1143
20240403,102800,29432111150,47700,47650,47700,47600,1275
20240403,102700,29371354800,47650,47700,47750,47600,1494
20240403,102600,29300140650,47700,47750,47750,47650,1211
20240403,102500,29242409200,47700,47700,47750,47650,1289
20240403,102400,29180934200,47700,47650,47700,47600,1100
20240403,102300,29128520700,47650,47700,47700,47650,1736
20240403,102200,29045767950,47700,47650,47750,47650,4173
20240403,102100,28846784600,47650,47700,47700,47600,1177
20240403,102000,28790713300,47650,47600,47750,47600,5257
20240403,101900,28540251300,47600,47700,47700,47600,2093
20240403,101800,28440574400,47700,47700,47850,47650,1922
20240403,101700,28348869750,47700,47600,47700,47600,1112
20240403,101600,28295905950,47600,47700,47700,47600,2409
20240403,101500,28181197350,47700,47750,47800,47650,3163
20240403,101400,28030273500,47800,47550,47800,47500,6607
20240403,101300,27715330000,47550,47600,47600,47450,4327
20240403,101200,27509658850,47600,47550,47650,47450,5863
20240403,101100,27231119500,47550,47650,47700,47550,2811
20240403,101000,27097266600,47550,47600,47650,47450,6060
20240403,100900,26809037600,47550,47450,47650,47450,5621
20240403,100800,26541963950,47450,47500,47600,47450,13216
20240403,100700,25914344100,47500,47500,47550,47450,5744
20240403,100600,25641496950,47500,47600,47650,47450,13002
20240403,100500,25023732750,47600,47600,47750,47500,6737
20240403,100400,24702982500,47600,47600,47650,47500,10841
20240403,100300,24187540300,47550,47650,47650,47550,4346
20240403,100200,23980795250,47650,47750,47800,47550,12039
20240403,100100,23406988300,47750,47850,47850,47700,3040
20240403,100000,23261839500,47850,47850,47900,47750,6840
20240403,095900,22934777600,47950,47900,47950,47800,3424
20240403,095800,22770909300,47900,47850,47900,47800,2472
20240403,095700,22652698400,47850,47850,47950,47750,4275
20240403,095600,22448258650,47900,47900,47950,47800,2741
20240403,095500,22316974650,47850,47750,47850,47650,6004
20240403,095400,22030442800,47750,47750,47800,47650,2491
20240403,095300,21911588150,47750,47700,47750,47600,4932
20240403,095200,21676519950,47700,47600,47700,47500,7686
20240403,095100,21310859850,47600,47600,47700,47500,13847
20240403,095000,20651884700,47600,47800,47800,47600,13370
20240403,094900,20014450800,47750,47850,47900,47750,1646
20240403,094800,19935746500,47900,47850,47900,47700,7990
20240403,094700,19554160200,47800,47900,47950,47800,3724
20240403,094600,19375956050,47900,48000,48000,47900,4211
20240403,094500,19174009150,47950,47800,48000,47800,3787
20240403,094400,18992414600,47800,48050,48050,47800,13014
20240403,094300,18368617750,48000,48100,48100,48000,5287
20240403,094200,18114522100,48100,48100,48150,48050,2203
20240403,094100,18008580700,48100,48200,48200,48050,9399
20240403,094000,17556405750,48200,48250,48250,48200,3687
20240403,093900,17378647500,48250,48400,48400,48250,5860
20240403,093800,17095579600,48400,48400,48450,48350,1757
20240403,093700,17010528000,48400,48550,48550,48350,4348
20240403,093600,16799857950,48550,48450,48600,48450,2802
20240403,093500,16663907800,48500,48400,48500,48400,2487
20240403,093400,16543355750,48400,48300,48450,48300,3557
20240403,093300,16371222950,48300,48300,48350,48250,1703
20240403,093200,16288985750,48250,48250,48300,48150,3081
20240403,093100,16140434500,48300,48250,48350,48150,4206
20240403,093000,15937605100,48250,48350,48400,48150,7996
20240403,092900,15551741150,48350,48450,48450,48300,4128
20240403,092800,15352001150,48450,48700,48700,48450,12050
20240403,092700,14766812950,48700,48650,48850,48600,15453
20240403,092600,14013694750,48650,48700,48700,48550,7079
20240403,092500,13669394150,48700,48500,48700,48450,13816
20240403,092400,12998049100,48500,48600,48600,48450,4465
20240403,092300,12781356750,48600,48350,48600,48300,10620
20240403,092200,12266624150,48300,48300,48400,48250,6226
20240403,092100,11965720950,48300,48450,48450,48250,8122
20240403,092000,11573127450,48450,48400,48450,48350,5595
20240403,091900,11302209850,48400,48200,48400,48200,7040
20240403,091800,10962150800,48200,48100,48250,48050,4596
20240403,091700,10740734250,48050,47950,48100,47900,5344
20240403,091600,10484281300,47950,47900,47950,47700,8855
20240403,091500,10061277250,47900,48000,48000,47750,9901
20240403,091400,9587529450,48000,48000,48150,47900,5468
20240403,091300,9324877700,48050,47750,48100,47750,14097
20240403,091200,8649368200,47800,47800,47850,47700,16190
20240403,091100,7876343450,47800,48000,48000,47750,11567
20240403,091000,7322483050,48000,48200,48200,48000,2961
20240403,090900,7180250900,48200,48100,48250,48050,5947
20240403,090800,6894018900,48100,48100,48200,48000,17088
20240403,090700,6072450600,48100,48400,48400,48100,11867
20240403,090600,5499913500,48400,48450,48450,48300,5204
20240403,090500,5248198750,48300,48350,48400,48150,8274
20240403,090400,4848824350,48400,48100,48400,48100,8384
20240403,090300,4444406000,48050,48200,48200,48000,17468
20240403,090200,3605170750,48200,48300,48450,48150,7112
20240403,090100,3261821950,48300,48400,48650,48100,17158
20240403,090000,2430963100,48200,48000,48400,47650,50523