KissMeData/005290/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,184400,62727763100,40250,40250,40250,40250,21344
20240307,184300,62727763100,40250,40250,40250,40250,0
20240307,184200,62727763100,40250,40250,40250,40250,0
20240307,184100,62727763100,40250,40250,40250,40250,0
20240307,184000,62727763100,40250,40250,40250,40250,0
20240307,183900,62727763100,40250,40250,40250,40250,0
20240307,183800,62727763100,40250,40250,40250,40250,0
20240307,183700,62727763100,40250,40250,40250,40250,0
20240307,183600,62727763100,40250,40250,40250,40250,0
20240307,183500,62727763100,40250,40250,40250,40250,0
20240307,183400,62727763100,40250,40250,40250,40250,0
20240307,183300,62727763100,40250,40250,40250,40250,0
20240307,183200,62727763100,40250,40250,40250,40250,0
20240307,183100,62727763100,40250,40250,40250,40250,0
20240307,183000,62727763100,40250,40250,40250,40250,0
20240307,182900,62727763100,40250,40250,40250,40250,0
20240307,182800,62727763100,40250,40250,40250,40250,0
20240307,182700,62727763100,40250,40250,40250,40250,0
20240307,182600,62727763100,40250,40250,40250,40250,0
20240307,182500,62727763100,40250,40250,40250,40250,0
20240307,182400,62727763100,40250,40250,40250,40250,0
20240307,182300,62727763100,40250,40250,40250,40250,0
20240307,182200,62727763100,40250,40250,40250,40250,0
20240307,182100,62727763100,40250,40250,40250,40250,0
20240307,182000,62727763100,40250,40250,40250,40250,0
20240307,181900,62727763100,40250,40250,40250,40250,0
20240307,181800,62727763100,40250,40250,40250,40250,0
20240307,181700,62727763100,40250,40250,40250,40250,0
20240307,181600,62727763100,40250,40250,40250,40250,0
20240307,181500,62727763100,40250,40250,40250,40250,0
20240307,181400,62727763100,40250,40250,40250,40250,21344
20240307,181300,62727763100,40250,40250,40250,40250,0
20240307,181200,62727763100,40250,40250,40250,40250,0
20240307,181100,62727763100,40250,40250,40250,40250,0
20240307,181000,62727763100,40250,40250,40250,40250,0
20240307,180900,62727763100,40250,40250,40250,40250,0
20240307,180800,62727763100,40250,40250,40250,40250,0
20240307,180700,62727763100,40250,40250,40250,40250,0
20240307,180600,62727763100,40250,40250,40250,40250,0
20240307,180500,62727763100,40250,40250,40250,40250,0
20240307,180400,62727763100,40250,40250,40250,40250,0
20240307,180300,62727763100,40250,40250,40250,40250,0
20240307,180200,62727763100,40250,40250,40250,40250,0
20240307,180100,62727763100,40250,40250,40250,40250,0
20240307,180000,62727763100,40250,40250,40250,40250,0
20240307,175900,62727763100,40250,40250,40250,40250,0
20240307,175800,62727763100,40250,40250,40250,40250,0
20240307,175700,62727763100,40250,40250,40250,40250,0
20240307,175600,62727763100,40250,40250,40250,40250,0
20240307,175500,62727763100,40250,40250,40250,40250,0
20240307,175400,62727763100,40250,40250,40250,40250,0
20240307,175300,62727763100,40250,40250,40250,40250,0
20240307,175200,62727763100,40250,40250,40250,40250,0
20240307,175100,62727763100,40250,40250,40250,40250,0
20240307,175000,62727763100,40250,40250,40250,40250,0
20240307,174900,62727763100,40250,40250,40250,40250,0
20240307,174800,62727763100,40250,40250,40250,40250,0
20240307,174700,62727763100,40250,40250,40250,40250,0
20240307,174600,62727763100,40250,40250,40250,40250,0
20240307,174500,62727763100,40250,40250,40250,40250,0
20240307,174400,62727763100,40250,40250,40250,40250,21344
20240307,174300,62727763100,40250,40250,40250,40250,0
20240307,174200,62727763100,40250,40250,40250,40250,0
20240307,174100,62727763100,40250,40250,40250,40250,0
20240307,174000,62727763100,40250,40250,40250,40250,0
20240307,173900,62727763100,40250,40250,40250,40250,0
20240307,173800,62727763100,40250,40250,40250,40250,0
20240307,173700,62727763100,40250,40250,40250,40250,0
20240307,173600,62727763100,40250,40250,40250,40250,0
20240307,173500,62727763100,40250,40250,40250,40250,0
20240307,173400,62727763100,40250,40250,40250,40250,0
20240307,173300,62727763100,40250,40250,40250,40250,0
20240307,173200,62727763100,40250,40250,40250,40250,0
20240307,173100,62727763100,40250,40250,40250,40250,0
20240307,173000,62727763100,40250,40250,40250,40250,0
20240307,172900,62727763100,40250,40250,40250,40250,0
20240307,172800,62727763100,40250,40250,40250,40250,0
20240307,172700,62727763100,40250,40250,40250,40250,0
20240307,172600,62727763100,40250,40250,40250,40250,0
20240307,172500,62727763100,40250,40250,40250,40250,0
20240307,172400,62727763100,40250,40250,40250,40250,0
20240307,172300,62727763100,40250,40250,40250,40250,0
20240307,172200,62727763100,40250,40250,40250,40250,0
20240307,172100,62727763100,40250,40250,40250,40250,0
20240307,172000,62727763100,40250,40250,40250,40250,0
20240307,171900,62727763100,40250,40250,40250,40250,0
20240307,171800,62727763100,40250,40250,40250,40250,0
20240307,171700,62727763100,40250,40250,40250,40250,0
20240307,171600,62727763100,40250,40250,40250,40250,0
20240307,171500,62727763100,40250,40250,40250,40250,0
20240307,171400,62727763100,40250,40250,40250,40250,21344
20240307,171300,62727763100,40250,40250,40250,40250,0
20240307,171200,62727763100,40250,40250,40250,40250,0
20240307,171100,62727763100,40250,40250,40250,40250,0
20240307,171000,62727763100,40250,40250,40250,40250,0
20240307,170900,62727763100,40250,40250,40250,40250,0
20240307,170800,62727763100,40250,40250,40250,40250,0
20240307,170700,62727763100,40250,40250,40250,40250,0
20240307,170600,62727763100,40250,40250,40250,40250,0
20240307,170500,62727763100,40250,40250,40250,40250,0
20240307,170400,62727763100,40250,40250,40250,40250,0
20240307,170300,62727763100,40250,40250,40250,40250,0
20240307,170200,62727763100,40250,40250,40250,40250,0
20240307,170100,62727763100,40250,40250,40250,40250,0
20240307,170000,62727763100,40250,40250,40250,40250,0
20240307,165900,62727763100,40250,40250,40250,40250,0
20240307,165800,62727763100,40250,40250,40250,40250,0
20240307,165700,62727763100,40250,40250,40250,40250,0
20240307,165600,62727763100,40250,40250,40250,40250,0
20240307,165500,62727763100,40250,40250,40250,40250,0
20240307,165400,62727763100,40250,40250,40250,40250,0
20240307,165300,62727763100,40250,40250,40250,40250,0
20240307,165200,62727763100,40250,40250,40250,40250,0
20240307,165100,62727763100,40250,40250,40250,40250,0
20240307,165000,62727763100,40250,40250,40250,40250,0
20240307,164900,62727763100,40250,40250,40250,40250,0
20240307,164800,62727763100,40250,40250,40250,40250,0
20240307,164700,62727763100,40250,40250,40250,40250,0
20240307,164600,62727763100,40250,40250,40250,40250,0
20240307,164500,62727763100,40250,40250,40250,40250,0
20240307,164400,62727763100,40250,40250,40250,40250,21344
20240307,164300,62727763100,40250,40250,40250,40250,0
20240307,164200,62727763100,40250,40250,40250,40250,0
20240307,164100,62727763100,40250,40250,40250,40250,0
20240307,164000,62727763100,40250,40250,40250,40250,0
20240307,163900,62727763100,40250,40250,40250,40250,0
20240307,163800,62727763100,40250,40250,40250,40250,0
20240307,163700,62727763100,40250,40250,40250,40250,0
20240307,163600,62727763100,40250,40250,40250,40250,0
20240307,163500,62727763100,40250,40250,40250,40250,0
20240307,163400,62727763100,40250,40250,40250,40250,0
20240307,163300,62727763100,40250,40250,40250,40250,0
20240307,163200,62727763100,40250,40250,40250,40250,0
20240307,163100,62727763100,40250,40250,40250,40250,0
20240307,163000,62727763100,40250,40250,40250,40250,0
20240307,162900,62727763100,40250,40250,40250,40250,0
20240307,162800,62727763100,40250,40250,40250,40250,0
20240307,162700,62727763100,40250,40250,40250,40250,0
20240307,162600,62727763100,40250,40250,40250,40250,0
20240307,162500,62727763100,40250,40250,40250,40250,0
20240307,162400,62727763100,40250,40250,40250,40250,0
20240307,162300,62727763100,40250,40250,40250,40250,0
20240307,162200,62727763100,40250,40250,40250,40250,0
20240307,162100,62727763100,40250,40250,40250,40250,0
20240307,162000,62727763100,40250,40250,40250,40250,0
20240307,161900,62727763100,40250,40250,40250,40250,0
20240307,161800,62727763100,40250,40250,40250,40250,0
20240307,161700,62727763100,40250,40250,40250,40250,0
20240307,161600,62727763100,40250,40250,40250,40250,0
20240307,161500,62727763100,40250,40250,40250,40250,0
20240307,161400,62727763100,40250,40250,40250,40250,21344
20240307,161300,62727763100,40250,40250,40250,40250,0
20240307,161200,62727763100,40250,40250,40250,40250,0
20240307,161100,62727763100,40250,40250,40250,40250,0
20240307,161000,62727763100,40250,40250,40250,40250,0
20240307,160900,62727763100,40250,40250,40250,40250,0
20240307,160800,62727763100,40250,40250,40250,40250,0
20240307,160700,62727763100,40250,40250,40250,40250,0
20240307,160600,62727763100,40250,40250,40250,40250,0
20240307,160500,62727763100,40250,40250,40250,40250,0
20240307,160400,62727763100,40250,40250,40250,40250,0
20240307,160300,62727763100,40250,40250,40250,40250,0
20240307,160200,62727763100,40250,40250,40250,40250,0
20240307,160100,62727763100,40250,40250,40250,40250,0
20240307,160000,62727763100,40250,40250,40250,40250,0
20240307,155900,62727763100,40250,40250,40250,40250,0
20240307,155800,62727763100,40250,40250,40250,40250,0
20240307,155700,62727763100,40250,40250,40250,40250,0
20240307,155600,62727763100,40250,40250,40250,40250,0
20240307,155500,62727763100,40250,40250,40250,40250,0
20240307,155400,62727763100,40250,40250,40250,40250,0
20240307,155300,62727763100,40250,40250,40250,40250,0
20240307,155200,62727763100,40250,40250,40250,40250,0
20240307,155100,62727763100,40250,40250,40250,40250,0
20240307,155000,62727763100,40250,40250,40250,40250,0
20240307,154900,62727763100,40250,40250,40250,40250,0
20240307,154800,62727763100,40250,40250,40250,40250,0
20240307,154700,62727763100,40250,40250,40250,40250,0
20240307,154600,62727763100,40250,40250,40250,40250,0
20240307,154500,62727763100,40250,40250,40250,40250,0
20240307,154400,62727763100,40250,40250,40250,40250,21344
20240307,154300,62727763100,40250,40250,40250,40250,0
20240307,154200,62727763100,40250,40250,40250,40250,0
20240307,154100,62727763100,40250,40250,40250,40250,0
20240307,154000,62727763100,40250,40250,40250,40250,0
20240307,153900,62727763100,40250,40250,40250,40250,0
20240307,153800,62727763100,40250,40250,40250,40250,0
20240307,153700,62727763100,40250,40250,40250,40250,0
20240307,153600,62727763100,40250,40250,40250,40250,0
20240307,153500,62727763100,40250,40250,40250,40250,0
20240307,153400,62727763100,40250,40250,40250,40250,0
20240307,153300,62727763100,40250,40250,40250,40250,0
20240307,153200,62727763100,40250,40250,40250,40250,0
20240307,153100,62727763100,40250,40250,40250,40250,0
20240307,153000,62727763100,40250,40250,40250,40250,21344
20240307,152900,61868667100,40000,40000,40000,40000,0
20240307,152800,61868667100,40000,40000,40000,40000,0
20240307,152700,61868667100,40000,40000,40000,40000,0
20240307,152600,61868667100,40000,40000,40000,40000,0
20240307,152500,61868667100,40000,40000,40000,40000,0
20240307,152400,61868667100,40000,40000,40000,40000,0
20240307,152300,61868667100,40000,40000,40000,40000,0
20240307,152200,61868667100,40000,40000,40000,40000,0
20240307,152100,61868667100,40000,40000,40000,40000,0
20240307,152000,61868667100,40000,40000,40000,40000,0
20240307,151900,61868667100,40000,40000,40050,40000,1877
20240307,151800,61793565200,40000,40000,40050,39950,4081
20240307,151700,61630262150,40050,40000,40100,40000,1714
20240307,151600,61561631400,40050,40000,40050,40000,523
20240307,151500,61540693750,40050,39950,40050,39950,1625
20240307,151400,61475675300,40000,39950,40000,39950,847
20240307,151300,61441820200,40000,39950,40000,39950,1210
20240307,151200,61393456000,39950,40000,40000,39950,1840
20240307,151100,61319925900,39950,40000,40050,39950,2371
20240307,151000,61225092200,40050,40000,40050,39950,1308
20240307,150900,61172771950,40000,40000,40050,39950,497
20240307,150800,61152875100,40000,40000,40050,39950,2137
20240307,150700,61067384300,40050,40000,40100,40000,541
20240307,150600,61045721900,40050,40000,40050,40000,824
20240307,150500,61012739000,40050,40050,40050,39950,722
20240307,150400,60983857450,40000,40150,40150,40000,4555
20240307,150300,60801574400,40150,40100,40150,40050,1464
20240307,150200,60742879800,40100,40100,40150,40050,5066
20240307,150100,60539631050,40100,40100,40150,40050,1208
20240307,150000,60491182650,40150,40100,40200,40100,1200
20240307,145900,60443048300,40100,40200,40250,40100,742
20240307,145800,60413241700,40200,40100,40200,40100,5065
20240307,145700,60209836500,40150,40100,40150,40050,1144
20240307,145600,60163972750,40100,40050,40150,40050,621
20240307,145500,60139068300,40050,40050,40100,40000,667
20240307,145400,60112335150,40150,40000,40150,40000,1481
20240307,145300,60052975300,40050,40050,40100,39900,3926
20240307,145200,59896082150,40050,39950,40050,39900,571
20240307,145100,59873229350,40000,39950,40000,39900,2009
20240307,145000,59792932300,39900,39900,39950,39850,1549
20240307,144900,59731172250,39900,39950,40000,39850,4087
20240307,144800,59567997750,40000,40100,40150,39950,7970
20240307,144700,59248999600,40150,40100,40150,40050,1398
20240307,144600,59192951550,40100,40000,40100,40000,1021
20240307,144500,59152037600,40050,40000,40100,40000,2078
20240307,144400,59068824000,40000,40000,40100,40000,679
20240307,144300,59041634450,40000,40000,40100,40000,685
20240307,144200,59014213350,40000,40050,40100,40000,1654
20240307,144100,58947981300,40050,40000,40050,40000,634
20240307,144000,58922610450,40000,40000,40050,39950,845
20240307,143900,58888807350,40000,39950,40050,39950,397
20240307,143800,58872927950,39950,40000,40100,39950,2203
20240307,143700,58784788100,40000,39950,40050,39950,2422
20240307,143600,58687919200,39950,39950,39950,39900,1881
20240307,143500,58612826900,39950,39950,40000,39900,401
20240307,143400,58596804350,39900,39950,40000,39850,3274
20240307,143300,58466154950,39950,39900,40000,39850,2391
20240307,143200,58370762700,39900,40000,40050,39900,1200
20240307,143100,58322815200,40050,39950,40100,39900,2642
20240307,143000,58217330350,39950,39950,40000,39900,1348
20240307,142900,58163449300,39950,39950,40100,39950,1065
20240307,142800,58120864700,40000,40050,40050,39950,411
20240307,142700,58104419500,40050,40000,40050,39950,1077
20240307,142600,58061351150,39950,40000,40000,39950,1121
20240307,142500,58016519700,40000,40000,40000,39950,575
20240307,142400,57993537050,39950,40150,40200,39900,11381
20240307,142300,57538068600,40200,40150,40200,40150,1215
20240307,142200,57489265200,40150,40150,40200,40100,2841
20240307,142100,57375247450,40100,40200,40250,40100,3111
20240307,142000,57250284750,40200,40250,40250,40150,1496
20240307,141900,57190168800,40250,40200,40250,40200,1339
20240307,141800,57136328150,40200,40300,40300,40150,3656
20240307,141700,56989305000,40300,40300,40350,40300,1039
20240307,141600,56947419750,40350,40350,40350,40300,1422
20240307,141500,56890062350,40350,40350,40400,40300,1810
20240307,141400,56816995200,40400,40350,40400,40350,768
20240307,141300,56785979800,40400,40350,40400,40300,1759
20240307,141200,56714988450,40350,40350,40350,40300,855
20240307,141100,56680511600,40300,40350,40350,40300,1290
20240307,141000,56628469550,40350,40400,40400,40300,1534
20240307,140900,56566544900,40400,40350,40450,40300,4273
20240307,140800,56393940650,40350,40300,40400,40250,4882
20240307,140700,56197069950,40300,40050,40300,40050,3081
20240307,140600,56073284100,40050,39900,40050,39850,2434
20240307,140500,55975943350,39950,39900,39950,39850,4937
20240307,140400,55779112750,39950,39900,39950,39900,1901
20240307,140300,55703253800,39950,39950,40000,39900,3574
20240307,140200,55560488250,39950,40050,40100,39950,2513
20240307,140100,55459963850,40050,40000,40100,40000,294
20240307,140000,55448193500,40050,40000,40100,40000,1080
20240307,135900,55404954850,40000,40050,40100,40000,1382
20240307,135800,55349621450,40050,40050,40050,40000,1089
20240307,135700,55306028700,40050,40050,40050,40000,232
20240307,135600,55296740850,40050,40000,40050,40000,395
20240307,135500,55280924350,40000,39950,40050,39950,568
20240307,135400,55258218200,40000,40000,40050,40000,758
20240307,135300,55227884350,40050,40000,40050,39950,500
20240307,135200,55207879650,40050,40000,40050,39950,1130
20240307,135100,55162685100,40000,40000,40100,40000,2027
20240307,135000,55081564000,40000,40100,40150,40000,3392
20240307,134900,54945772450,40100,40100,40150,40050,546
20240307,134800,54923879150,40150,40150,40150,40100,246
20240307,134700,54914012700,40150,40100,40150,40050,668
20240307,134600,54887227150,40050,40100,40100,40050,476
20240307,134500,54868139700,40050,40050,40100,40000,1407
20240307,134400,54811797200,40000,40000,40050,40000,91
20240307,134300,54808154450,40000,40050,40050,40000,282
20240307,134200,54796862750,40050,39950,40050,39900,6874
20240307,134100,54522365450,40000,40000,40000,39950,523
20240307,134000,54501453900,40000,40050,40050,39950,1933
20240307,133900,54424142200,40000,40000,40050,40000,549
20240307,133800,54402181300,40000,40100,40100,40000,5332
20240307,133700,54188830750,40100,40100,40200,40100,1710
20240307,133600,54120197300,40150,40200,40200,40050,2470
20240307,133500,54021120350,40200,40150,40250,40100,2235
20240307,133400,53931351150,40150,40100,40200,40100,687
20240307,133300,53903750550,40150,40100,40150,40100,123
20240307,133200,53898814050,40150,40150,40150,40100,763
20240307,133100,53868198700,40100,40100,40150,40050,57
20240307,133000,53865913150,40100,40050,40150,40050,603
20240307,132900,53841727150,40100,40100,40150,40000,395
20240307,132800,53825904000,40100,40000,40100,40000,4253
20240307,132700,53655714150,39950,40050,40050,39950,3249
20240307,132600,53525775350,40000,40050,40050,40000,1384
20240307,132500,53470406400,40050,40100,40150,40050,2710
20240307,132400,53361843800,40100,40100,40150,40100,986
20240307,132300,53322304350,40100,40050,40150,40050,738
20240307,132200,53292714750,40050,40050,40100,40050,234
20240307,132100,53283337100,40100,40100,40100,40050,473
20240307,132000,53264382400,40100,40100,40100,40050,160
20240307,131900,53257969000,40050,40050,40100,40050,368
20240307,131800,53243227350,40050,40100,40100,40050,593
20240307,131700,53219448250,40000,40050,40100,40000,169
20240307,131600,53212680750,40000,39900,40000,39900,4287
20240307,131500,53041512900,39950,40000,40000,39900,7252
20240307,131400,52751887850,40000,40000,40000,39950,845
20240307,131300,52718102300,40000,40100,40150,39950,22511
20240307,131200,51816793550,40100,40150,40150,40100,1093
20240307,131100,51772922250,40150,40150,40150,40100,914
20240307,131000,51736262800,40150,40150,40150,40100,662
20240307,130900,51709695450,40150,40200,40250,40100,4852
20240307,130800,51514748750,40200,40250,40300,40200,855
20240307,130700,51480338450,40250,40200,40250,40200,1087
20240307,130600,51436603600,40250,40200,40250,40200,676
20240307,130500,51409399800,40250,40200,40250,40200,852
20240307,130400,51375128200,40200,40300,40350,40200,3400
20240307,130300,51238282050,40300,40350,40400,40300,3245
20240307,130200,51107411800,40350,40350,40450,40350,1067
20240307,130100,51064289150,40400,40350,40400,40350,2009
20240307,130000,50983162650,40350,40350,40400,40350,260
20240307,125900,50972667550,40350,40350,40400,40300,664
20240307,125800,50945876300,40350,40300,40350,40300,345
20240307,125700,50931961750,40300,40250,40350,40200,1671
20240307,125600,50864623800,40250,40250,40300,40200,414
20240307,125500,50847960350,40200,40250,40250,40200,662
20240307,125400,50821331300,40250,40250,40300,40200,1790
20240307,125300,50749298600,40250,40200,40250,40200,186
20240307,125200,50741812200,40200,40250,40250,40200,886
20240307,125100,50706191950,40250,40200,40250,40200,750
20240307,125000,50676034200,40100,40150,40200,40100,744
20240307,124900,50646159950,40150,40150,40200,40100,858
20240307,124800,50611710900,40200,40200,40200,40150,266
20240307,124700,50601025600,40200,40150,40200,40150,248
20240307,124600,50591065000,40200,40100,40250,40100,1136
20240307,124500,50545403300,40100,40200,40200,40100,1068
20240307,124400,50502514750,40200,40150,40200,40150,181
20240307,124300,50495240100,40200,40150,40200,40100,1340
20240307,124200,50441432400,40150,40200,40200,40150,2448
20240307,124100,50343112350,40150,40200,40200,40150,286
20240307,124000,50331626850,40200,40150,40200,40150,363
20240307,123900,50317044900,40150,40250,40250,40150,2654
20240307,123800,50210363450,40250,40200,40250,40200,134
20240307,123700,50204970900,40250,40250,40300,40200,527
20240307,123600,50183758300,40250,40200,40300,40200,175
20240307,123500,50176709750,40200,40200,40250,40200,789
20240307,123400,50144963000,40200,40300,40300,40200,365
20240307,123300,50130273750,40300,40300,40300,40200,433
20240307,123200,50112827750,40300,40250,40300,40200,409
20240307,123100,50096365300,40250,40250,40250,40200,254
20240307,123000,50086149350,40250,40200,40300,40200,544
20240307,122900,50064238450,40200,40250,40250,40200,1383
20240307,122800,50008591250,40250,40200,40300,40200,161
20240307,122700,50002110500,40250,40300,40300,40200,330
20240307,122600,49988834500,40300,40250,40300,40200,1187
20240307,122500,49941062750,40250,40300,40300,40200,623
20240307,122400,49915987050,40200,40200,40250,40200,1230
20240307,122300,49866510350,40200,40200,40250,40200,292
20240307,122200,49854771800,40200,40200,40250,40200,168
20240307,122100,49848014550,40250,40200,40250,40200,168
20240307,122000,49841255600,40200,40150,40250,40150,972
20240307,121900,49802179400,40150,40150,40200,40100,2158
20240307,121800,49715579600,40150,40150,40150,40050,3184
20240307,121700,49587742200,40150,40050,40150,40050,337
20240307,121600,49574240300,40050,40150,40150,40050,4835
20240307,121500,49380513050,40150,40150,40200,40050,1442
20240307,121400,49322677900,40150,40150,40200,40050,2858
20240307,121300,49208119700,40100,40150,40200,40100,2222
20240307,121200,49118861150,40100,40100,40200,40100,1875
20240307,121100,49043570350,40100,40250,40300,40050,19678
20240307,121000,48254338600,40300,40250,40300,40200,2186
20240307,120900,48166349200,40250,40250,40300,40250,234
20240307,120800,48156925250,40250,40350,40350,40250,3968
20240307,120700,47997076550,40350,40300,40350,40300,162
20240307,120600,47990542750,40300,40400,40450,40300,2469
20240307,120500,47890878700,40400,40400,40450,40350,1297
20240307,120400,47838486150,40400,40400,40450,40350,790
20240307,120300,47806570800,40400,40400,40450,40350,438
20240307,120200,47788876150,40400,40400,40450,40350,4376
20240307,120100,47612089800,40400,40350,40450,40300,3209
20240307,120000,47482473650,40350,40150,40350,40150,4344
20240307,115900,47307759350,40150,40100,40200,40100,5596
20240307,115800,47083017600,40100,40150,40200,40100,6824
20240307,115700,46809113450,40150,40150,40200,40100,3545
20240307,115600,46666821700,40150,40100,40200,40100,1145
20240307,115500,46620872750,40150,40200,40200,40100,2846
20240307,115400,46506604650,40200,40250,40300,40200,3508
20240307,115300,46365528700,40250,40300,40300,40250,2255
20240307,115200,46274763550,40300,40350,40350,40250,1279
20240307,115100,46223215200,40350,40400,40450,40350,2439
20240307,115000,46124754950,40400,40400,40450,40400,1241
20240307,114900,46074609850,40450,40350,40450,40350,499
20240307,114800,46054452100,40350,40350,40400,40300,1886
20240307,114700,45978307400,40350,40350,40400,40300,2873
20240307,114600,45862439000,40350,40300,40350,40300,802
20240307,114500,45830112450,40300,40300,40350,40200,2730
20240307,114400,45720159350,40350,40300,40350,40250,997
20240307,114300,45680005600,40300,40350,40350,40250,3758
20240307,114200,45528637950,40350,40350,40400,40300,1713
20240307,114100,45459501950,40400,40300,40400,40300,697
20240307,114000,45431380950,40300,40350,40400,40300,1092
20240307,113900,45387345100,40350,40350,40400,40250,2279
20240307,113800,45295522450,40400,40400,40450,40200,16544
20240307,113700,44628691050,40400,40500,40500,40400,1396
20240307,113600,44572229150,40500,40500,40550,40500,1256
20240307,113500,44521353100,40550,40550,40550,40500,193
20240307,113400,44513531500,40550,40550,40550,40500,919
20240307,113300,44476297050,40550,40550,40550,40500,535
20240307,113200,44454609600,40500,40500,40550,40500,553
20240307,113100,44432207650,40500,40500,40550,40500,233
20240307,113000,44422761900,40500,40500,40550,40500,478
20240307,112900,44403391050,40500,40500,40500,40450,2811
20240307,112800,44289671250,40500,40550,40550,40450,2669
20240307,112700,44181610250,40500,40550,40600,40500,699
20240307,112600,44153271300,40600,40550,40600,40500,996
20240307,112500,44112886950,40550,40550,40600,40500,2042
20240307,112400,44030138600,40550,40550,40600,40550,250
20240307,112300,44019996750,40600,40550,40650,40500,1549
20240307,112200,43957196800,40500,40550,40550,40500,710
20240307,112100,43928437850,40550,40650,40650,40500,1417
20240307,112000,43870935800,40600,40650,40650,40600,234
20240307,111900,43861426950,40600,40700,40700,40550,742
20240307,111800,43831270700,40700,40700,40700,40550,3678
20240307,111700,43681926700,40700,40700,40700,40650,1260
20240307,111600,43630700400,40700,40700,40700,40650,804
20240307,111500,43597998650,40700,40700,40700,40650,492
20240307,111400,43577989400,40650,40700,40750,40650,2521
20240307,111300,43475394050,40700,40650,40750,40650,1161
20240307,111200,43428139000,40700,40650,40750,40600,475
20240307,111100,43408811850,40600,40600,40700,40550,1583
20240307,111000,43344468500,40600,40600,40600,40550,332
20240307,110900,43330999650,40600,40550,40600,40450,1438
20240307,110800,43272713800,40500,40550,40600,40450,2400
20240307,110700,43175476400,40500,40500,40550,40450,3150
20240307,110600,43047952350,40550,40550,40600,40500,7524
20240307,110500,42743000600,40600,40550,40600,40550,2772
20240307,110400,42630587950,40600,40600,40650,40550,1572
20240307,110300,42566764450,40650,40650,40700,40600,2423
20240307,110200,42468278150,40700,40650,40700,40650,421
20240307,110100,42451161850,40700,40750,40750,40650,1479
20240307,110000,42390971450,40700,40750,40800,40700,826
20240307,105900,42357305150,40750,40700,40800,40700,1142
20240307,105800,42310800950,40700,40700,40800,40700,1144
20240307,105700,42264235800,40850,40750,40850,40650,1902
20240307,105600,42186669700,40750,40650,40750,40600,2625
20240307,105500,42079846750,40650,40750,40850,40650,2404
20240307,105400,41982003200,40750,40700,40850,40700,2861
20240307,105300,41865432700,40700,40750,40800,40650,1280
20240307,105200,41813282600,40800,40800,40800,40650,632
20240307,105100,41787512050,40700,40750,40800,40600,6858
20240307,105000,41508984300,40750,40650,40750,40650,2878
20240307,104900,41391883900,40650,40700,40700,40600,1831
20240307,104800,41317419750,40700,40700,40700,40600,2116
20240307,104700,41231381100,40700,40850,40850,40650,2347
20240307,104600,41135691600,40850,40700,40850,40700,1672
20240307,104500,41067535750,40700,40700,40750,40650,4186
20240307,104400,40897239100,40750,40650,40750,40600,2207
20240307,104300,40807413900,40600,40600,40650,40550,1005
20240307,104200,40766589400,40550,40600,40700,40500,2235
20240307,104100,40675867450,40500,40550,40650,40500,4494
20240307,104000,40493756800,40600,40500,40650,40500,12145
20240307,103900,40001538350,40500,40600,40600,40500,4681
20240307,103800,39811769350,40600,40600,40700,40550,3922
20240307,103700,39652566750,40700,40600,40750,40550,6902
20240307,103600,39372325450,40700,40850,40850,40650,8978
20240307,103500,39006712350,40850,40950,40950,40850,3457
20240307,103400,38865410000,40900,40850,40950,40850,2176
20240307,103300,38776455600,40850,40850,40900,40800,904
20240307,103200,38739531350,40850,40800,40850,40750,1174
20240307,103100,38691636200,40800,40700,40800,40700,1116
20240307,103000,38646140650,40750,40750,40900,40700,4595
20240307,102900,38458736450,40750,40900,40900,40750,6089
20240307,102800,38210215300,40800,40800,40900,40750,2227
20240307,102700,38119358900,40800,40800,40900,40700,4141
20240307,102600,37950591550,40800,40850,40900,40750,3559
20240307,102500,37805275400,40850,40900,40950,40800,2210
20240307,102400,37714880200,40900,40850,40950,40800,1661
20240307,102300,37646981500,40850,40900,40900,40750,3787
20240307,102200,37492302000,40900,40750,40950,40700,3146
20240307,102100,37363835450,40750,40650,40800,40650,4611
20240307,102000,37176260300,40650,40650,40750,40650,2189
20240307,101900,37087227750,40650,40750,40800,40600,17876
20240307,101800,36359848900,40750,40950,41000,40750,18634
20240307,101700,35599205350,40950,40950,41000,40900,2533
20240307,101600,35495448100,41000,40900,41050,40900,2309
20240307,101500,35400783800,40900,40950,41000,40900,4960
20240307,101400,35197744000,40950,40900,41000,40900,4340
20240307,101300,35019981200,40900,41150,41150,40900,20490
20240307,101200,34179235700,41150,41100,41200,41050,3406
20240307,101100,34039288400,41150,41150,41200,41100,2465
20240307,101000,33937917750,41150,41100,41200,41100,2161
20240307,100900,33849028150,41100,41200,41250,41100,7150
20240307,100800,33554831300,41200,41400,41450,41200,4738
20240307,100700,33359325300,41400,41350,41400,41250,4115
20240307,100600,33189223150,41400,41200,41450,41200,6748
20240307,100500,32910672950,41200,41250,41300,41200,4962
20240307,100400,32705983950,41250,41350,41400,41250,5733
20240307,100300,32469107850,41350,41350,41400,41300,3390
20240307,100200,32328944300,41350,41400,41450,41350,3053
20240307,100100,32202570700,41450,41500,41550,41400,2566
20240307,100000,32096184850,41500,41550,41650,41450,10545
20240307,095900,31658064650,41600,41550,41600,41550,3624
20240307,095800,31507355550,41600,41500,41600,41500,3379
20240307,095700,31366998150,41500,41450,41500,41450,4866
20240307,095600,31165153850,41500,41500,41550,41450,2229
20240307,095500,31072640600,41500,41550,41600,41450,4238
20240307,095400,30896709050,41550,41600,41600,41500,3304
20240307,095300,30759377450,41600,41600,41650,41500,5634
20240307,095200,30525065450,41600,41550,41650,41550,9798
20240307,095100,30117440050,41550,41400,41550,41350,5282
20240307,095000,29898180150,41450,41450,41500,41350,5232
20240307,094900,29681633350,41450,41400,41500,41350,3418
20240307,094800,29539973500,41450,41600,41600,41400,6671
20240307,094700,29263427950,41600,41400,41600,41400,10287
20240307,094600,28836070500,41350,41350,41400,41300,3724
20240307,094500,28682005000,41350,41400,41450,41300,6869
20240307,094400,28397693700,41400,41400,41450,41350,2983
20240307,094300,28274218100,41400,41450,41500,41350,6588
20240307,094200,28001257550,41450,41350,41450,41350,6578
20240307,094100,27728795550,41350,41300,41400,41300,3588
20240307,094000,27580548400,41350,41400,41450,41250,7995
20240307,093900,27250208200,41450,41500,41550,41300,8327
20240307,093800,26905064800,41500,41700,41750,41500,16224
20240307,093700,26230415750,41750,41650,41750,41600,10795
20240307,093600,25780490950,41650,41550,41700,41500,13511
20240307,093500,25218245500,41550,41400,41600,41350,13882
20240307,093400,24642210850,41450,41450,41450,41350,4982
20240307,093300,24435979100,41450,41350,41450,41350,6526
20240307,093200,24165611400,41350,41400,41450,41300,3656
20240307,093100,24014328700,41400,41450,41500,41350,6225
20240307,093000,23756528550,41400,41500,41500,41350,4724
20240307,092900,23560773250,41500,41200,41500,41150,13318
20240307,092800,23010194000,41250,41100,41250,41050,1577
20240307,092700,22945281950,41050,41150,41250,41000,4884
20240307,092600,22744615650,41200,41100,41200,41050,3968
20240307,092500,22581569950,41200,41250,41450,41100,8023
20240307,092400,22250176300,41250,40900,41300,40750,17037
20240307,092300,21552905300,40900,40950,41000,40850,6326
20240307,092200,21294150350,40900,41100,41100,40900,12011
20240307,092100,20801698950,41100,41250,41450,41100,19535
20240307,092000,19994834350,41250,41350,41350,41200,9920
20240307,091900,19585578650,41350,41200,41450,41150,7990
20240307,091800,19255792100,41200,41050,41250,41000,5735
20240307,091700,19020002250,41050,40950,41150,40900,11231
20240307,091600,18559605750,40900,41000,41050,40800,17700
20240307,091500,17835759550,40950,41050,41050,40900,11136
20240307,091400,17379684050,41000,41100,41100,40950,20784
20240307,091300,16527514600,41100,41200,41200,41050,16304
20240307,091200,15857258950,41200,41500,41500,41150,18888
20240307,091100,15076619050,41450,41450,41750,41400,22831
20240307,091000,14128224000,41450,41600,41700,41450,16128
20240307,090900,13458564450,41600,41050,41600,41050,13972
20240307,090800,12879609600,41050,40900,41400,40900,23050
20240307,090700,11932731600,40950,41150,41350,40950,31539
20240307,090600,10637017200,41150,41700,41700,41150,30523
20240307,090500,9372909750,41700,41650,41800,41650,21945
20240307,090400,8456985750,41700,41800,41900,41650,18695
20240307,090300,7676209400,41800,41900,41950,41650,29996
20240307,090200,6422687850,41900,41400,41900,41400,47052
20240307,090100,4459736600,41550,41000,41550,40950,19789
20240307,090000,3643010400,41000,41500,41600,40950,87895