KissMeData/005490/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184200,284236009500,398500,398500,398500,398500,22804
20240403,184100,284236009500,398500,398500,398500,398500,0
20240403,184000,284236009500,398500,398500,398500,398500,0
20240403,183900,284236009500,398500,398500,398500,398500,0
20240403,183800,284236009500,398500,398500,398500,398500,0
20240403,183700,284236009500,398500,398500,398500,398500,0
20240403,183600,284236009500,398500,398500,398500,398500,0
20240403,183500,284236009500,398500,398500,398500,398500,0
20240403,183400,284236009500,398500,398500,398500,398500,0
20240403,183300,284236009500,398500,398500,398500,398500,0
20240403,183200,284236009500,398500,398500,398500,398500,0
20240403,183100,284236009500,398500,398500,398500,398500,0
20240403,183000,284236009500,398500,398500,398500,398500,0
20240403,182900,284236009500,398500,398500,398500,398500,0
20240403,182800,284236009500,398500,398500,398500,398500,0
20240403,182700,284236009500,398500,398500,398500,398500,0
20240403,182600,284236009500,398500,398500,398500,398500,0
20240403,182500,284236009500,398500,398500,398500,398500,0
20240403,182400,284236009500,398500,398500,398500,398500,0
20240403,182300,284236009500,398500,398500,398500,398500,0
20240403,182200,284236009500,398500,398500,398500,398500,0
20240403,182100,284236009500,398500,398500,398500,398500,0
20240403,182000,284236009500,398500,398500,398500,398500,0
20240403,181900,284236009500,398500,398500,398500,398500,0
20240403,181800,284236009500,398500,398500,398500,398500,0
20240403,181700,284236009500,398500,398500,398500,398500,0
20240403,181600,284236009500,398500,398500,398500,398500,0
20240403,181500,284236009500,398500,398500,398500,398500,0
20240403,181400,284236009500,398500,398500,398500,398500,0
20240403,181300,284236009500,398500,398500,398500,398500,0
20240403,181200,284236009500,398500,398500,398500,398500,22804
20240403,181100,284236009500,398500,398500,398500,398500,0
20240403,181000,284236009500,398500,398500,398500,398500,0
20240403,180900,284236009500,398500,398500,398500,398500,0
20240403,180800,284236009500,398500,398500,398500,398500,0
20240403,180700,284236009500,398500,398500,398500,398500,0
20240403,180600,284236009500,398500,398500,398500,398500,0
20240403,180500,284236009500,398500,398500,398500,398500,0
20240403,180400,284236009500,398500,398500,398500,398500,0
20240403,180300,284236009500,398500,398500,398500,398500,0
20240403,180200,284236009500,398500,398500,398500,398500,0
20240403,180100,284236009500,398500,398500,398500,398500,0
20240403,180000,284236009500,398500,398500,398500,398500,0
20240403,175900,284236009500,398500,398500,398500,398500,0
20240403,175800,284236009500,398500,398500,398500,398500,0
20240403,175700,284236009500,398500,398500,398500,398500,0
20240403,175600,284236009500,398500,398500,398500,398500,0
20240403,175500,284236009500,398500,398500,398500,398500,0
20240403,175400,284236009500,398500,398500,398500,398500,0
20240403,175300,284236009500,398500,398500,398500,398500,0
20240403,175200,284236009500,398500,398500,398500,398500,0
20240403,175100,284236009500,398500,398500,398500,398500,0
20240403,175000,284236009500,398500,398500,398500,398500,0
20240403,174900,284236009500,398500,398500,398500,398500,0
20240403,174800,284236009500,398500,398500,398500,398500,0
20240403,174700,284236009500,398500,398500,398500,398500,0
20240403,174600,284236009500,398500,398500,398500,398500,0
20240403,174500,284236009500,398500,398500,398500,398500,0
20240403,174400,284236009500,398500,398500,398500,398500,0
20240403,174300,284236009500,398500,398500,398500,398500,0
20240403,174200,284236009500,398500,398500,398500,398500,22804
20240403,174100,284236009500,398500,398500,398500,398500,0
20240403,174000,284236009500,398500,398500,398500,398500,0
20240403,173900,284236009500,398500,398500,398500,398500,0
20240403,173800,284236009500,398500,398500,398500,398500,0
20240403,173700,284236009500,398500,398500,398500,398500,0
20240403,173600,284236009500,398500,398500,398500,398500,0
20240403,173500,284236009500,398500,398500,398500,398500,0
20240403,173400,284236009500,398500,398500,398500,398500,0
20240403,173300,284236009500,398500,398500,398500,398500,0
20240403,173200,284236009500,398500,398500,398500,398500,0
20240403,173100,284236009500,398500,398500,398500,398500,0
20240403,173000,284236009500,398500,398500,398500,398500,0
20240403,172900,284236009500,398500,398500,398500,398500,0
20240403,172800,284236009500,398500,398500,398500,398500,0
20240403,172700,284236009500,398500,398500,398500,398500,0
20240403,172600,284236009500,398500,398500,398500,398500,0
20240403,172500,284236009500,398500,398500,398500,398500,0
20240403,172400,284236009500,398500,398500,398500,398500,0
20240403,172300,284236009500,398500,398500,398500,398500,0
20240403,172200,284236009500,398500,398500,398500,398500,0
20240403,172100,284236009500,398500,398500,398500,398500,0
20240403,172000,284236009500,398500,398500,398500,398500,0
20240403,171900,284236009500,398500,398500,398500,398500,0
20240403,171800,284236009500,398500,398500,398500,398500,0
20240403,171700,284236009500,398500,398500,398500,398500,0
20240403,171600,284236009500,398500,398500,398500,398500,0
20240403,171500,284236009500,398500,398500,398500,398500,0
20240403,171400,284236009500,398500,398500,398500,398500,0
20240403,171300,284236009500,398500,398500,398500,398500,0
20240403,171200,284236009500,398500,398500,398500,398500,22804
20240403,171100,284236009500,398500,398500,398500,398500,0
20240403,171000,284236009500,398500,398500,398500,398500,0
20240403,170900,284236009500,398500,398500,398500,398500,0
20240403,170800,284236009500,398500,398500,398500,398500,0
20240403,170700,284236009500,398500,398500,398500,398500,0
20240403,170600,284236009500,398500,398500,398500,398500,0
20240403,170500,284236009500,398500,398500,398500,398500,0
20240403,170400,284236009500,398500,398500,398500,398500,0
20240403,170300,284236009500,398500,398500,398500,398500,0
20240403,170200,284236009500,398500,398500,398500,398500,0
20240403,170100,284236009500,398500,398500,398500,398500,0
20240403,170000,284236009500,398500,398500,398500,398500,0
20240403,165900,284236009500,398500,398500,398500,398500,0
20240403,165800,284236009500,398500,398500,398500,398500,0
20240403,165700,284236009500,398500,398500,398500,398500,0
20240403,165600,284236009500,398500,398500,398500,398500,0
20240403,165500,284236009500,398500,398500,398500,398500,0
20240403,165400,284236009500,398500,398500,398500,398500,0
20240403,165300,284236009500,398500,398500,398500,398500,0
20240403,165200,284236009500,398500,398500,398500,398500,0
20240403,165100,284236009500,398500,398500,398500,398500,0
20240403,165000,284236009500,398500,398500,398500,398500,0
20240403,164900,284236009500,398500,398500,398500,398500,0
20240403,164800,284236009500,398500,398500,398500,398500,0
20240403,164700,284236009500,398500,398500,398500,398500,0
20240403,164600,284236009500,398500,398500,398500,398500,0
20240403,164500,284236009500,398500,398500,398500,398500,0
20240403,164400,284236009500,398500,398500,398500,398500,0
20240403,164300,284236009500,398500,398500,398500,398500,0
20240403,164200,284236009500,398500,398500,398500,398500,22804
20240403,164100,284236009500,398500,398500,398500,398500,0
20240403,164000,284236009500,398500,398500,398500,398500,0
20240403,163900,284236009500,398500,398500,398500,398500,0
20240403,163800,284236009500,398500,398500,398500,398500,0
20240403,163700,284236009500,398500,398500,398500,398500,0
20240403,163600,284236009500,398500,398500,398500,398500,0
20240403,163500,284236009500,398500,398500,398500,398500,0
20240403,163400,284236009500,398500,398500,398500,398500,0
20240403,163300,284236009500,398500,398500,398500,398500,0
20240403,163200,284236009500,398500,398500,398500,398500,0
20240403,163100,284236009500,398500,398500,398500,398500,0
20240403,163000,284236009500,398500,398500,398500,398500,0
20240403,162900,284236009500,398500,398500,398500,398500,0
20240403,162800,284236009500,398500,398500,398500,398500,0
20240403,162700,284236009500,398500,398500,398500,398500,0
20240403,162600,284236009500,398500,398500,398500,398500,0
20240403,162500,284236009500,398500,398500,398500,398500,0
20240403,162400,284236009500,398500,398500,398500,398500,0
20240403,162300,284236009500,398500,398500,398500,398500,0
20240403,162200,284236009500,398500,398500,398500,398500,0
20240403,162100,284236009500,398500,398500,398500,398500,0
20240403,162000,284236009500,398500,398500,398500,398500,0
20240403,161900,284236009500,398500,398500,398500,398500,0
20240403,161800,284236009500,398500,398500,398500,398500,0
20240403,161700,284236009500,398500,398500,398500,398500,0
20240403,161600,284236009500,398500,398500,398500,398500,0
20240403,161500,284236009500,398500,398500,398500,398500,0
20240403,161400,284236009500,398500,398500,398500,398500,0
20240403,161300,284236009500,398500,398500,398500,398500,0
20240403,161200,284236009500,398500,398500,398500,398500,22804
20240403,161100,284236009500,398500,398500,398500,398500,0
20240403,161000,284236009500,398500,398500,398500,398500,0
20240403,160900,284236009500,398500,398500,398500,398500,0
20240403,160800,284236009500,398500,398500,398500,398500,0
20240403,160700,284236009500,398500,398500,398500,398500,0
20240403,160600,284236009500,398500,398500,398500,398500,0
20240403,160500,284236009500,398500,398500,398500,398500,0
20240403,160400,284236009500,398500,398500,398500,398500,0
20240403,160300,284236009500,398500,398500,398500,398500,0
20240403,160200,284236009500,398500,398500,398500,398500,0
20240403,160100,284236009500,398500,398500,398500,398500,0
20240403,160000,284236009500,398500,398500,398500,398500,0
20240403,155900,284236009500,398500,398500,398500,398500,0
20240403,155800,284236009500,398500,398500,398500,398500,0
20240403,155700,284236009500,398500,398500,398500,398500,0
20240403,155600,284236009500,398500,398500,398500,398500,0
20240403,155500,284236009500,398500,398500,398500,398500,0
20240403,155400,284236009500,398500,398500,398500,398500,0
20240403,155300,284236009500,398500,398500,398500,398500,0
20240403,155200,284236009500,398500,398500,398500,398500,0
20240403,155100,284236009500,398500,398500,398500,398500,0
20240403,155000,284236009500,398500,398500,398500,398500,0
20240403,154900,284236009500,398500,398500,398500,398500,0
20240403,154800,284236009500,398500,398500,398500,398500,0
20240403,154700,284236009500,398500,398500,398500,398500,0
20240403,154600,284236009500,398500,398500,398500,398500,0
20240403,154500,284236009500,398500,398500,398500,398500,0
20240403,154400,284236009500,398500,398500,398500,398500,0
20240403,154300,284236009500,398500,398500,398500,398500,0
20240403,154200,284236009500,398500,398500,398500,398500,22804
20240403,154100,284236009500,398500,398500,398500,398500,0
20240403,154000,284236009500,398500,398500,398500,398500,0
20240403,153900,284236009500,398500,398500,398500,398500,0
20240403,153800,284236009500,398500,398500,398500,398500,0
20240403,153700,284236009500,398500,398500,398500,398500,0
20240403,153600,284236009500,398500,398500,398500,398500,0
20240403,153500,284236009500,398500,398500,398500,398500,0
20240403,153400,284236009500,398500,398500,398500,398500,0
20240403,153300,284236009500,398500,398500,398500,398500,0
20240403,153200,284236009500,398500,398500,398500,398500,0
20240403,153100,284236009500,398500,398500,398500,398500,0
20240403,153000,284236009500,398500,398500,398500,398500,22804
20240403,152900,275148615500,399500,399500,399500,399500,0
20240403,152800,275148615500,399500,399500,399500,399500,0
20240403,152700,275148615500,399500,399500,399500,399500,0
20240403,152600,275148615500,399500,399500,399500,399500,0
20240403,152500,275148615500,399500,399500,399500,399500,0
20240403,152400,275148615500,399500,399500,399500,399500,0
20240403,152300,275148615500,399500,399500,399500,399500,0
20240403,152200,275148615500,399500,399500,399500,399500,0
20240403,152100,275148615500,399500,399500,399500,399500,0
20240403,152000,275148615500,399500,399500,399500,399500,0
20240403,151900,275148615500,399500,399500,399500,399000,1996
20240403,151800,274351982000,399000,399000,399500,398500,1667
20240403,151700,273686913500,399000,398500,399000,398500,2663
20240403,151600,272624694500,399000,398500,399000,398500,1857
20240403,151500,271884066500,399000,399000,399500,398500,1774
20240403,151400,271176488000,399000,399000,399500,398500,1699
20240403,151300,270498834500,399000,399000,399000,398500,3751
20240403,151200,269002599500,399000,399000,399000,398500,1860
20240403,151100,268260897500,398500,398500,399000,398500,2975
20240403,151000,267074473000,398500,398500,399000,398500,2104
20240403,150900,266235518000,399000,398500,399000,398500,1584
20240403,150800,265604087000,399000,399000,399000,398500,1623
20240403,150700,264956905000,398500,399000,399000,398500,2186
20240403,150600,264084965000,399000,399000,399000,398500,2476
20240403,150500,263097525500,399000,399000,399000,398500,1089
20240403,150400,262663276500,399000,399000,399000,398500,2964
20240403,150300,261480925500,399000,399000,399500,398500,3458
20240403,150200,260101337000,399000,399000,399500,398500,1168
20240403,150100,259635455500,399000,399000,399500,399000,1470
20240403,150000,259048907000,399000,399000,399500,399000,2522
20240403,145900,258042279000,399000,399000,399500,399000,781
20240403,145800,257730603500,399000,399000,399500,399000,1064
20240403,145700,257306020500,399000,399000,399500,399000,704
20240403,145600,257025087500,399000,399500,399500,399000,1264
20240403,145500,256520710500,399000,399000,399500,399000,882
20240403,145400,256168692000,399000,399000,399500,399000,4119
20240403,145300,254523529000,399000,399000,399500,399000,1161
20240403,145200,254060222500,399000,399000,399500,399000,2309
20240403,145100,253138664000,399000,399000,399500,399000,1555
20240403,145000,252518192000,399000,399000,399500,399000,1668
20240403,144900,251852607500,399000,399000,399500,399000,1028
20240403,144800,251442366000,399000,399500,399500,399000,1159
20240403,144700,250979872500,399000,399000,399500,399000,1569
20240403,144600,250353711000,399000,399000,399500,399000,1782
20240403,144500,249642551000,399000,399000,399500,399000,1963
20240403,144400,248859234000,399000,399000,399500,399000,944
20240403,144300,248482493500,399000,399000,399500,399000,826
20240403,144200,248152788000,399500,399500,399500,399000,1341
20240403,144100,247617541000,399500,399000,399500,399000,2030
20240403,144000,246807420000,399000,399000,399500,399000,981
20240403,143900,246415861000,399000,399500,399500,399000,958
20240403,143800,246033564500,399000,399500,399500,399000,5009
20240403,143700,244034598000,399000,399000,399500,399000,2692
20240403,143600,242960379500,399000,399500,399500,399000,1324
20240403,143500,242431967500,399000,399500,399500,399000,1605
20240403,143400,241791519000,399000,399500,399500,399000,666
20240403,143300,241525690500,399000,399000,399500,399000,1267
20240403,143200,241020032500,399500,399500,399500,399000,6508
20240403,143100,238423219000,399000,399000,399500,399000,5894
20240403,143000,236071339500,399000,399500,399500,399000,638
20240403,142900,235816618000,399500,399000,399500,399000,2262
20240403,142800,234913886000,399500,399000,399500,399000,1314
20240403,142700,234389490500,399000,399000,399500,399000,760
20240403,142600,234086099500,399000,399500,399500,399000,1478
20240403,142500,233496200500,399000,399000,399500,399000,1108
20240403,142400,233054014000,399000,399500,399500,399000,997
20240403,142300,232655879500,399500,399000,399500,399000,893
20240403,142200,232299513000,399500,399500,399500,399000,2005
20240403,142100,231499383000,399500,399500,399500,399000,632
20240403,142000,231247148500,399500,399000,399500,399000,645
20240403,141900,230989696000,399000,399000,399500,399000,938
20240403,141800,230615231500,399000,399000,399500,399000,1066
20240403,141700,230189830500,399000,399000,399500,399000,945
20240403,141600,229812564500,399000,399500,399500,399000,776
20240403,141500,229502820500,399000,399500,399500,399000,1473
20240403,141400,228914633000,399500,399000,399500,399000,574
20240403,141300,228685541500,399000,399500,399500,399000,810
20240403,141200,228362166500,399500,399500,399500,399000,1688
20240403,141100,227688067000,399000,399500,399500,399000,481
20240403,141000,227496019500,399500,399500,399500,399000,513
20240403,140900,227291246500,399500,399000,399500,399000,748
20240403,140800,226992707500,399500,399000,399500,399000,655
20240403,140700,226731295000,399500,399500,399500,399000,582
20240403,140600,226498999000,399500,399000,399500,399000,317
20240403,140500,226372463500,399000,399000,399500,399000,1294
20240403,140400,225856003000,399500,399500,399500,399000,687
20240403,140300,225581673000,399000,399000,399500,399000,626
20240403,140200,225331807500,399000,399500,399500,399000,639
20240403,140100,225076579000,399500,399500,399500,399000,600
20240403,140000,224836965500,399500,399000,399500,399000,991
20240403,135900,224441183500,399500,399500,399500,399000,2527
20240403,135800,223431760500,399500,399500,399500,399000,1519
20240403,135700,222825060500,399500,399000,399500,399000,654
20240403,135600,222563992000,399500,399500,399500,399000,716
20240403,135500,222278242500,399000,399000,399500,399000,451
20240403,135400,222098121500,399000,400000,400000,399000,1599
20240403,135300,221459325500,400000,400000,400000,399500,622
20240403,135200,221210794500,399500,399500,400000,399000,3497
20240403,135100,219813719500,400000,400000,400000,399500,1456
20240403,135000,219231947500,399500,399500,400000,399500,1254
20240403,134900,218730894500,399500,399500,400000,399500,2659
20240403,134800,217668534000,399500,399500,400000,399500,1146
20240403,134700,217210592500,399500,399500,400000,399500,1172
20240403,134600,216742343500,399500,400000,400000,399500,381
20240403,134500,216590099500,400000,399500,400000,399500,2958
20240403,134400,215408163500,399500,399500,400000,399500,493
20240403,134300,215211060000,399500,400000,400000,399500,325
20240403,134200,215081109000,400000,399500,400000,399500,538
20240403,134100,214866081500,400000,399500,400000,399500,256
20240403,134000,214763746500,399500,399500,400000,399500,844
20240403,133900,214426529000,400000,399500,400000,399500,417
20240403,133800,214259896500,399500,399500,400000,399500,478
20240403,133700,214068913500,399500,399500,400000,399500,435
20240403,133600,213895079500,399500,400000,400000,399500,612
20240403,133500,213650511500,399500,399500,400000,399500,611
20240403,133400,213406394000,400000,399500,400000,399500,321
20240403,133300,213278123000,399500,399500,400000,399500,516
20240403,133200,213071968500,400000,399500,400000,399500,195
20240403,133100,212994013000,400000,399500,400000,399500,248
20240403,133000,212894926500,399500,399500,400000,399500,712
20240403,132900,212610415000,399500,399500,400000,399500,731
20240403,132800,212318295000,399500,399500,400000,399500,656
20240403,132700,212056212000,399500,399000,399500,399000,5105
20240403,132600,210016910000,399500,399500,399500,399000,819
20240403,132500,209689840000,399000,399500,399500,399000,1304
20240403,132400,209169405500,399000,399500,399500,399000,429
20240403,132300,208998157500,399500,399000,399500,399000,1381
20240403,132200,208447014500,399500,399000,399500,399000,613
20240403,132100,208202287500,399000,399000,399500,399000,658
20240403,132000,207939598500,399000,399500,399500,399000,593
20240403,131900,207702866500,399000,399500,399500,399000,939
20240403,131800,207328082000,399500,399500,400000,399000,7565
20240403,131700,204306330000,399500,399500,400000,399500,1289
20240403,131600,203791256500,400000,400000,400000,399500,1848
20240403,131500,203052940000,399500,399500,400000,399500,927
20240403,131400,202682531500,399500,400000,400000,399500,530
20240403,131300,202470676000,400000,400000,400000,399500,1003
20240403,131200,202069891000,400000,399500,400000,399500,3701
20240403,131100,200591257000,399500,399500,400000,399500,735
20240403,131000,200297441000,399500,399500,400000,399500,960
20240403,130900,199913703500,400000,399500,400000,399500,4773
20240403,130800,198006810000,400000,399500,400000,399500,642
20240403,130700,197750240000,400000,399500,400000,399500,656
20240403,130600,197488073500,400000,400000,400000,399500,2448
20240403,130500,196510002000,400000,399500,400000,399500,816
20240403,130400,196183910000,399500,400000,400000,399500,1615
20240403,130300,195538299500,400000,400000,400000,399500,1343
20240403,130200,195001519000,400000,400000,400000,399500,603
20240403,130100,194760456000,400000,399500,400000,399500,540
20240403,130000,194544508500,400000,399500,400000,399500,760
20240403,125900,194240693500,399500,400000,400000,399500,490
20240403,125800,194044800000,399500,400000,400000,399500,514
20240403,125700,193839355000,399500,399500,400000,399500,1123
20240403,125600,193390226500,400000,400000,400000,399500,305
20240403,125500,193268256000,400000,400000,400000,399500,808
20240403,125400,192945284000,400000,400000,400000,399500,555
20240403,125300,192723381500,400000,400000,400000,399500,819
20240403,125200,192395877500,399500,400000,400000,399500,657
20240403,125100,192133131500,400000,400000,400000,399500,279
20240403,125000,192021590000,400000,400000,400000,399500,447
20240403,124900,191842815000,400000,399500,400000,399500,585
20240403,124800,191608977500,400000,399500,400000,399500,1031
20240403,124700,191196810000,400000,399500,400000,399500,655
20240403,124600,190934919500,399500,399500,400000,399500,707
20240403,124500,190652210000,400000,399500,400000,399500,623
20240403,124400,190403075000,400000,399500,400000,399500,576
20240403,124300,190172750000,400000,399500,400000,399500,418
20240403,124200,190005629000,400000,399500,400000,399500,354
20240403,124100,189864105000,399500,400000,400000,399500,318
20240403,124000,189736990000,400000,399500,400000,399500,435
20240403,123900,189563086000,399500,399500,400000,399500,890
20240403,123800,189207204500,400000,400000,400000,399500,637
20240403,123700,188952576000,399500,400000,400000,399500,411
20240403,123600,188788237000,399500,400000,400000,399500,453
20240403,123500,188607064500,400000,400000,400000,399500,726
20240403,123400,188316756000,400000,400000,400000,399500,797
20240403,123300,187997999500,400000,400000,400000,399500,348
20240403,123200,187858861500,399500,400000,400000,399500,336
20240403,123100,187724559000,399500,399500,400000,399500,321
20240403,123000,187596253500,400000,400000,400000,399500,333
20240403,122900,187463118000,400000,400000,400000,399500,718
20240403,122800,187176042500,399500,400000,400000,399500,309
20240403,122700,187052495500,399500,399500,400000,399500,299
20240403,122600,186932976000,400000,399500,400000,399500,371
20240403,122500,186784704000,400000,400000,400000,399500,246
20240403,122400,186686351500,400000,400000,400000,399500,656
20240403,122300,186424160000,400000,400000,400000,399500,296
20240403,122200,186305852500,400000,400000,400000,399500,1083
20240403,122100,185872746000,400000,400000,400000,399500,662
20240403,122000,185608226500,400000,399500,400000,399500,402
20240403,121900,185447569000,399500,400000,400000,399500,696
20240403,121800,185169397500,399500,399500,400000,399500,407
20240403,121700,185006653500,399500,400000,400000,399500,281
20240403,121600,184894300000,400000,399500,400000,399500,291
20240403,121500,184777988500,400000,400000,400000,399500,1303
20240403,121400,184256833500,400000,399500,400000,399500,737
20240403,121300,183962219500,399500,400000,400000,399500,430
20240403,121200,183790337500,399500,400000,400000,399500,383
20240403,121100,183637217000,400000,399500,400000,399500,474
20240403,121000,183447692000,400000,400000,400000,399500,480
20240403,120900,183255781500,400000,400000,400000,399500,275
20240403,120800,183145838000,400000,399500,400000,399500,335
20240403,120700,183011894000,399500,399500,400000,399500,560
20240403,120600,182788077500,399500,400000,400000,399500,838
20240403,120500,182453179500,400000,399500,400000,399500,202
20240403,120400,182372431000,400000,399500,400000,399500,1113
20240403,120300,181927709000,400000,400000,400000,399500,275
20240403,120200,181817785000,400000,400000,400000,399500,411
20240403,120100,181653458500,400000,399500,400000,399500,411
20240403,120000,181489078000,400000,400000,400000,399500,587
20240403,115900,181254427000,400000,400000,400000,399500,329
20240403,115800,181122877500,400000,399500,400000,399500,822
20240403,115700,180794289000,400000,400000,400000,399500,312
20240403,115600,180669532000,399500,400000,400000,399500,399
20240403,115500,180509966500,400000,400000,400000,399500,491
20240403,115400,180313633000,400000,400000,400500,399500,922
20240403,115300,179944880000,400000,399500,400000,399500,509
20240403,115200,179741294500,400000,400500,400500,399500,404
20240403,115100,179579702000,400000,400000,400500,400000,1441
20240403,115000,179003286500,400500,400000,400500,400000,199
20240403,114900,178923677000,400000,400000,400500,399500,2358
20240403,114800,177980467000,400000,399500,400000,399500,587
20240403,114700,177745748000,399500,399500,400000,399500,224
20240403,114600,177656206500,399500,399500,400000,399500,676
20240403,114500,177385865500,399500,400000,400000,399500,351
20240403,114400,177245518000,399500,400000,400500,399500,6018
20240403,114300,174838554500,400000,400500,400500,400000,502
20240403,114200,174637712500,400000,400000,400500,400000,290
20240403,114100,174521674000,400500,400500,400500,400000,362
20240403,114000,174376754500,400000,400000,400500,400000,480
20240403,113900,174184713500,400000,400500,400500,400000,532
20240403,113800,173971835000,400000,400000,400500,400000,482
20240403,113700,173778969500,400000,400000,400500,400000,326
20240403,113600,173648533500,400500,400000,400500,400000,531
20240403,113500,173436090500,400000,400000,400500,400000,333
20240403,113400,173302871500,400000,400000,400500,400000,315
20240403,113300,173176848000,400000,400000,400500,400000,369
20240403,113200,173029200000,400000,400000,400500,400000,824
20240403,113100,172699539000,400000,400500,400500,400000,318
20240403,113000,172572308500,400000,400000,400500,400000,423
20240403,112900,172403052000,400500,400000,400500,400000,333
20240403,112800,172269788500,400000,400500,400500,400000,437
20240403,112700,172094960000,400500,400500,400500,400000,289
20240403,112600,171979325000,400500,400500,400500,400000,581
20240403,112500,171746899000,400500,400000,400500,400000,1183
20240403,112400,171273626500,400000,400000,400500,400000,232
20240403,112300,171180803000,400500,400000,400500,399500,2945
20240403,112200,170002847000,399500,400000,400000,399500,426
20240403,112100,169832583500,400000,399500,400000,399500,827
20240403,112000,169502073000,399500,400000,400000,399500,507
20240403,111900,169299446000,399500,400000,400000,399500,615
20240403,111800,169053579500,400000,399500,400000,399500,1668
20240403,111700,168386522000,399500,400000,400000,399500,560
20240403,111600,168162693000,400000,400000,400000,399500,635
20240403,111500,167908887500,400000,399500,400000,399500,987
20240403,111400,167514489000,399500,400000,400000,399500,1579
20240403,111300,166883551500,399500,400000,400000,399500,1374
20240403,111200,166334506500,400000,399500,400000,399500,427
20240403,111100,166163785000,399500,399500,400000,399500,672
20240403,111000,165895114500,399500,399500,400000,399500,2460
20240403,110900,164911252500,399500,400000,400500,399500,4317
20240403,110800,163184477500,400000,400000,400500,400000,4577
20240403,110700,161353632500,400000,400000,400500,400000,1831
20240403,110600,160621150500,400000,400000,400500,400000,1042
20240403,110500,160204273500,400000,400000,400500,400000,915
20240403,110400,159838233000,400500,400500,400500,400000,1704
20240403,110300,159156559500,400000,400000,400500,400000,580
20240403,110200,158924506500,400000,400000,400500,400000,826
20240403,110100,158594044000,400500,400500,400500,400000,445
20240403,110000,158415852000,400500,400000,400500,400000,342
20240403,105900,158278928500,400000,400500,400500,400000,1352
20240403,105800,157737903000,400000,400500,400500,400000,1371
20240403,105700,157189373000,400000,400000,400500,400000,1224
20240403,105600,156699628500,400500,400000,400500,400000,733
20240403,105500,156406222500,400500,400500,400500,400000,1240
20240403,105400,155910134000,400500,400500,400500,400000,457
20240403,105300,155727253000,400000,400500,400500,400000,809
20240403,105200,155403549000,400500,400500,400500,400000,672
20240403,105100,155134645000,400500,401000,401000,400000,2289
20240403,105000,154218281000,401000,400500,401000,400500,1463
20240403,104900,153632307000,401000,401000,401000,400500,1469
20240403,104800,153043821000,400500,400500,401000,400500,894
20240403,104700,152685684000,400500,400500,401000,400500,1543
20240403,104600,152067650000,400500,401000,401000,400500,543
20240403,104500,151850123000,401000,400500,401000,400500,520
20240403,104400,151641701000,401000,401500,401500,400500,1082
20240403,104300,151207841000,401000,400500,401500,400500,1787
20240403,104200,150491409000,401000,401000,401000,400500,777
20240403,104100,150180046500,401000,401000,401500,400500,531
20240403,104000,149967254000,401500,401500,401500,400500,1002
20240403,103900,149565441000,401000,400500,401500,400500,1438
20240403,103800,148988851000,401000,402000,402000,400500,10393
20240403,103700,144820289000,402000,402000,402000,401500,642
20240403,103600,144562399000,402000,401500,402000,401500,361
20240403,103500,144417346500,402000,402000,402000,401500,872
20240403,103400,144066962500,402000,402000,402500,401500,1803
20240403,103300,143342539000,402000,402000,402000,401500,355
20240403,103200,143199874000,401500,402500,402500,401500,513
20240403,103100,142993615000,402000,401500,402500,401500,1599
20240403,103000,142350924500,401500,401500,402000,401500,612
20240403,102900,142105126000,401500,401500,402000,401500,756
20240403,102800,141801518000,401500,401500,402000,401500,844
20240403,102700,141462557000,401500,401500,402000,401500,1684
20240403,102600,140785715000,401500,402000,402500,401500,1793
20240403,102500,140064984000,402000,403000,403000,402000,2764
20240403,102400,138953277000,402500,403000,403000,402500,342
20240403,102300,138815579000,402500,403500,403500,402500,1416
20240403,102200,138245438500,403500,403500,403500,403000,1282
20240403,102100,137728761500,403000,403500,404000,403000,2522
20240403,102000,136711254000,404000,403500,404500,403500,1755
20240403,101900,136002436500,404000,404000,404000,403500,2258
20240403,101800,135090412000,404000,404000,404000,403500,744
20240403,101700,134790124500,403500,404000,404000,403500,697
20240403,101600,134508686500,404000,404000,404000,403500,1072
20240403,101500,134076041500,403500,403500,404000,403000,1860
20240403,101400,133325688500,403500,403500,403500,403000,595
20240403,101300,133085716500,403500,403000,403500,403000,811
20240403,101200,132758741000,403000,403500,403500,403000,1542
20240403,101100,132137192500,403500,403500,403500,403000,1188
20240403,101000,131658131500,403000,402500,403500,402000,3141
20240403,100900,130392878500,402500,403000,403000,402000,1872
20240403,100800,129639413000,403000,402500,403000,402500,1098
20240403,100700,129197315500,402500,402500,403000,402500,828
20240403,100600,128863894500,403000,403000,403000,402500,1265
20240403,100500,128354347000,403000,403000,403000,402500,792
20240403,100400,128035426500,402500,403000,403000,402500,1057
20240403,100300,127609790000,403000,403000,403000,402000,504
20240403,100200,127406852500,402500,402500,402500,402000,1165
20240403,100100,126938053000,402500,402000,402500,402000,787
20240403,100000,126621526000,402500,402000,402500,402000,1587
20240403,095900,125982857500,402500,401500,402500,401500,1933
20240403,095800,125205794000,402000,402000,402000,401500,659
20240403,095700,124941129000,401500,402000,402000,401500,1282
20240403,095600,124426353500,401500,401500,402000,401500,1173
20240403,095500,123955349500,401500,401500,402000,401500,1053
20240403,095400,123532471500,402000,402000,402000,401500,499
20240403,095300,123332010000,401500,401500,402000,401000,1326
20240403,095200,122799771000,401500,402000,402000,401000,1847
20240403,095100,122058256500,401500,402500,402500,401500,2159
20240403,095000,121190594000,402500,403000,403500,402000,3260
20240403,094900,119877586500,403500,403000,404000,403000,2904
20240403,094800,118706193000,403500,402500,403500,402500,2333
20240403,094700,117766232500,403000,403000,403000,402500,3454
20240403,094600,116375047500,403000,402500,403000,402000,1756
20240403,094500,115668041500,402500,401000,403000,400500,8701
20240403,094400,112173862500,401000,401000,401000,400500,512
20240403,094300,111968662000,400500,400500,401000,400500,1760
20240403,094200,111263070500,401000,400500,401000,400500,1453
20240403,094100,110680938500,400500,400500,401000,400500,1031
20240403,094000,110267948500,401000,400500,401000,400500,913
20240403,093900,109902054000,400500,401000,401000,400500,1905
20240403,093800,109138919000,401000,400500,401000,400500,2105
20240403,093700,108295707000,400500,400500,401000,400500,2037
20240403,093600,107479548500,401000,400500,401000,400000,1743
20240403,093500,106781328000,400500,400000,401000,399500,3559
20240403,093400,105356820000,400000,399500,400000,399500,1740
20240403,093300,104660982500,400000,400000,400000,399500,1912
20240403,093200,103896460000,400000,400000,400000,399500,1214
20240403,093100,103411046500,400000,399500,400000,399500,1490
20240403,093000,102815265500,400000,399500,400000,399500,1641
20240403,092900,102159422500,399500,399500,400000,399000,1387
20240403,092800,101605292000,399500,400000,400500,399000,3899
20240403,092700,100047029000,400000,399000,400500,398500,23265
20240403,092600,90756991000,399500,399500,399500,399000,2058
20240403,092500,89935314000,399500,399500,399500,399000,3019
20240403,092400,88730065500,399500,399500,400000,399000,5845
20240403,092300,86395386500,399000,399500,399500,399000,3718
20240403,092200,84911274000,399500,399500,399500,399000,2897
20240403,092100,83754672000,399500,400000,400000,399000,6701
20240403,092000,81077751000,400000,399500,400000,399500,1962
20240403,091900,80293616500,400000,399500,400000,399000,3477
20240403,091800,78904692000,399000,400000,400000,399000,5884
20240403,091700,76554174500,399500,399500,400000,399500,2465
20240403,091600,75569165500,400000,399500,400500,399500,10642
20240403,091500,71313909500,399500,399500,400000,399500,3352
20240403,091400,69974348500,400000,399500,400000,399500,3153
20240403,091300,68714383000,399500,400000,400000,399000,5253
20240403,091200,66615795500,399500,399000,400500,399000,11660
20240403,091100,61954594000,399500,399000,399500,399000,5340
20240403,091000,59823085500,399500,399500,400000,399000,6754
20240403,090900,57126866500,399500,399500,400000,398500,16089
20240403,090800,50707023500,399000,399500,400000,399000,9608
20240403,090700,46870541500,399500,400500,400500,399500,17908
20240403,090600,39708906000,400500,400500,401000,400000,6261
20240403,090500,37201492500,400500,400500,401000,400000,9299
20240403,090400,33476260000,400500,400500,401000,400000,6371
20240403,090300,30924806000,400500,402000,402000,400500,11333
20240403,090200,26381600500,402000,402500,403500,401000,4976
20240403,090100,24379073000,401000,402000,403500,400500,18948
20240403,090000,16765510500,401500,400000,403000,400000,41795