KissMeData/005490/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184200,150123364000,403500,403500,403500,403500,13062
20240409,184100,150123364000,403500,403500,403500,403500,0
20240409,184000,150123364000,403500,403500,403500,403500,0
20240409,183900,150123364000,403500,403500,403500,403500,0
20240409,183800,150123364000,403500,403500,403500,403500,0
20240409,183700,150123364000,403500,403500,403500,403500,0
20240409,183600,150123364000,403500,403500,403500,403500,0
20240409,183500,150123364000,403500,403500,403500,403500,0
20240409,183400,150123364000,403500,403500,403500,403500,0
20240409,183300,150123364000,403500,403500,403500,403500,0
20240409,183200,150123364000,403500,403500,403500,403500,0
20240409,183100,150123364000,403500,403500,403500,403500,0
20240409,183000,150123364000,403500,403500,403500,403500,0
20240409,182900,150123364000,403500,403500,403500,403500,0
20240409,182800,150123364000,403500,403500,403500,403500,0
20240409,182700,150123364000,403500,403500,403500,403500,0
20240409,182600,150123364000,403500,403500,403500,403500,0
20240409,182500,150123364000,403500,403500,403500,403500,0
20240409,182400,150123364000,403500,403500,403500,403500,0
20240409,182300,150123364000,403500,403500,403500,403500,0
20240409,182200,150123364000,403500,403500,403500,403500,0
20240409,182100,150123364000,403500,403500,403500,403500,0
20240409,182000,150123364000,403500,403500,403500,403500,0
20240409,181900,150123364000,403500,403500,403500,403500,0
20240409,181800,150123364000,403500,403500,403500,403500,0
20240409,181700,150123364000,403500,403500,403500,403500,0
20240409,181600,150123364000,403500,403500,403500,403500,0
20240409,181500,150123364000,403500,403500,403500,403500,0
20240409,181400,150123364000,403500,403500,403500,403500,0
20240409,181300,150123364000,403500,403500,403500,403500,0
20240409,181200,150123364000,403500,403500,403500,403500,13062
20240409,181100,150123364000,403500,403500,403500,403500,0
20240409,181000,150123364000,403500,403500,403500,403500,0
20240409,180900,150123364000,403500,403500,403500,403500,0
20240409,180800,150123364000,403500,403500,403500,403500,0
20240409,180700,150123364000,403500,403500,403500,403500,0
20240409,180600,150123364000,403500,403500,403500,403500,0
20240409,180500,150123364000,403500,403500,403500,403500,0
20240409,180400,150123364000,403500,403500,403500,403500,0
20240409,180300,150123364000,403500,403500,403500,403500,0
20240409,180200,150123364000,403500,403500,403500,403500,0
20240409,180100,150123364000,403500,403500,403500,403500,0
20240409,180000,150123364000,403500,403500,403500,403500,0
20240409,175900,150123364000,403500,403500,403500,403500,0
20240409,175800,150123364000,403500,403500,403500,403500,0
20240409,175700,150123364000,403500,403500,403500,403500,0
20240409,175600,150123364000,403500,403500,403500,403500,0
20240409,175500,150123364000,403500,403500,403500,403500,0
20240409,175400,150123364000,403500,403500,403500,403500,0
20240409,175300,150123364000,403500,403500,403500,403500,0
20240409,175200,150123364000,403500,403500,403500,403500,0
20240409,175100,150123364000,403500,403500,403500,403500,0
20240409,175000,150123364000,403500,403500,403500,403500,0
20240409,174900,150123364000,403500,403500,403500,403500,0
20240409,174800,150123364000,403500,403500,403500,403500,0
20240409,174700,150123364000,403500,403500,403500,403500,0
20240409,174600,150123364000,403500,403500,403500,403500,0
20240409,174500,150123364000,403500,403500,403500,403500,0
20240409,174400,150123364000,403500,403500,403500,403500,0
20240409,174300,150123364000,403500,403500,403500,403500,0
20240409,174200,150123364000,403500,403500,403500,403500,13062
20240409,174100,150123364000,403500,403500,403500,403500,0
20240409,174000,150123364000,403500,403500,403500,403500,0
20240409,173900,150123364000,403500,403500,403500,403500,0
20240409,173800,150123364000,403500,403500,403500,403500,0
20240409,173700,150123364000,403500,403500,403500,403500,0
20240409,173600,150123364000,403500,403500,403500,403500,0
20240409,173500,150123364000,403500,403500,403500,403500,0
20240409,173400,150123364000,403500,403500,403500,403500,0
20240409,173300,150123364000,403500,403500,403500,403500,0
20240409,173200,150123364000,403500,403500,403500,403500,0
20240409,173100,150123364000,403500,403500,403500,403500,0
20240409,173000,150123364000,403500,403500,403500,403500,0
20240409,172900,150123364000,403500,403500,403500,403500,0
20240409,172800,150123364000,403500,403500,403500,403500,0
20240409,172700,150123364000,403500,403500,403500,403500,0
20240409,172600,150123364000,403500,403500,403500,403500,0
20240409,172500,150123364000,403500,403500,403500,403500,0
20240409,172400,150123364000,403500,403500,403500,403500,0
20240409,172300,150123364000,403500,403500,403500,403500,0
20240409,172200,150123364000,403500,403500,403500,403500,0
20240409,172100,150123364000,403500,403500,403500,403500,0
20240409,172000,150123364000,403500,403500,403500,403500,0
20240409,171900,150123364000,403500,403500,403500,403500,0
20240409,171800,150123364000,403500,403500,403500,403500,0
20240409,171700,150123364000,403500,403500,403500,403500,0
20240409,171600,150123364000,403500,403500,403500,403500,0
20240409,171500,150123364000,403500,403500,403500,403500,0
20240409,171400,150123364000,403500,403500,403500,403500,0
20240409,171300,150123364000,403500,403500,403500,403500,0
20240409,171200,150123364000,403500,403500,403500,403500,13062
20240409,171100,150123364000,403500,403500,403500,403500,0
20240409,171000,150123364000,403500,403500,403500,403500,0
20240409,170900,150123364000,403500,403500,403500,403500,0
20240409,170800,150123364000,403500,403500,403500,403500,0
20240409,170700,150123364000,403500,403500,403500,403500,0
20240409,170600,150123364000,403500,403500,403500,403500,0
20240409,170500,150123364000,403500,403500,403500,403500,0
20240409,170400,150123364000,403500,403500,403500,403500,0
20240409,170300,150123364000,403500,403500,403500,403500,0
20240409,170200,150123364000,403500,403500,403500,403500,0
20240409,170100,150123364000,403500,403500,403500,403500,0
20240409,170000,150123364000,403500,403500,403500,403500,0
20240409,165900,150123364000,403500,403500,403500,403500,0
20240409,165800,150123364000,403500,403500,403500,403500,0
20240409,165700,150123364000,403500,403500,403500,403500,0
20240409,165600,150123364000,403500,403500,403500,403500,0
20240409,165500,150123364000,403500,403500,403500,403500,0
20240409,165400,150123364000,403500,403500,403500,403500,0
20240409,165300,150123364000,403500,403500,403500,403500,0
20240409,165200,150123364000,403500,403500,403500,403500,0
20240409,165100,150123364000,403500,403500,403500,403500,0
20240409,165000,150123364000,403500,403500,403500,403500,0
20240409,164900,150123364000,403500,403500,403500,403500,0
20240409,164800,150123364000,403500,403500,403500,403500,0
20240409,164700,150123364000,403500,403500,403500,403500,0
20240409,164600,150123364000,403500,403500,403500,403500,0
20240409,164500,150123364000,403500,403500,403500,403500,0
20240409,164400,150123364000,403500,403500,403500,403500,0
20240409,164300,150123364000,403500,403500,403500,403500,0
20240409,164200,150123364000,403500,403500,403500,403500,13062
20240409,164100,150123364000,403500,403500,403500,403500,0
20240409,164000,150123364000,403500,403500,403500,403500,0
20240409,163900,150123364000,403500,403500,403500,403500,0
20240409,163800,150123364000,403500,403500,403500,403500,0
20240409,163700,150123364000,403500,403500,403500,403500,0
20240409,163600,150123364000,403500,403500,403500,403500,0
20240409,163500,150123364000,403500,403500,403500,403500,0
20240409,163400,150123364000,403500,403500,403500,403500,0
20240409,163300,150123364000,403500,403500,403500,403500,0
20240409,163200,150123364000,403500,403500,403500,403500,0
20240409,163100,150123364000,403500,403500,403500,403500,0
20240409,163000,150123364000,403500,403500,403500,403500,0
20240409,162900,150123364000,403500,403500,403500,403500,0
20240409,162800,150123364000,403500,403500,403500,403500,0
20240409,162700,150123364000,403500,403500,403500,403500,0
20240409,162600,150123364000,403500,403500,403500,403500,0
20240409,162500,150123364000,403500,403500,403500,403500,0
20240409,162400,150123364000,403500,403500,403500,403500,0
20240409,162300,150123364000,403500,403500,403500,403500,0
20240409,162200,150123364000,403500,403500,403500,403500,0
20240409,162100,150123364000,403500,403500,403500,403500,0
20240409,162000,150123364000,403500,403500,403500,403500,0
20240409,161900,150123364000,403500,403500,403500,403500,0
20240409,161800,150123364000,403500,403500,403500,403500,0
20240409,161700,150123364000,403500,403500,403500,403500,0
20240409,161600,150123364000,403500,403500,403500,403500,0
20240409,161500,150123364000,403500,403500,403500,403500,0
20240409,161400,150123364000,403500,403500,403500,403500,0
20240409,161300,150123364000,403500,403500,403500,403500,0
20240409,161200,150123364000,403500,403500,403500,403500,13062
20240409,161100,150123364000,403500,403500,403500,403500,0
20240409,161000,150123364000,403500,403500,403500,403500,0
20240409,160900,150123364000,403500,403500,403500,403500,0
20240409,160800,150123364000,403500,403500,403500,403500,0
20240409,160700,150123364000,403500,403500,403500,403500,0
20240409,160600,150123364000,403500,403500,403500,403500,0
20240409,160500,150123364000,403500,403500,403500,403500,0
20240409,160400,150123364000,403500,403500,403500,403500,0
20240409,160300,150123364000,403500,403500,403500,403500,0
20240409,160200,150123364000,403500,403500,403500,403500,0
20240409,160100,150123364000,403500,403500,403500,403500,0
20240409,160000,150123364000,403500,403500,403500,403500,0
20240409,155900,150123364000,403500,403500,403500,403500,0
20240409,155800,150123364000,403500,403500,403500,403500,0
20240409,155700,150123364000,403500,403500,403500,403500,0
20240409,155600,150123364000,403500,403500,403500,403500,0
20240409,155500,150123364000,403500,403500,403500,403500,0
20240409,155400,150123364000,403500,403500,403500,403500,0
20240409,155300,150123364000,403500,403500,403500,403500,0
20240409,155200,150123364000,403500,403500,403500,403500,0
20240409,155100,150123364000,403500,403500,403500,403500,0
20240409,155000,150123364000,403500,403500,403500,403500,0
20240409,154900,150123364000,403500,403500,403500,403500,0
20240409,154800,150123364000,403500,403500,403500,403500,0
20240409,154700,150123364000,403500,403500,403500,403500,0
20240409,154600,150123364000,403500,403500,403500,403500,0
20240409,154500,150123364000,403500,403500,403500,403500,0
20240409,154400,150123364000,403500,403500,403500,403500,0
20240409,154300,150123364000,403500,403500,403500,403500,0
20240409,154200,150123364000,403500,403500,403500,403500,13062
20240409,154100,150123364000,403500,403500,403500,403500,0
20240409,154000,150123364000,403500,403500,403500,403500,0
20240409,153900,150123364000,403500,403500,403500,403500,0
20240409,153800,150123364000,403500,403500,403500,403500,0
20240409,153700,150123364000,403500,403500,403500,403500,0
20240409,153600,150123364000,403500,403500,403500,403500,0
20240409,153500,150123364000,403500,403500,403500,403500,0
20240409,153400,150123364000,403500,403500,403500,403500,0
20240409,153300,150123364000,403500,403500,403500,403500,0
20240409,153200,150123364000,403500,403500,403500,403500,0
20240409,153100,150123364000,403500,403500,403500,403500,0
20240409,153000,150123364000,403500,403500,403500,403500,13062
20240409,152900,144852847000,404000,404000,404000,404000,0
20240409,152800,144852847000,404000,404000,404000,404000,0
20240409,152700,144852847000,404000,404000,404000,404000,0
20240409,152600,144852847000,404000,404000,404000,404000,0
20240409,152500,144852847000,404000,404000,404000,404000,0
20240409,152400,144852847000,404000,404000,404000,404000,0
20240409,152300,144852847000,404000,404000,404000,404000,0
20240409,152200,144852847000,404000,404000,404000,404000,0
20240409,152100,144852847000,404000,404000,404000,404000,0
20240409,152000,144852847000,404000,404000,404000,404000,0
20240409,151900,144852847000,404000,404000,404500,403500,768
20240409,151800,144542489500,403500,404500,404500,403500,1652
20240409,151700,143875027500,404500,404500,404500,404000,1319
20240409,151600,143341738000,404500,404500,404500,404000,926
20240409,151500,142967264500,404500,404500,404500,404000,1425
20240409,151400,142391035500,404500,404500,405000,404000,1031
20240409,151300,141974161000,404000,404000,404500,404000,1432
20240409,151200,141395210000,404500,405000,405000,404000,1859
20240409,151100,140643246500,405000,404500,405000,404000,2130
20240409,151000,139781176500,404000,404000,404500,404000,547
20240409,150900,139559945000,404500,404500,404500,404000,469
20240409,150800,139370352000,404500,404500,404500,404000,222
20240409,150700,139280564000,404000,405000,405000,404000,2389
20240409,150600,138314202000,405000,405000,405000,404500,1952
20240409,150500,137523699500,404500,404500,405000,404000,1828
20240409,150400,136784293000,404500,404000,404500,404000,791
20240409,150300,136464354500,404500,404500,404500,404000,1408
20240409,150200,135895074500,404500,404000,404500,403500,1361
20240409,150100,135345254000,404000,404000,404000,403500,1182
20240409,150000,134867943000,403500,403000,404000,403000,1360
20240409,145900,134319146000,403500,403500,403500,403000,1430
20240409,145800,133742218000,403500,403500,403500,403000,248
20240409,145700,133642204500,403500,403500,403500,403000,305
20240409,145600,133519188000,403500,403500,403500,403000,346
20240409,145500,133379611000,403500,403500,403500,403000,256
20240409,145400,133276347000,403500,403500,403500,403000,458
20240409,145300,133091675500,403000,403500,403500,403000,753
20240409,145200,132787947500,403000,403000,403500,403000,255
20240409,145100,132685105500,403500,403500,403500,403000,218
20240409,145000,132597198500,403500,403500,403500,402500,607
20240409,144900,132352425500,403000,403500,403500,403000,302
20240409,144800,132230680000,403500,403500,403500,402500,348
20240409,144700,132090387500,403000,403500,403500,402500,715
20240409,144600,131802129000,403000,403500,403500,402500,673
20240409,144500,131530809500,403500,403000,403500,402500,487
20240409,144400,131334507500,403500,403000,403500,403000,750
20240409,144300,131032174500,403500,403000,403500,403000,136
20240409,144200,130977317000,403500,403500,403500,402500,443
20240409,144100,130798732000,403000,403500,403500,402500,669
20240409,144000,130529063500,403500,403500,403500,402500,813
20240409,143900,130201444500,403500,403000,403500,402500,402
20240409,143800,130039479000,403000,403500,403500,402500,1281
20240409,143700,129523207500,403500,403500,403500,403000,364
20240409,143600,129376361500,403500,403500,403500,402500,517
20240409,143500,129167969000,403500,403500,403500,403000,360
20240409,143400,129022836000,403500,403500,403500,402500,875
20240409,143300,128670104500,403500,403500,403500,402500,351
20240409,143200,128528667000,403500,402500,403500,402000,1771
20240409,143100,127815423500,402500,402000,402500,401500,571
20240409,143000,127585849000,402000,402000,402000,401500,1199
20240409,142900,127104243000,402000,401500,402000,401500,226
20240409,142800,127013422500,402000,402000,402000,401500,490
20240409,142700,126816501500,401500,402000,402000,401500,1084
20240409,142600,126381211500,402000,402000,402000,401500,421
20240409,142500,126212062000,402000,402500,402500,401500,706
20240409,142400,125928226500,402500,402500,402500,402000,273
20240409,142300,125818432500,402500,402000,402500,401500,688
20240409,142200,125541696500,402500,402500,402500,401500,165
20240409,142100,125475329500,402500,402500,402500,402000,305
20240409,142000,125352633500,402000,402000,402500,401500,532
20240409,141900,125138763500,402000,402000,402000,401500,176
20240409,141800,125068036500,402000,402000,402000,401500,251
20240409,141700,124967186500,402000,402000,402000,401500,269
20240409,141600,124859081000,402000,402000,402000,401500,334
20240409,141500,124724857500,401500,402000,402500,401500,2340
20240409,141400,123784839500,402000,403000,403000,402000,1685
20240409,141300,123106850500,403000,403500,403500,402500,1810
20240409,141200,122377503000,403500,403500,403500,403000,176
20240409,141100,122306523500,403500,403500,403500,403000,263
20240409,141000,122200475500,403500,403500,403500,403000,322
20240409,140900,122070604000,403500,403500,403500,403000,269
20240409,140800,121962078000,403000,403500,403500,403000,177
20240409,140700,121890680500,403500,403500,403500,403000,222
20240409,140600,121801129000,403500,403000,403500,403000,335
20240409,140500,121666070500,403500,403500,403500,403000,1095
20240409,140400,121224602000,403000,403500,403500,403000,284
20240409,140300,121110041500,403500,403500,403500,403000,245
20240409,140200,121011227000,403500,403500,403500,403000,378
20240409,140100,120858707000,403500,403500,403500,403000,315
20240409,140000,120731611500,403000,403500,403500,403000,156
20240409,135900,120668679000,403500,403000,403500,403000,235
20240409,135800,120573861500,403500,403500,403500,403000,232
20240409,135700,120480314000,403500,403500,403500,403000,132
20240409,135600,120427060000,403500,403500,403500,403000,362
20240409,135500,120281015500,403500,403500,403500,403000,127
20240409,135400,120229782000,403500,404000,404000,403500,395
20240409,135300,120070354500,404000,404000,404000,403500,227
20240409,135200,119978714000,404000,404000,404000,403500,153
20240409,135100,119916904500,404000,404000,404000,403500,196
20240409,135000,119837739000,404000,404000,404000,403500,583
20240409,134900,119602440000,404000,404000,404000,403500,762
20240409,134800,119294906000,404000,404000,404000,403500,148
20240409,134700,119235120500,403500,404500,404500,403500,611
20240409,134600,118988163500,404500,404500,404500,404000,118
20240409,134500,118940455500,404000,404500,404500,404000,278
20240409,134400,118828099500,404000,404500,404500,404000,291
20240409,134300,118710410500,404500,404500,404500,404000,57
20240409,134200,118687367000,404500,404000,404500,404000,133
20240409,134100,118633599500,404000,404000,404500,404000,464
20240409,134000,118446100000,404000,404500,404500,404000,275
20240409,133900,118334989500,404500,404500,404500,404000,180
20240409,133800,118262206500,404500,404000,404500,404000,104
20240409,133700,118220167500,404500,404500,405000,404000,804
20240409,133600,117895217000,404500,405000,405000,404500,423
20240409,133500,117723923500,404500,404500,405000,404000,110
20240409,133400,117679420500,404500,404500,404500,404000,483
20240409,133300,117484076500,404000,404500,404500,404000,100
20240409,133200,117443635500,404500,404500,404500,404000,226
20240409,133100,117352300000,404500,403500,404500,403500,682
20240409,133000,117076734500,403500,404000,404000,403500,166
20240409,132900,117009678000,404000,404000,404500,403500,626
20240409,132800,116756825000,404000,404000,404500,404000,271
20240409,132700,116647295000,404500,404000,404500,404000,82
20240409,132600,116614145000,404000,404500,404500,404000,200
20240409,132500,116533309000,404500,404000,404500,404000,197
20240409,132400,116453706000,404500,405000,405000,404000,507
20240409,132300,116248805000,404500,404000,404500,404000,530
20240409,132200,116034431500,404500,404500,404500,404000,137
20240409,132100,115979072000,404500,404500,404500,404000,229
20240409,132000,115886522500,404500,404000,404500,403500,816
20240409,131900,115556844500,404000,403500,404000,403500,561
20240409,131800,115330262000,404000,403500,404000,403500,70
20240409,131700,115301991000,404000,403500,404000,403500,99
20240409,131600,115262005500,404000,403500,404000,403500,85
20240409,131500,115227683500,403500,404000,404000,403500,381
20240409,131400,115073863500,403500,404000,404000,403500,114
20240409,131300,115027837500,404000,404000,404000,403500,109
20240409,131200,114983822000,404000,403500,404000,403500,51
20240409,131100,114963230500,403500,404000,404500,403500,349
20240409,131000,114822255500,403500,404000,404500,403500,1434
20240409,130900,114242368000,404000,403000,404500,403000,635
20240409,130800,113985872500,403500,403500,404000,403000,1414
20240409,130700,113415324500,403500,403000,403500,402500,205
20240409,130600,113332684500,403000,403000,403500,402500,529
20240409,130500,113119332500,403000,402500,403000,402000,407
20240409,130400,112955351000,402000,402000,402500,401500,867
20240409,130300,112606833000,402000,402000,402000,401500,158
20240409,130200,112543339000,402000,402000,402000,401500,257
20240409,130100,112440045500,402000,402000,402000,401500,348
20240409,130000,112300274500,402000,402000,402000,401500,129
20240409,125900,112248435000,402000,402000,402000,401500,120
20240409,125800,112200211000,402000,401500,402000,401500,836
20240409,125700,111864540000,401500,401500,401500,401000,125
20240409,125600,111814379500,401500,401500,401500,401000,490
20240409,125500,111617750500,401000,401000,401500,401000,126
20240409,125400,111567190000,401000,401500,401500,401000,455
20240409,125300,111384552000,401500,401000,401500,401000,251
20240409,125200,111283810000,401000,401500,402000,401000,1071
20240409,125100,110853865000,401500,402000,402000,401500,873
20240409,125000,110503340500,402000,402000,402000,401500,677
20240409,124900,110231504500,402000,401500,402000,401500,355
20240409,124800,110088955000,401500,402500,402500,401500,1112
20240409,124700,109641953500,402000,402500,402500,402000,128
20240409,124600,109590486500,402500,402000,402500,402000,569
20240409,124500,109361737000,402500,402500,403000,402000,190
20240409,124400,109285262000,402500,403000,403000,402500,162
20240409,124300,109220040500,403000,402000,403000,402000,545
20240409,124200,109000713500,402500,402500,402500,402000,202
20240409,124100,108919475000,402500,403000,403000,402000,1053
20240409,124000,108495630500,402500,403000,403000,402500,203
20240409,123900,108413890000,403000,403000,403000,402500,247
20240409,123800,108314444500,403000,402500,403000,402500,83
20240409,123700,108281009000,402500,403000,403000,402500,371
20240409,123600,108131505500,403000,404000,404000,402500,3281
20240409,123500,106808309500,403500,404000,404000,403500,1600
20240409,123400,106162124000,404000,404000,404500,404000,293
20240409,123300,106043697500,404500,404500,404500,404000,162
20240409,123200,105978205500,404500,404500,404500,404000,85
20240409,123100,105943851000,404000,404500,404500,404000,409
20240409,123000,105778413000,404000,404500,404500,404000,212
20240409,122900,105692723000,404500,404000,404500,404000,502
20240409,122800,105489766500,404500,404500,404500,404000,323
20240409,122700,105359125500,404000,404500,404500,404000,166
20240409,122600,105292008000,404500,404500,404500,404000,167
20240409,122500,105224510000,404500,404000,404500,403500,527
20240409,122400,105011582000,404000,403500,404000,403500,1739
20240409,122300,104309315500,403500,403500,403500,403000,147
20240409,122200,104250030500,403500,403500,403500,403000,83
20240409,122100,104216574000,403500,403500,403500,403000,194
20240409,122000,104138336000,403000,403500,403500,403000,104
20240409,121900,104096399500,403500,403500,403500,403000,149
20240409,121800,104036322500,403000,403500,403500,403000,169
20240409,121700,103968206500,403500,403500,403500,403000,101
20240409,121600,103927461000,403500,403000,403500,403000,148
20240409,121500,103867789500,403000,403500,403500,403000,52
20240409,121400,103846820000,403000,403000,403500,403000,110
20240409,121300,103802441500,403000,403500,403500,403000,363
20240409,121200,103656142500,403500,403000,403500,403000,497
20240409,121100,103455689500,403000,403500,403500,403000,208
20240409,121000,103371851000,403500,403500,403500,403000,222
20240409,120900,103282344500,403500,403500,403500,403500,148
20240409,120800,103222626500,403500,403000,403500,403000,83
20240409,120700,103189164500,403000,403000,403500,403000,273
20240409,120600,103079074500,403000,403000,403000,402500,216
20240409,120500,102992066000,403000,403000,403000,402500,232
20240409,120400,102898571500,403000,403000,403500,403000,185
20240409,120300,102824014000,403500,402500,403500,402500,313
20240409,120200,102697973500,403000,403000,403000,402500,832
20240409,120100,102362760500,403000,403500,403500,402500,966
20240409,120000,101973483500,403000,404000,404000,403000,708
20240409,115900,101687981500,404000,404000,404000,403500,1460
20240409,115800,101098184500,403500,403000,403500,403000,123
20240409,115700,101048558500,403500,403500,403500,403000,220
20240409,115600,100959816000,403000,403500,403500,403000,259
20240409,115500,100855320000,403000,403500,403500,403000,87
20240409,115400,100820243000,403500,403500,403500,403000,107
20240409,115300,100777076500,403500,403000,403500,403000,304
20240409,115200,100654465000,403500,403000,403500,403000,138
20240409,115100,100598798500,403500,404000,404000,403000,89
20240409,115000,100562889000,404000,403000,404000,403000,384
20240409,114900,100407969000,403000,402500,403500,402500,302
20240409,114800,100286204500,403000,402500,403000,402500,295
20240409,114700,100167334500,403000,403000,403500,403000,1319
20240409,114600,99635730000,403000,402500,403000,402000,432
20240409,114500,99461843500,402500,403500,404000,402000,1037
20240409,114400,99043938000,403500,403500,403500,403000,369
20240409,114300,98895048500,403500,403000,403500,403000,114
20240409,114200,98849055500,403500,403000,403500,402500,328
20240409,114100,98716866500,403000,402500,403000,402500,473
20240409,114000,98526357500,402500,402500,403000,402500,233
20240409,113900,98432566500,402500,402000,402500,402000,1039
20240409,113800,98014554500,401500,402000,402000,401500,249
20240409,113700,97914480500,401500,401000,402000,401000,1194
20240409,113600,97435099000,401000,401500,401500,401000,516
20240409,113500,97228158000,401500,401000,401500,401000,573
20240409,113400,96998354000,401000,401500,401500,401000,585
20240409,113300,96763738500,401000,401500,402000,401000,555
20240409,113200,96540936000,402000,401500,402000,401500,86
20240409,113100,96506392000,401500,402000,402000,401500,329
20240409,113000,96374272500,401500,402000,402000,401500,116
20240409,112900,96327651000,402000,401500,402000,401500,324
20240409,112800,96197529500,401500,401500,402000,401500,265
20240409,112700,96091121000,401500,401500,402000,401500,82
20240409,112600,96058173000,402000,402000,402000,401500,1995
20240409,112500,95256986500,402000,402000,402500,401500,257
20240409,112400,95153662000,402000,402000,402500,401500,685
20240409,112300,94878355500,402000,402000,402000,401500,309
20240409,112200,94754220000,402000,401500,402000,401500,248
20240409,112100,94654599500,402000,401500,402500,401500,673
20240409,112000,94384189000,402000,402000,402500,401500,335
20240409,111900,94249435000,402500,402000,402500,401500,756
20240409,111800,93945502500,402500,402500,402500,402000,182
20240409,111700,93872314500,402500,402000,402500,401500,642
20240409,111600,93614237500,402000,401500,402000,401500,236
20240409,111500,93519440000,402000,402500,403000,401500,2520
20240409,111400,92505935500,402500,403000,403000,402500,521
20240409,111300,92296185000,403000,403000,403000,402500,397
20240409,111200,92136229500,402500,402500,403000,402500,271
20240409,111100,92027080500,402500,402500,402500,402000,209
20240409,111000,91942963500,402500,402500,402500,402000,476
20240409,110900,91751402500,402000,402500,402500,402000,187
20240409,110800,91676205000,402500,403000,403000,402000,385
20240409,110700,91521257500,403000,402000,403000,402000,1006
20240409,110600,91116118000,402500,402500,402500,402000,523
20240409,110500,90905625000,402500,401500,402500,401500,852
20240409,110400,90563263000,401500,401500,402000,401500,1036
20240409,110300,90146992000,402000,402000,402000,401500,784
20240409,110200,89831988500,402000,402000,402500,402000,948
20240409,110100,89450821500,402000,402500,402500,402000,964
20240409,110000,89063258500,402000,402500,402500,402000,775
20240409,105900,88751674000,402000,403000,403000,402000,671
20240409,105800,88481681000,403000,403000,403000,402500,503
20240409,105700,88279181500,403000,403000,403500,402500,1218
20240409,105600,87788661500,403000,403500,403500,403000,367
20240409,105500,87640734000,403500,403500,404000,403000,1354
20240409,105400,87094808500,403500,404000,404000,403500,906
20240409,105300,86729213000,403500,404000,404000,403500,274
20240409,105200,86618591000,404000,403500,404000,403500,315
20240409,105100,86491440000,403500,405000,405000,403500,1945
20240409,105000,85705659000,405000,404000,405000,404000,521
20240409,104900,85494875000,404500,404000,404500,404000,221
20240409,104800,85405572000,404000,404000,404500,403500,221
20240409,104700,85316335500,404000,404000,404500,403500,693
20240409,104600,85036420500,404000,403500,404000,403500,146
20240409,104500,84977459500,403500,404500,404500,403500,1388
20240409,104400,84416578000,404500,404500,404500,404000,1069
20240409,104300,83984214000,404500,404000,404500,404000,389
20240409,104200,83826914500,404000,404000,404000,403500,331
20240409,104100,83693218500,403500,404000,404000,403500,603
20240409,104000,83449650000,403500,403500,404000,403000,464
20240409,103900,83262406500,403500,403500,404000,403500,527
20240409,103800,83049671000,404000,404000,404000,403500,194
20240409,103700,82971374500,404000,403500,404000,403000,343
20240409,103600,82832977000,403500,404000,404000,403000,499
20240409,103500,82631562500,404000,403000,404000,403000,422
20240409,103400,82461282500,403000,402500,404500,402500,2350
20240409,103300,81513360500,402500,403000,403500,402500,1629
20240409,103200,80856806000,403000,403000,403500,403000,292
20240409,103100,80739068500,403500,404000,404000,403000,735
20240409,103000,80442552000,404000,403000,404000,402500,2801
20240409,102900,79312513500,403000,404000,404000,403000,3202
20240409,102800,78021483500,404000,404500,404500,403500,2183
20240409,102700,77139677000,404500,405000,405500,404000,2605
20240409,102600,76085060500,405000,405500,405500,405000,388
20240409,102500,75927908000,405000,405000,405500,405000,355
20240409,102400,75784038000,405500,405500,405500,405000,307
20240409,102300,75659602000,405000,405000,405500,405000,228
20240409,102200,75567252500,405000,405500,405500,405000,357
20240409,102100,75422647500,405000,405500,405500,405000,355
20240409,102000,75278817000,405000,405500,405500,405000,888
20240409,101900,74919102000,405000,405000,405500,405000,476
20240409,101800,74726306500,405000,405000,405500,405000,404
20240409,101700,74562675000,405000,405000,405500,405000,1072
20240409,101600,74128424000,405500,406000,406000,405500,1366
20240409,101500,73574423500,406000,407000,407000,405500,3322
20240409,101400,72225398000,406500,406500,407000,406500,1069
20240409,101300,71790808000,407000,407000,407000,406500,294
20240409,101200,71671226000,406500,407000,407000,406500,272
20240409,101100,71560616500,407000,407000,407000,406500,751
20240409,101000,71255307500,407000,407000,407000,406500,445
20240409,100900,71074289000,406500,406500,407000,406500,957
20240409,100800,70684994000,406500,407500,408000,406500,1612
20240409,100700,70028762500,407500,407500,408000,407500,1693
20240409,100600,69338699500,407500,408500,408500,407500,1511
20240409,100500,68722174500,408500,408000,408500,408000,191
20240409,100400,68644191500,408500,408000,408500,408000,584
20240409,100300,68405716000,408500,408500,408500,408000,207
20240409,100200,68321218500,408000,408000,408500,408000,188
20240409,100100,68244496500,408500,408000,408500,408000,1226
20240409,100000,67744252000,408000,408000,408500,408000,261
20240409,095900,67637683000,408500,409000,409000,408000,1463
20240409,095800,67040067000,408500,409000,409000,408500,395
20240409,095700,66878668500,408500,409000,409000,408500,176
20240409,095600,66806758500,408500,409000,409000,408500,601
20240409,095500,66561166000,409000,408500,409000,408500,321
20240409,095400,66429927000,409000,409000,409500,408500,960
20240409,095300,66037287500,409000,409000,409500,409000,436
20240409,095200,65858885500,409000,409000,409500,409000,666
20240409,095100,65586396500,409500,409000,409500,409000,1187
20240409,095000,65100842000,409000,409000,409000,408500,417
20240409,094900,64930355000,408500,408500,409000,408500,553
20240409,094800,64704406000,408500,408000,408500,408000,674
20240409,094700,64429155000,408000,408000,408500,407500,683
20240409,094600,64150553000,407500,407000,408000,406500,2598
20240409,094500,63092426000,406500,407000,407000,406500,1415
20240409,094400,62517110500,407000,406500,407000,406500,571
20240409,094300,62284811000,407000,406500,407000,406500,629
20240409,094200,62028937000,406500,407000,407500,406500,1473
20240409,094100,61429556000,407000,407000,407500,406500,810
20240409,094000,61099836500,407000,407500,407500,407000,1033
20240409,093900,60679392500,407000,407000,407500,406500,2270
20240409,093800,59755490000,407500,407500,408000,407000,1318
20240409,093700,59218532500,408000,408000,408000,407500,537
20240409,093600,58999494500,408000,407000,408000,407000,1229
20240409,093500,58498757000,407000,407500,408000,407000,2648
20240409,093400,57419826500,408000,409000,409000,407500,3182
20240409,093300,56120961500,408500,408500,409000,408500,1524
20240409,093200,55498381000,409000,408500,409500,408500,934
20240409,093100,55116597500,409000,409000,409000,408500,2441
20240409,093000,54118587000,409000,409500,409500,408500,2389
20240409,092900,53141113500,409500,411000,411000,409000,4122
20240409,092800,51451257000,411000,411000,411000,410500,1730
20240409,092700,50740699000,410500,410500,411000,410500,765
20240409,092600,50426470000,410500,410500,411000,410000,1499
20240409,092500,49810993000,410500,410500,411000,410000,2369
20240409,092400,48838472000,411000,410500,411000,410500,3391
20240409,092300,47446151000,410000,410500,410500,410000,1526
20240409,092200,46820132500,410000,410000,410500,410000,2252
20240409,092100,45895780500,410000,409500,410500,409000,2088
20240409,092000,45039953500,409500,409000,409500,408500,2577
20240409,091900,43985328000,408500,409500,410000,408500,1505
20240409,091800,43369619500,409500,409500,410000,409000,2267
20240409,091700,42440801000,409500,408500,410000,408500,2484
20240409,091600,41424598500,408500,409000,409000,408500,2597
20240409,091500,40363009000,408500,410000,411000,408500,7398
20240409,091400,37330709500,410500,410500,410500,410000,2644
20240409,091300,36246043500,410500,410000,411000,410000,4718
20240409,091200,34308910000,410500,409500,410500,409000,10455
20240409,091100,30023336500,409500,408000,409500,407500,4924
20240409,091000,28010960500,408000,407500,408500,407000,3650
20240409,090900,26522302500,408000,406500,408000,406500,15644
20240409,090800,20151458000,407000,407000,407000,406500,1514
20240409,090700,19535792000,406500,407000,407000,406500,1924
20240409,090600,18753374500,406500,405500,407500,405000,9336
20240409,090500,14958653000,405000,405000,405500,404500,2846
20240409,090400,13805716000,405000,402500,405000,402000,1947
20240409,090300,13019599500,402500,402000,403000,401500,2871
20240409,090200,11864361000,402000,404500,405500,401000,8925
20240409,090100,8266856500,404500,404000,406500,404000,6438
20240409,090000,5659501000,404000,406500,407000,404000,13873