KissMeData/005490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184500,182594100000,439500,439500,439500,439500,26535
20240318,184400,182594100000,439500,439500,439500,439500,0
20240318,184300,182594100000,439500,439500,439500,439500,0
20240318,184200,182594100000,439500,439500,439500,439500,0
20240318,184100,182594100000,439500,439500,439500,439500,0
20240318,184000,182594100000,439500,439500,439500,439500,0
20240318,183900,182594100000,439500,439500,439500,439500,0
20240318,183800,182594100000,439500,439500,439500,439500,0
20240318,183700,182594100000,439500,439500,439500,439500,0
20240318,183600,182594100000,439500,439500,439500,439500,0
20240318,183500,182594100000,439500,439500,439500,439500,0
20240318,183400,182594100000,439500,439500,439500,439500,0
20240318,183300,182594100000,439500,439500,439500,439500,0
20240318,183200,182594100000,439500,439500,439500,439500,0
20240318,183100,182594100000,439500,439500,439500,439500,0
20240318,183000,182594100000,439500,439500,439500,439500,0
20240318,182900,182594100000,439500,439500,439500,439500,0
20240318,182800,182594100000,439500,439500,439500,439500,0
20240318,182700,182594100000,439500,439500,439500,439500,0
20240318,182600,182594100000,439500,439500,439500,439500,0
20240318,182500,182594100000,439500,439500,439500,439500,0
20240318,182400,182594100000,439500,439500,439500,439500,0
20240318,182300,182594100000,439500,439500,439500,439500,0
20240318,182200,182594100000,439500,439500,439500,439500,0
20240318,182100,182594100000,439500,439500,439500,439500,0
20240318,182000,182594100000,439500,439500,439500,439500,0
20240318,181900,182594100000,439500,439500,439500,439500,0
20240318,181800,182594100000,439500,439500,439500,439500,0
20240318,181700,182594100000,439500,439500,439500,439500,0
20240318,181600,182594100000,439500,439500,439500,439500,0
20240318,181500,182594100000,439500,439500,439500,439500,26535
20240318,181400,182594100000,439500,439500,439500,439500,0
20240318,181300,182594100000,439500,439500,439500,439500,0
20240318,181200,182594100000,439500,439500,439500,439500,0
20240318,181100,182594100000,439500,439500,439500,439500,0
20240318,181000,182594100000,439500,439500,439500,439500,0
20240318,180900,182594100000,439500,439500,439500,439500,0
20240318,180800,182594100000,439500,439500,439500,439500,0
20240318,180700,182594100000,439500,439500,439500,439500,0
20240318,180600,182594100000,439500,439500,439500,439500,0
20240318,180500,182594100000,439500,439500,439500,439500,0
20240318,180400,182594100000,439500,439500,439500,439500,0
20240318,180300,182594100000,439500,439500,439500,439500,0
20240318,180200,182594100000,439500,439500,439500,439500,0
20240318,180100,182594100000,439500,439500,439500,439500,0
20240318,180000,182594100000,439500,439500,439500,439500,0
20240318,175900,182594100000,439500,439500,439500,439500,0
20240318,175800,182594100000,439500,439500,439500,439500,0
20240318,175700,182594100000,439500,439500,439500,439500,0
20240318,175600,182594100000,439500,439500,439500,439500,0
20240318,175500,182594100000,439500,439500,439500,439500,0
20240318,175400,182594100000,439500,439500,439500,439500,0
20240318,175300,182594100000,439500,439500,439500,439500,0
20240318,175200,182594100000,439500,439500,439500,439500,0
20240318,175100,182594100000,439500,439500,439500,439500,0
20240318,175000,182594100000,439500,439500,439500,439500,0
20240318,174900,182594100000,439500,439500,439500,439500,0
20240318,174800,182594100000,439500,439500,439500,439500,0
20240318,174700,182594100000,439500,439500,439500,439500,0
20240318,174600,182594100000,439500,439500,439500,439500,0
20240318,174500,182594100000,439500,439500,439500,439500,26535
20240318,174400,182594100000,439500,439500,439500,439500,0
20240318,174300,182594100000,439500,439500,439500,439500,0
20240318,174200,182594100000,439500,439500,439500,439500,0
20240318,174100,182594100000,439500,439500,439500,439500,0
20240318,174000,182594100000,439500,439500,439500,439500,0
20240318,173900,182594100000,439500,439500,439500,439500,0
20240318,173800,182594100000,439500,439500,439500,439500,0
20240318,173700,182594100000,439500,439500,439500,439500,0
20240318,173600,182594100000,439500,439500,439500,439500,0
20240318,173500,182594100000,439500,439500,439500,439500,0
20240318,173400,182594100000,439500,439500,439500,439500,0
20240318,173300,182594100000,439500,439500,439500,439500,0
20240318,173200,182594100000,439500,439500,439500,439500,0
20240318,173100,182594100000,439500,439500,439500,439500,0
20240318,173000,182594100000,439500,439500,439500,439500,0
20240318,172900,182594100000,439500,439500,439500,439500,0
20240318,172800,182594100000,439500,439500,439500,439500,0
20240318,172700,182594100000,439500,439500,439500,439500,0
20240318,172600,182594100000,439500,439500,439500,439500,0
20240318,172500,182594100000,439500,439500,439500,439500,0
20240318,172400,182594100000,439500,439500,439500,439500,0
20240318,172300,182594100000,439500,439500,439500,439500,0
20240318,172200,182594100000,439500,439500,439500,439500,0
20240318,172100,182594100000,439500,439500,439500,439500,0
20240318,172000,182594100000,439500,439500,439500,439500,0
20240318,171900,182594100000,439500,439500,439500,439500,0
20240318,171800,182594100000,439500,439500,439500,439500,0
20240318,171700,182594100000,439500,439500,439500,439500,0
20240318,171600,182594100000,439500,439500,439500,439500,0
20240318,171500,182594100000,439500,439500,439500,439500,26535
20240318,171400,182594100000,439500,439500,439500,439500,0
20240318,171300,182594100000,439500,439500,439500,439500,0
20240318,171200,182594100000,439500,439500,439500,439500,0
20240318,171100,182594100000,439500,439500,439500,439500,0
20240318,171000,182594100000,439500,439500,439500,439500,0
20240318,170900,182594100000,439500,439500,439500,439500,0
20240318,170800,182594100000,439500,439500,439500,439500,0
20240318,170700,182594100000,439500,439500,439500,439500,0
20240318,170600,182594100000,439500,439500,439500,439500,0
20240318,170500,182594100000,439500,439500,439500,439500,0
20240318,170400,182594100000,439500,439500,439500,439500,0
20240318,170300,182594100000,439500,439500,439500,439500,0
20240318,170200,182594100000,439500,439500,439500,439500,0
20240318,170100,182594100000,439500,439500,439500,439500,0
20240318,170000,182594100000,439500,439500,439500,439500,0
20240318,165900,182594100000,439500,439500,439500,439500,0
20240318,165800,182594100000,439500,439500,439500,439500,0
20240318,165700,182594100000,439500,439500,439500,439500,0
20240318,165600,182594100000,439500,439500,439500,439500,0
20240318,165500,182594100000,439500,439500,439500,439500,0
20240318,165400,182594100000,439500,439500,439500,439500,0
20240318,165300,182594100000,439500,439500,439500,439500,0
20240318,165200,182594100000,439500,439500,439500,439500,0
20240318,165100,182594100000,439500,439500,439500,439500,0
20240318,165000,182594100000,439500,439500,439500,439500,0
20240318,164900,182594100000,439500,439500,439500,439500,0
20240318,164800,182594100000,439500,439500,439500,439500,0
20240318,164700,182594100000,439500,439500,439500,439500,0
20240318,164600,182594100000,439500,439500,439500,439500,0
20240318,164500,182594100000,439500,439500,439500,439500,26535
20240318,164400,182594100000,439500,439500,439500,439500,0
20240318,164300,182594100000,439500,439500,439500,439500,0
20240318,164200,182594100000,439500,439500,439500,439500,0
20240318,164100,182594100000,439500,439500,439500,439500,0
20240318,164000,182594100000,439500,439500,439500,439500,0
20240318,163900,182594100000,439500,439500,439500,439500,0
20240318,163800,182594100000,439500,439500,439500,439500,0
20240318,163700,182594100000,439500,439500,439500,439500,0
20240318,163600,182594100000,439500,439500,439500,439500,0
20240318,163500,182594100000,439500,439500,439500,439500,0
20240318,163400,182594100000,439500,439500,439500,439500,0
20240318,163300,182594100000,439500,439500,439500,439500,0
20240318,163200,182594100000,439500,439500,439500,439500,0
20240318,163100,182594100000,439500,439500,439500,439500,0
20240318,163000,182594100000,439500,439500,439500,439500,0
20240318,162900,182594100000,439500,439500,439500,439500,0
20240318,162800,182594100000,439500,439500,439500,439500,0
20240318,162700,182594100000,439500,439500,439500,439500,0
20240318,162600,182594100000,439500,439500,439500,439500,0
20240318,162500,182594100000,439500,439500,439500,439500,0
20240318,162400,182594100000,439500,439500,439500,439500,0
20240318,162300,182594100000,439500,439500,439500,439500,0
20240318,162200,182594100000,439500,439500,439500,439500,0
20240318,162100,182594100000,439500,439500,439500,439500,0
20240318,162000,182594100000,439500,439500,439500,439500,0
20240318,161900,182594100000,439500,439500,439500,439500,0
20240318,161800,182594100000,439500,439500,439500,439500,0
20240318,161700,182594100000,439500,439500,439500,439500,0
20240318,161600,182594100000,439500,439500,439500,439500,0
20240318,161500,182594100000,439500,439500,439500,439500,26535
20240318,161400,182594100000,439500,439500,439500,439500,0
20240318,161300,182594100000,439500,439500,439500,439500,0
20240318,161200,182594100000,439500,439500,439500,439500,0
20240318,161100,182594100000,439500,439500,439500,439500,0
20240318,161000,182594100000,439500,439500,439500,439500,0
20240318,160900,182594100000,439500,439500,439500,439500,0
20240318,160800,182594100000,439500,439500,439500,439500,0
20240318,160700,182594100000,439500,439500,439500,439500,0
20240318,160600,182594100000,439500,439500,439500,439500,0
20240318,160500,182594100000,439500,439500,439500,439500,0
20240318,160400,182594100000,439500,439500,439500,439500,0
20240318,160300,182594100000,439500,439500,439500,439500,0
20240318,160200,182594100000,439500,439500,439500,439500,0
20240318,160100,182594100000,439500,439500,439500,439500,0
20240318,160000,182594100000,439500,439500,439500,439500,0
20240318,155900,182594100000,439500,439500,439500,439500,0
20240318,155800,182594100000,439500,439500,439500,439500,0
20240318,155700,182594100000,439500,439500,439500,439500,0
20240318,155600,182594100000,439500,439500,439500,439500,0
20240318,155500,182594100000,439500,439500,439500,439500,0
20240318,155400,182594100000,439500,439500,439500,439500,0
20240318,155300,182594100000,439500,439500,439500,439500,0
20240318,155200,182594100000,439500,439500,439500,439500,0
20240318,155100,182594100000,439500,439500,439500,439500,0
20240318,155000,182594100000,439500,439500,439500,439500,0
20240318,154900,182594100000,439500,439500,439500,439500,0
20240318,154800,182594100000,439500,439500,439500,439500,0
20240318,154700,182594100000,439500,439500,439500,439500,0
20240318,154600,182594100000,439500,439500,439500,439500,0
20240318,154500,182594100000,439500,439500,439500,439500,26535
20240318,154400,182594100000,439500,439500,439500,439500,0
20240318,154300,182594100000,439500,439500,439500,439500,0
20240318,154200,182594100000,439500,439500,439500,439500,0
20240318,154100,182594100000,439500,439500,439500,439500,0
20240318,154000,182594100000,439500,439500,439500,439500,0
20240318,153900,182594100000,439500,439500,439500,439500,0
20240318,153800,182594100000,439500,439500,439500,439500,0
20240318,153700,182594100000,439500,439500,439500,439500,0
20240318,153600,182594100000,439500,439500,439500,439500,0
20240318,153500,182594100000,439500,439500,439500,439500,0
20240318,153400,182594100000,439500,439500,439500,439500,0
20240318,153300,182594100000,439500,439500,439500,439500,0
20240318,153200,182594100000,439500,439500,439500,439500,0
20240318,153100,182594100000,439500,439500,439500,439500,0
20240318,153000,182594100000,439500,439500,439500,439500,26535
20240318,152900,170931967500,439500,439500,439500,439500,0
20240318,152800,170931967500,439500,439500,439500,439500,0
20240318,152700,170931967500,439500,439500,439500,439500,0
20240318,152600,170931967500,439500,439500,439500,439500,0
20240318,152500,170931967500,439500,439500,439500,439500,0
20240318,152400,170931967500,439500,439500,439500,439500,0
20240318,152300,170931967500,439500,439500,439500,439500,0
20240318,152200,170931967500,439500,439500,439500,439500,0
20240318,152100,170931967500,439500,439500,439500,439500,0
20240318,152000,170931967500,439500,439500,439500,439500,0
20240318,151900,170931967500,439500,439000,439500,439000,2086
20240318,151800,170015487500,439500,439000,439500,439000,1127
20240318,151700,169520247000,439000,439500,439500,439000,1456
20240318,151600,168880444500,439500,439500,439500,439000,1933
20240318,151500,168030974000,439000,438500,439500,438500,3417
20240318,151400,166530787000,438500,438000,439000,438000,3506
20240318,151300,164993077500,438000,438000,438500,438000,1021
20240318,151200,164545588500,438000,438000,438500,438000,1640
20240318,151100,163827012500,438000,438000,438500,438000,1164
20240318,151000,163316916500,438000,438000,438500,438000,919
20240318,150900,162914181000,438000,438000,438500,438000,992
20240318,150800,162479560000,438000,438000,438500,438000,691
20240318,150700,162176710000,438500,438000,438500,438000,622
20240318,150600,161904035000,438500,438500,439000,438000,1838
20240318,150500,161098011500,438500,438000,439000,438000,1724
20240318,150400,160341918500,438000,438000,438500,438000,850
20240318,150300,159969285000,438500,438000,438500,438000,1720
20240318,150200,159215220000,438500,438000,438500,438000,1589
20240318,150100,158519117500,438000,438500,439000,438000,1939
20240318,150000,157669186500,438500,439000,439000,438500,938
20240318,145900,157257677500,438500,438500,439000,438500,630
20240318,145800,156981293500,438500,438500,439000,438500,297
20240318,145700,156850964500,439000,438500,439000,438500,769
20240318,145600,156513524000,438500,439000,439500,438500,3872
20240318,145500,154813832000,439000,439000,439000,438500,2055
20240318,145400,153911730000,438500,438500,439000,438000,3484
20240318,145300,152384027500,438000,437000,438500,437000,8974
20240318,145200,148454528000,437500,437000,437500,437000,961
20240318,145100,148034356000,437000,437500,437500,437000,1096
20240318,145000,147555230000,437000,437000,437500,437000,514
20240318,144900,147330585500,437500,437500,437500,437000,813
20240318,144800,146975245000,437500,437000,437500,437000,685
20240318,144700,146675837000,437500,437500,437500,437000,449
20240318,144600,146479613500,437000,437500,437500,437000,897
20240318,144500,146087393000,437000,437500,438000,437000,1862
20240318,144400,145272711000,437500,437500,438000,437500,835
20240318,144300,144907323500,437500,438000,438000,437500,533
20240318,144200,144674094000,437500,437500,438000,437500,434
20240318,144100,144484136000,437500,437500,438000,437500,474
20240318,144000,144276667500,438000,437500,438000,437500,548
20240318,143900,144036814000,437500,438000,438000,437500,297
20240318,143800,143906814000,438000,437500,438000,437000,877
20240318,143700,143523156500,437500,437000,437500,437000,1227
20240318,143600,142986474000,437000,436500,437500,436500,993
20240318,143500,142552496000,436500,437000,437500,436500,1137
20240318,143400,142055703500,437500,437000,437500,437000,692
20240318,143300,141753223000,437000,437000,437500,437000,403
20240318,143200,141577040500,437000,437000,437500,437000,1965
20240318,143100,140718167500,437000,437500,437500,437000,2729
20240318,143000,139524778000,437500,437500,438000,437500,298
20240318,142900,139394325000,437500,437000,438000,437000,2278
20240318,142800,138397671000,437000,437000,437500,437000,234
20240318,142700,138295381000,437000,437500,438000,437000,2207
20240318,142600,137329808500,437500,437500,438000,437500,281
20240318,142500,137206780500,438000,437500,438000,437500,695
20240318,142400,136902445000,437500,437500,438000,437500,1718
20240318,142300,136150810500,437000,437000,437500,436500,2592
20240318,142200,135018118500,437500,437000,437500,437000,1914
20240318,142100,134181488500,437000,437500,437500,437000,191
20240318,142000,134097948500,437000,437500,437500,437000,147
20240318,141900,134033694000,437000,437000,437500,437000,315
20240318,141800,133895965000,437000,437000,437500,437000,327
20240318,141700,133753003000,437000,437000,437000,436500,1398
20240318,141600,133142110500,437000,437000,437500,436500,805
20240318,141500,132790262500,437000,437000,437500,437000,856
20240318,141400,132416107500,437000,437000,437500,437000,412
20240318,141300,132235962000,437000,437500,437500,437000,259
20240318,141200,132122769500,437000,437500,437500,437000,181
20240318,141100,132043610500,437500,437000,437500,437000,547
20240318,141000,131804511000,437000,437000,437500,437000,318
20240318,140900,131665464000,437000,437000,437500,437000,290
20240318,140800,131538730500,437000,437000,437500,437000,218
20240318,140700,131443392000,437000,437000,437500,436500,1132
20240318,140600,130948750500,436500,436500,437000,436500,861
20240318,140500,130572506000,436500,436500,437000,436500,228
20240318,140400,130472915000,436500,436000,437000,436000,2095
20240318,140300,129558258500,436500,436500,436500,436000,363
20240318,140200,129399887500,436000,435500,436500,435500,1550
20240318,140100,128724088500,436000,435500,436000,435500,355
20240318,140000,128569350500,435500,435500,436000,435500,366
20240318,135900,128409808500,435500,436000,436000,435500,399
20240318,135800,128235906500,435500,435500,436500,435500,2605
20240318,135700,127100111000,435500,435500,436000,435500,602
20240318,135600,126837833000,435500,435500,436000,435500,918
20240318,135500,126437889500,436000,435500,436000,435500,605
20240318,135400,126174274500,435500,435500,436000,435500,261
20240318,135300,126060602500,435500,436000,436000,435500,778
20240318,135200,125721632000,436000,436000,436500,436000,1303
20240318,135100,125153458500,436000,436500,436500,436000,961
20240318,135000,124734432000,436000,436000,436500,436000,577
20240318,134900,124482787000,436000,436000,436500,436000,902
20240318,134800,124089457000,436000,436000,436500,436000,299
20240318,134700,123959027500,436000,436000,436500,436000,306
20240318,134600,123825602500,436500,436500,436500,436000,355
20240318,134500,123670727500,436500,436500,436500,436000,350
20240318,134400,123518061500,436000,436000,436500,436000,459
20240318,134300,123317856000,436000,436500,436500,436000,193
20240318,134200,123233657500,436000,436500,436500,436000,473
20240318,134100,123027337000,436000,436000,436500,436000,345
20240318,134000,122876794000,436000,436500,436500,436000,246
20240318,133900,122769466500,436500,436500,436500,436000,334
20240318,133800,122623795000,436500,436500,436500,436000,227
20240318,133700,122524725000,436500,436000,436500,436000,373
20240318,133600,122361974500,436000,436000,436500,436000,479
20240318,133500,122152951500,436000,436500,437000,436000,649
20240318,133400,121869729000,436500,436500,437000,436500,1587
20240318,133300,121176940500,436500,436500,437000,436500,394
20240318,133200,121004899000,436500,436500,437000,436500,1176
20240318,133100,120491546500,436500,436500,437000,436500,339
20240318,133000,120343498500,436500,436500,437000,436500,389
20240318,132900,120173634000,436500,436500,437000,436500,623
20240318,132800,119901625000,436500,436500,437000,436500,403
20240318,132700,119725694000,436500,436500,437000,436500,281
20240318,132600,119603023000,436500,437000,437000,436500,428
20240318,132500,119416100000,436500,437000,437000,436500,937
20240318,132400,119006932000,437000,437000,437500,437000,1531
20240318,132300,118337876500,437000,437500,437500,437000,92
20240318,132200,118297664000,437500,437500,437500,437000,1091
20240318,132100,117820599500,437000,437500,437500,437000,642
20240318,132000,117540036500,437000,437500,438000,437000,2547
20240318,131900,116426159500,437500,438000,438000,437500,277
20240318,131800,116304955500,437500,438000,438000,437500,189
20240318,131700,116222259000,437500,438000,438000,437500,491
20240318,131600,116007374500,438000,437500,438000,437500,422
20240318,131500,115822745000,437500,437500,438000,437500,285
20240318,131400,115698010500,437500,437500,438000,437500,189
20240318,131300,115615278000,437500,437500,438000,437500,801
20240318,131200,115264589500,437500,438000,438000,437500,373
20240318,131100,115101352000,438000,437500,438000,437500,206
20240318,131000,115011216500,437500,438000,438000,437500,223
20240318,130900,114913631000,437500,437500,438000,437500,255
20240318,130800,114802028500,437500,437500,437500,437000,2301
20240318,130700,113795378500,437500,437500,437500,437000,291
20240318,130600,113668148000,437500,437500,437500,437000,201
20240318,130500,113580245500,437000,437000,437500,437000,264
20240318,130400,113464787000,437500,437500,437500,437000,109
20240318,130300,113417124000,437500,437000,437500,437000,158
20240318,130200,113348031500,437000,437000,437500,437000,186
20240318,130100,113266732500,437000,437000,437500,436500,1528
20240318,130000,112598859500,437000,437000,437000,436500,418
20240318,125900,112416248000,437000,437000,437500,436500,884
20240318,125800,112029983500,437000,437500,437500,437000,1382
20240318,125700,111426032500,437500,437500,437500,437000,277
20240318,125600,111304955000,437000,438000,438000,437000,1407
20240318,125500,110689607000,438000,437500,438000,437500,398
20240318,125400,110515474500,437500,437500,438000,437500,170
20240318,125300,110441098500,437500,437500,438000,437500,399
20240318,125200,110266469500,438000,438000,438000,437500,279
20240318,125100,110144310500,438000,438000,438500,438000,363
20240318,125000,109985303000,438000,438500,438500,438000,2627
20240318,124900,108834150000,438000,438000,438500,438000,241
20240318,124800,108728562000,438000,438000,438500,438000,290
20240318,124700,108601491000,438500,438500,438500,438000,821
20240318,124600,108241829000,438000,438000,438500,438000,299
20240318,124500,108110829500,438500,438000,438500,438000,432
20240318,124400,107921549000,438000,437500,438500,437500,8165
20240318,124300,104345278000,438000,437500,438000,437500,407
20240318,124200,104167194500,437500,437500,438000,437500,261
20240318,124100,104052971000,437500,437500,438000,437500,650
20240318,124000,103768524500,437500,438000,438000,437500,282
20240318,123900,103645101500,437500,437500,438000,437500,311
20240318,123800,103509020000,438000,437500,438000,437500,559
20240318,123700,103264436500,438000,437500,438000,437000,2760
20240318,123600,102056879000,437500,437000,437500,436500,2636
20240318,123500,100904929000,436500,437000,437000,436500,167
20240318,123400,100832017500,436500,437000,437000,436500,198
20240318,123300,100745572000,437000,436500,437000,436500,97
20240318,123200,100703217500,437000,437000,437000,436500,121
20240318,123100,100650387500,436500,436500,437000,436500,156
20240318,123000,100582280000,436500,436500,437000,436500,228
20240318,122900,100482749500,436500,436500,437000,436500,152
20240318,122800,100416381500,436500,437000,437000,436500,114
20240318,122700,100366599000,436500,436500,437000,436500,445
20240318,122600,100172340000,436500,437000,437000,436500,429
20240318,122500,99985077500,436500,437000,437000,436500,121
20240318,122400,99932248500,437000,437000,437000,436500,158
20240318,122300,99863264000,437000,436500,437000,436500,351
20240318,122200,99709978000,436500,437000,437000,436500,115
20240318,122100,99659758500,437000,436500,437000,436500,136
20240318,122000,99600365500,437000,437000,437000,436500,90
20240318,121900,99561063500,436500,437000,437000,436500,112
20240318,121800,99512151000,436500,437000,437000,436500,933
20240318,121700,99104456000,437000,437500,437500,437000,198
20240318,121600,99017928000,437000,437000,437500,437000,766
20240318,121500,98683174500,436500,436500,437000,436500,1826
20240318,121400,97885377000,437000,436500,437000,436500,263
20240318,121300,97770508000,436500,437000,437000,436500,80
20240318,121200,97735574000,437000,436500,437000,436000,2377
20240318,121100,96697990000,436500,436500,436500,436000,317
20240318,121000,96559714500,436000,436000,436500,436000,277
20240318,120900,96438919500,436500,436000,436500,436000,189
20240318,120800,96356481000,436500,436500,436500,436000,156
20240318,120700,96288423500,436500,436000,436500,436000,134
20240318,120600,96229975500,436000,436000,436500,436000,172
20240318,120500,96154920000,436000,436500,436500,436000,202
20240318,120400,96066830500,436000,436500,436500,436000,220
20240318,120300,95970906500,436000,436000,436500,436000,172
20240318,120200,95895904000,436500,436000,436500,435500,714
20240318,120100,95584570000,436000,436500,436500,435500,1970
20240318,120000,94725723000,436000,436500,436500,436000,196
20240318,115900,94640253500,436500,436500,436500,436000,281
20240318,115800,94517729000,436500,436000,436500,436000,240
20240318,115700,94413046500,436000,437000,437000,436000,1685
20240318,115600,93677477500,436500,437000,437000,436500,825
20240318,115500,93317223000,436500,436500,437000,436500,204
20240318,115400,93228144500,436500,436500,437000,436500,303
20240318,115300,93095807500,436500,436500,437000,436500,94
20240318,115200,93054758000,436500,436500,437000,436500,109
20240318,115100,93007173500,436500,436500,437000,436500,148
20240318,115000,92942536000,436500,436500,437000,436000,1349
20240318,114900,92353709000,436000,436000,436500,436000,212
20240318,114800,92261273500,436000,435500,436500,435500,1844
20240318,114700,91457343500,435500,435500,436000,435500,291
20240318,114600,91330606500,435500,435500,436000,435500,264
20240318,114500,91215613500,435500,435500,436000,435500,890
20240318,114400,90828002000,436000,435500,436000,435500,536
20240318,114300,90594485500,435500,436000,436000,435500,177
20240318,114200,90517387500,436000,436000,436000,435500,343
20240318,114100,90367951500,436000,436000,436000,435500,120
20240318,114000,90315658000,436000,436000,436000,435500,510
20240318,113900,90093338000,436000,436000,436000,435500,376
20240318,113800,89929570000,436000,436500,436500,435500,1501
20240318,113700,89275194000,436000,436500,436500,436000,134
20240318,113600,89216757000,436000,436000,436500,436000,344
20240318,113500,89066736000,436000,435500,436500,435500,1268
20240318,113400,88513842000,435500,435500,436000,435500,299
20240318,113300,88383559500,436000,435500,436000,435500,184
20240318,113200,88303402000,436000,436000,436000,435500,1754
20240318,113100,87538887000,436000,436000,436500,436000,248
20240318,113000,87430717000,436500,436500,436500,436000,100
20240318,112900,87387088000,436500,436000,436500,436000,2261
20240318,112800,86400743500,435500,435500,436000,435500,138
20240318,112700,86340632500,436000,436000,436000,435500,508
20240318,112600,86119347500,435500,435500,436000,435500,693
20240318,112500,85817339500,436000,436500,436500,435500,1470
20240318,112400,85176473500,436500,436000,436500,436000,136
20240318,112300,85117170500,436000,436000,436500,435500,1023
20240318,112200,84671132000,435500,435500,436000,435500,247
20240318,112100,84563539000,435500,435000,436000,435000,926
20240318,112000,84160226500,435500,435500,436000,435000,2525
20240318,111900,83060766500,436000,435500,436000,435500,187
20240318,111800,82979304500,435500,435500,436000,435500,231
20240318,111700,82878631500,435500,436000,436500,435500,1501
20240318,111600,82224288000,436000,436500,436500,436000,317
20240318,111500,82086032000,436000,436000,436500,436000,786
20240318,111400,81742973000,436000,436500,436500,436000,294
20240318,111300,81614716500,436500,436000,436500,436000,292
20240318,111200,81487350500,436000,436500,436500,436000,985
20240318,111100,81057415000,436000,436000,436500,435500,1163
20240318,111000,80550352500,435500,435500,436000,435500,337
20240318,110900,80403567500,435500,436000,436000,435500,111
20240318,110800,80355207000,435500,435500,436000,435500,300
20240318,110700,80224471500,435500,436000,436000,435500,276
20240318,110600,80104172500,436000,436000,436000,435500,400
20240318,110500,79929836500,436000,436000,436000,435500,787
20240318,110400,79586741500,435500,436000,436500,435500,636
20240318,110300,79309395000,436500,436500,436500,435500,728
20240318,110200,78991970000,436500,436000,436500,436000,347
20240318,110100,78840641500,436500,436000,436500,436000,59
20240318,110000,78814916000,436000,436000,436500,436000,565
20240318,105900,78568557500,436000,436000,436500,436000,140
20240318,105800,78507495000,436500,436000,436500,436000,527
20240318,105700,78277692000,436000,436000,436500,436000,318
20240318,105600,78139039000,436000,436000,436500,436000,927
20240318,105500,77734860500,436500,436500,436500,436000,291
20240318,105400,77607940000,436500,435500,436500,435500,897
20240318,105300,77216789000,435500,435500,436000,435500,717
20240318,105200,76904506500,435500,435500,436000,435500,1857
20240318,105100,76095722500,436000,436500,437000,436000,5853
20240318,105000,73542387500,437000,437000,437000,436500,352
20240318,104900,73388714500,437000,436500,437000,436500,595
20240318,104800,73128914000,437000,437000,437000,436500,293
20240318,104700,73000987500,437000,437000,437500,436500,1659
20240318,104600,72275986000,437000,437000,437500,437000,282
20240318,104500,72152715500,437500,437000,437500,437000,212
20240318,104400,72060057500,437500,437000,437500,437000,293
20240318,104300,71931945500,437000,437000,437500,437000,564
20240318,104200,71685466500,437000,437500,437500,437000,925
20240318,104100,71280899000,437500,437500,437500,437000,385
20240318,104000,71112548000,437500,437000,437500,437000,262
20240318,103900,70997996000,437500,437500,437500,437000,197
20240318,103800,70911882000,437500,437000,437500,437000,252
20240318,103700,70801694500,437500,437500,437500,437000,723
20240318,103600,70485464500,437000,437000,437500,437000,165
20240318,103500,70413332500,437500,437000,437500,437000,252
20240318,103400,70303156500,437000,437500,437500,437000,49
20240318,103300,70281737000,437000,437000,437500,437000,741
20240318,103200,69957871500,437000,437000,437500,436500,1795
20240318,103100,69173347000,436500,436500,437000,436500,237
20240318,103000,69069821500,436500,437000,437000,436500,261
20240318,102900,68955816000,436500,437000,437000,436500,423
20240318,102800,68771133000,436500,437000,437500,436500,1484
20240318,102700,68122692500,437000,437500,437500,437000,231
20240318,102600,68021738000,437000,437000,437500,437000,464
20240318,102500,67818883000,437000,437500,437500,437000,497
20240318,102400,67601683000,437500,437500,437500,437000,145
20240318,102300,67538289500,437500,437000,437500,437000,737
20240318,102200,67216210500,437000,437000,437500,437000,154
20240318,102100,67148894500,437000,437500,437500,437000,203
20240318,102000,67060160500,437500,437000,437500,437000,458
20240318,101900,66859999000,437500,437500,437500,437000,845
20240318,101800,66490623500,437000,436500,437500,436500,1666
20240318,101700,65762510500,436500,436500,437000,436000,359
20240318,101600,65605777000,436000,436500,437000,436000,1400
20240318,101500,64994831500,436500,437000,437000,436500,399
20240318,101400,64820661500,437000,436500,437000,436500,1038
20240318,101300,64367553500,437000,437000,437000,436500,428
20240318,101200,64180535000,437000,437500,437500,436500,539
20240318,101100,63944999500,437000,436500,437500,436500,1392
20240318,101000,63337010500,436500,436500,437000,436000,2444
20240318,100900,62270090000,437000,437500,437500,436500,1326
20240318,100800,61690756500,437000,437000,437500,437000,1567
20240318,100700,61005806500,437000,437000,437500,437000,764
20240318,100600,60671881500,437500,437500,437500,437000,583
20240318,100500,60417038500,437000,437000,437500,437000,428
20240318,100400,60229964000,437000,437500,437500,437000,1055
20240318,100300,59768886000,437000,437500,438000,437000,1478
20240318,100200,59122392500,437500,438500,438500,437500,1802
20240318,100100,58333439500,438500,437500,438500,437500,1299
20240318,100000,57764394000,438000,437500,438000,437500,663
20240318,095900,57474058500,438000,438000,438000,437500,2077
20240318,095800,56564366500,438000,438000,438000,437500,483
20240318,095700,56352958500,437500,438000,438000,437000,2076
20240318,095600,55444439000,438000,438000,438000,437500,991
20240318,095500,55010407500,437500,438000,438000,437500,277
20240318,095400,54889127500,438000,438000,438000,437500,745
20240318,095300,54562857000,437500,437000,438000,436500,1981
20240318,095200,53696723500,437000,436000,437000,436000,1474
20240318,095100,53053064000,436500,436500,436500,436000,1007
20240318,095000,52613551500,436500,437000,437000,436000,1432
20240318,094900,51988378500,437000,436500,437000,436500,1524
20240318,094800,51322487500,437000,436500,437000,436500,1099
20240318,094700,50842398500,436500,436500,437000,436500,997
20240318,094600,50407144000,436500,437000,437000,436500,476
20240318,094500,50199229000,436500,436000,437000,436000,1300
20240318,094400,49631870000,436000,436500,436500,435500,1333
20240318,094300,49050813000,436000,435500,436500,435000,2531
20240318,094200,47947925500,435000,435000,435500,434500,1541
20240318,094100,47277570500,435000,435000,435500,434500,2393
20240318,094000,46236573000,435000,435500,436000,435000,1344
20240318,093900,45651263500,435500,436000,436000,435500,865
20240318,093800,45274420500,435500,436000,436000,435500,458
20240318,093700,45074895000,436000,435500,436000,435000,2838
20240318,093600,43838907500,436000,435500,436000,435500,270
20240318,093500,43721213000,436000,436000,436000,435500,1301
20240318,093400,43154251000,436000,435000,436000,434500,1600
20240318,093300,42457704000,435000,434500,435000,434500,1376
20240318,093200,41859205500,435000,434500,435000,434000,2240
20240318,093100,40885856000,434500,433500,434500,433500,839
20240318,093000,40521686500,434000,434000,434000,433500,610
20240318,092900,40256969000,433500,434500,434500,433000,2476
20240318,092800,39183260500,434000,434000,434500,434000,560
20240318,092700,38940191000,434000,433500,434500,433500,1226
20240318,092600,38408317000,433500,433500,433500,433000,2590
20240318,092500,37285967000,433500,433500,433500,433000,874
20240318,092400,36907455000,433500,433500,433500,433000,1015
20240318,092300,36467800000,433000,432500,433500,432000,1626
20240318,092200,35763976500,432500,432500,433000,432000,3051
20240318,092100,34444707500,432500,433000,433000,432500,708
20240318,092000,34138278000,432500,433000,433500,432500,2903
20240318,091900,32881036500,433000,433000,433500,432500,2004
20240318,091800,32013054000,433000,432500,433000,432000,1979
20240318,091700,31156798000,432000,432500,433000,432000,2186
20240318,091600,30211367000,432500,432500,433000,432000,7356
20240318,091500,27032472500,432000,432500,432500,432000,1329
20240318,091400,26458160500,432500,433000,433500,432000,2218
20240318,091300,25498469500,433500,433000,433500,432000,5925
20240318,091200,22935480000,432500,433500,433500,432500,3385
20240318,091100,21469875000,433500,434000,434000,433000,2998
20240318,091000,20170418000,434000,436000,436000,434000,10649
20240318,090900,15541871500,435500,435500,436000,435000,2235
20240318,090800,14568591500,435500,436500,436500,435000,3549
20240318,090700,13022617500,436500,436000,437000,436000,2857
20240318,090600,11775656000,436500,435000,436500,435000,2152
20240318,090500,10837997000,435500,435500,436000,435000,1177
20240318,090400,10325529500,436000,436500,437000,435500,5078
20240318,090300,8111025000,436000,436000,436500,435500,3128
20240318,090200,6747191000,436000,436500,436500,436000,2118
20240318,090100,5823018500,436500,437000,437500,436000,3273
20240318,090000,4393207500,437500,436500,438500,436000,8989