KissMeData/005490/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,184400,81948428000,403500,403500,403500,403500,15314
20240508,184300,81948428000,403500,403500,403500,403500,0
20240508,184200,81948428000,403500,403500,403500,403500,0
20240508,184100,81948428000,403500,403500,403500,403500,0
20240508,184000,81948428000,403500,403500,403500,403500,0
20240508,183900,81948428000,403500,403500,403500,403500,0
20240508,183800,81948428000,403500,403500,403500,403500,0
20240508,183700,81948428000,403500,403500,403500,403500,0
20240508,183600,81948428000,403500,403500,403500,403500,0
20240508,183500,81948428000,403500,403500,403500,403500,0
20240508,183400,81948428000,403500,403500,403500,403500,0
20240508,183300,81948428000,403500,403500,403500,403500,0
20240508,183200,81948428000,403500,403500,403500,403500,0
20240508,183100,81948428000,403500,403500,403500,403500,0
20240508,183000,81948428000,403500,403500,403500,403500,0
20240508,182900,81948428000,403500,403500,403500,403500,0
20240508,182800,81948428000,403500,403500,403500,403500,0
20240508,182700,81948428000,403500,403500,403500,403500,0
20240508,182600,81948428000,403500,403500,403500,403500,0
20240508,182500,81948428000,403500,403500,403500,403500,0
20240508,182400,81948428000,403500,403500,403500,403500,0
20240508,182300,81948428000,403500,403500,403500,403500,0
20240508,182200,81948428000,403500,403500,403500,403500,0
20240508,182100,81948428000,403500,403500,403500,403500,0
20240508,182000,81948428000,403500,403500,403500,403500,0
20240508,181900,81948428000,403500,403500,403500,403500,0
20240508,181800,81948428000,403500,403500,403500,403500,0
20240508,181700,81948428000,403500,403500,403500,403500,0
20240508,181600,81948428000,403500,403500,403500,403500,0
20240508,181500,81948428000,403500,403500,403500,403500,0
20240508,181400,81948428000,403500,403500,403500,403500,15314
20240508,181300,81948428000,403500,403500,403500,403500,0
20240508,181200,81948428000,403500,403500,403500,403500,0
20240508,181100,81948428000,403500,403500,403500,403500,0
20240508,181000,81948428000,403500,403500,403500,403500,0
20240508,180900,81948428000,403500,403500,403500,403500,0
20240508,180800,81948428000,403500,403500,403500,403500,0
20240508,180700,81948428000,403500,403500,403500,403500,0
20240508,180600,81948428000,403500,403500,403500,403500,0
20240508,180500,81948428000,403500,403500,403500,403500,0
20240508,180400,81948428000,403500,403500,403500,403500,0
20240508,180300,81948428000,403500,403500,403500,403500,0
20240508,180200,81948428000,403500,403500,403500,403500,0
20240508,180100,81948428000,403500,403500,403500,403500,0
20240508,180000,81948428000,403500,403500,403500,403500,0
20240508,175900,81948428000,403500,403500,403500,403500,0
20240508,175800,81948428000,403500,403500,403500,403500,0
20240508,175700,81948428000,403500,403500,403500,403500,0
20240508,175600,81948428000,403500,403500,403500,403500,0
20240508,175500,81948428000,403500,403500,403500,403500,0
20240508,175400,81948428000,403500,403500,403500,403500,0
20240508,175300,81948428000,403500,403500,403500,403500,0
20240508,175200,81948428000,403500,403500,403500,403500,0
20240508,175100,81948428000,403500,403500,403500,403500,0
20240508,175000,81948428000,403500,403500,403500,403500,0
20240508,174900,81948428000,403500,403500,403500,403500,0
20240508,174800,81948428000,403500,403500,403500,403500,0
20240508,174700,81948428000,403500,403500,403500,403500,0
20240508,174600,81948428000,403500,403500,403500,403500,0
20240508,174500,81948428000,403500,403500,403500,403500,0
20240508,174400,81948428000,403500,403500,403500,403500,15314
20240508,174300,81948428000,403500,403500,403500,403500,0
20240508,174200,81948428000,403500,403500,403500,403500,0
20240508,174100,81948428000,403500,403500,403500,403500,0
20240508,174000,81948428000,403500,403500,403500,403500,0
20240508,173900,81948428000,403500,403500,403500,403500,0
20240508,173800,81948428000,403500,403500,403500,403500,0
20240508,173700,81948428000,403500,403500,403500,403500,0
20240508,173600,81948428000,403500,403500,403500,403500,0
20240508,173500,81948428000,403500,403500,403500,403500,0
20240508,173400,81948428000,403500,403500,403500,403500,0
20240508,173300,81948428000,403500,403500,403500,403500,0
20240508,173200,81948428000,403500,403500,403500,403500,0
20240508,173100,81948428000,403500,403500,403500,403500,0
20240508,173000,81948428000,403500,403500,403500,403500,0
20240508,172900,81948428000,403500,403500,403500,403500,0
20240508,172800,81948428000,403500,403500,403500,403500,0
20240508,172700,81948428000,403500,403500,403500,403500,0
20240508,172600,81948428000,403500,403500,403500,403500,0
20240508,172500,81948428000,403500,403500,403500,403500,0
20240508,172400,81948428000,403500,403500,403500,403500,0
20240508,172300,81948428000,403500,403500,403500,403500,0
20240508,172200,81948428000,403500,403500,403500,403500,0
20240508,172100,81948428000,403500,403500,403500,403500,0
20240508,172000,81948428000,403500,403500,403500,403500,0
20240508,171900,81948428000,403500,403500,403500,403500,0
20240508,171800,81948428000,403500,403500,403500,403500,0
20240508,171700,81948428000,403500,403500,403500,403500,0
20240508,171600,81948428000,403500,403500,403500,403500,0
20240508,171500,81948428000,403500,403500,403500,403500,0
20240508,171400,81948428000,403500,403500,403500,403500,15314
20240508,171300,81948428000,403500,403500,403500,403500,0
20240508,171200,81948428000,403500,403500,403500,403500,0
20240508,171100,81948428000,403500,403500,403500,403500,0
20240508,171000,81948428000,403500,403500,403500,403500,0
20240508,170900,81948428000,403500,403500,403500,403500,0
20240508,170800,81948428000,403500,403500,403500,403500,0
20240508,170700,81948428000,403500,403500,403500,403500,0
20240508,170600,81948428000,403500,403500,403500,403500,0
20240508,170500,81948428000,403500,403500,403500,403500,0
20240508,170400,81948428000,403500,403500,403500,403500,0
20240508,170300,81948428000,403500,403500,403500,403500,0
20240508,170200,81948428000,403500,403500,403500,403500,0
20240508,170100,81948428000,403500,403500,403500,403500,0
20240508,170000,81948428000,403500,403500,403500,403500,0
20240508,165900,81948428000,403500,403500,403500,403500,0
20240508,165800,81948428000,403500,403500,403500,403500,0
20240508,165700,81948428000,403500,403500,403500,403500,0
20240508,165600,81948428000,403500,403500,403500,403500,0
20240508,165500,81948428000,403500,403500,403500,403500,0
20240508,165400,81948428000,403500,403500,403500,403500,0
20240508,165300,81948428000,403500,403500,403500,403500,0
20240508,165200,81948428000,403500,403500,403500,403500,0
20240508,165100,81948428000,403500,403500,403500,403500,0
20240508,165000,81948428000,403500,403500,403500,403500,0
20240508,164900,81948428000,403500,403500,403500,403500,0
20240508,164800,81948428000,403500,403500,403500,403500,0
20240508,164700,81948428000,403500,403500,403500,403500,0
20240508,164600,81948428000,403500,403500,403500,403500,0
20240508,164500,81948428000,403500,403500,403500,403500,0
20240508,164400,81948428000,403500,403500,403500,403500,15314
20240508,164300,81948428000,403500,403500,403500,403500,0
20240508,164200,81948428000,403500,403500,403500,403500,0
20240508,164100,81948428000,403500,403500,403500,403500,0
20240508,164000,81948428000,403500,403500,403500,403500,0
20240508,163900,81948428000,403500,403500,403500,403500,0
20240508,163800,81948428000,403500,403500,403500,403500,0
20240508,163700,81948428000,403500,403500,403500,403500,0
20240508,163600,81948428000,403500,403500,403500,403500,0
20240508,163500,81948428000,403500,403500,403500,403500,0
20240508,163400,81948428000,403500,403500,403500,403500,0
20240508,163300,81948428000,403500,403500,403500,403500,0
20240508,163200,81948428000,403500,403500,403500,403500,0
20240508,163100,81948428000,403500,403500,403500,403500,0
20240508,163000,81948428000,403500,403500,403500,403500,0
20240508,162900,81948428000,403500,403500,403500,403500,0
20240508,162800,81948428000,403500,403500,403500,403500,0
20240508,162700,81948428000,403500,403500,403500,403500,0
20240508,162600,81948428000,403500,403500,403500,403500,0
20240508,162500,81948428000,403500,403500,403500,403500,0
20240508,162400,81948428000,403500,403500,403500,403500,0
20240508,162300,81948428000,403500,403500,403500,403500,0
20240508,162200,81948428000,403500,403500,403500,403500,0
20240508,162100,81948428000,403500,403500,403500,403500,0
20240508,162000,81948428000,403500,403500,403500,403500,0
20240508,161900,81948428000,403500,403500,403500,403500,0
20240508,161800,81948428000,403500,403500,403500,403500,0
20240508,161700,81948428000,403500,403500,403500,403500,0
20240508,161600,81948428000,403500,403500,403500,403500,0
20240508,161500,81948428000,403500,403500,403500,403500,0
20240508,161400,81948428000,403500,403500,403500,403500,15314
20240508,161300,81948428000,403500,403500,403500,403500,0
20240508,161200,81948428000,403500,403500,403500,403500,0
20240508,161100,81948428000,403500,403500,403500,403500,0
20240508,161000,81948428000,403500,403500,403500,403500,0
20240508,160900,81948428000,403500,403500,403500,403500,0
20240508,160800,81948428000,403500,403500,403500,403500,0
20240508,160700,81948428000,403500,403500,403500,403500,0
20240508,160600,81948428000,403500,403500,403500,403500,0
20240508,160500,81948428000,403500,403500,403500,403500,0
20240508,160400,81948428000,403500,403500,403500,403500,0
20240508,160300,81948428000,403500,403500,403500,403500,0
20240508,160200,81948428000,403500,403500,403500,403500,0
20240508,160100,81948428000,403500,403500,403500,403500,0
20240508,160000,81948428000,403500,403500,403500,403500,0
20240508,155900,81948428000,403500,403500,403500,403500,0
20240508,155800,81948428000,403500,403500,403500,403500,0
20240508,155700,81948428000,403500,403500,403500,403500,0
20240508,155600,81948428000,403500,403500,403500,403500,0
20240508,155500,81948428000,403500,403500,403500,403500,0
20240508,155400,81948428000,403500,403500,403500,403500,0
20240508,155300,81948428000,403500,403500,403500,403500,0
20240508,155200,81948428000,403500,403500,403500,403500,0
20240508,155100,81948428000,403500,403500,403500,403500,0
20240508,155000,81948428000,403500,403500,403500,403500,0
20240508,154900,81948428000,403500,403500,403500,403500,0
20240508,154800,81948428000,403500,403500,403500,403500,0
20240508,154700,81948428000,403500,403500,403500,403500,0
20240508,154600,81948428000,403500,403500,403500,403500,0
20240508,154500,81948428000,403500,403500,403500,403500,0
20240508,154400,81948428000,403500,403500,403500,403500,15314
20240508,154300,81948428000,403500,403500,403500,403500,0
20240508,154200,81948428000,403500,403500,403500,403500,0
20240508,154100,81948428000,403500,403500,403500,403500,0
20240508,154000,81948428000,403500,403500,403500,403500,0
20240508,153900,81948428000,403500,403500,403500,403500,0
20240508,153800,81948428000,403500,403500,403500,403500,0
20240508,153700,81948428000,403500,403500,403500,403500,0
20240508,153600,81948428000,403500,403500,403500,403500,0
20240508,153500,81948428000,403500,403500,403500,403500,0
20240508,153400,81948428000,403500,403500,403500,403500,0
20240508,153300,81948428000,403500,403500,403500,403500,0
20240508,153200,81948428000,403500,403500,403500,403500,0
20240508,153100,81948428000,403500,403500,403500,403500,0
20240508,153000,81948428000,403500,403500,403500,403500,15314
20240508,152900,75769229000,404500,404500,404500,404500,0
20240508,152800,75769229000,404500,404500,404500,404500,0
20240508,152700,75769229000,404500,404500,404500,404500,0
20240508,152600,75769229000,404500,404500,404500,404500,0
20240508,152500,75769229000,404500,404500,404500,404500,0
20240508,152400,75769229000,404500,404500,404500,404500,0
20240508,152300,75769229000,404500,404500,404500,404500,0
20240508,152200,75769229000,404500,404500,404500,404500,0
20240508,152100,75769229000,404500,404500,404500,404500,0
20240508,152000,75769229000,404500,404500,404500,404500,0
20240508,151900,75769229000,404500,404000,405000,404000,1114
20240508,151800,75318667000,404500,403500,404500,403500,1603
20240508,151700,74670484000,403500,404000,404500,403500,669
20240508,151600,74400233000,404000,404500,404500,403500,2202
20240508,151500,73510318500,404000,404000,404500,404000,3070
20240508,151400,72269379000,404500,404000,404500,404000,958
20240508,151300,71882117000,404500,404500,404500,404000,1282
20240508,151200,71364051500,404500,404000,404500,404000,480
20240508,151100,71170082500,404000,404000,404500,404000,478
20240508,151000,70976904000,404000,404500,404500,404000,1089
20240508,150900,70536852500,404500,404000,404500,403500,1665
20240508,150800,69864188000,403500,404000,404000,403500,416
20240508,150700,69696189000,403500,403500,404000,403500,200
20240508,150600,69615427500,404000,404000,404000,403500,142
20240508,150500,69558111500,403500,404000,404000,403500,274
20240508,150400,69447546000,403500,404000,404000,403500,802
20240508,150300,69123886500,403500,403500,404000,403000,1687
20240508,150200,68443154500,403500,403500,403500,403000,374
20240508,150100,68292354500,403000,403000,403500,403000,340
20240508,150000,68155248000,403500,403000,403500,403000,232
20240508,145900,68061694500,403000,403500,403500,403000,301
20240508,145800,67940342500,403000,403000,403500,403000,187
20240508,145700,67864970500,403000,403000,403500,403000,943
20240508,145600,67484918000,403500,403500,403500,403000,191
20240508,145500,67407935000,403000,403000,403500,403000,107
20240508,145400,67364807500,403000,403000,403500,403000,181
20240508,145300,67291835000,403000,403000,403500,403000,209
20240508,145200,67207586000,403500,403000,403500,403000,436
20240508,145100,67031865500,403000,403000,403500,402500,504
20240508,145000,66828762500,402500,402500,403500,402500,310
20240508,144900,66703883500,403000,403000,404000,402500,1972
20240508,144800,65908625000,403000,402000,403500,402000,2186
20240508,144700,65027311500,402500,402500,403000,402000,2866
20240508,144600,63873234000,403000,402500,403000,402500,764
20240508,144500,63565432000,402500,402500,403000,402500,669
20240508,144400,63296156000,402500,402500,403000,402500,403
20240508,144300,63133919500,402500,403000,403000,402500,359
20240508,144200,62989385000,403000,403000,403000,402500,642
20240508,144100,62730817000,402500,402500,403000,402500,225
20240508,144000,62640207500,402500,402500,403000,402500,258
20240508,143900,62536355000,403000,402500,403000,402500,152
20240508,143800,62475172000,402500,402500,403000,402500,176
20240508,143700,62404327500,402500,402500,403000,402500,619
20240508,143600,62155177500,403000,402500,403000,402500,195
20240508,143500,62076688000,402500,402500,403000,402500,245
20240508,143400,61978043500,402500,402500,403000,402500,301
20240508,143300,61856887000,403000,402500,403000,402500,256
20240508,143200,61753765000,402500,402500,403000,402500,386
20240508,143100,61598279500,402500,402500,403000,402500,163
20240508,143000,61532626000,403000,403000,403000,402500,429
20240508,142900,61359892000,402500,403000,403000,402500,374
20240508,142800,61209261500,403000,402500,403000,402500,253
20240508,142700,61107374000,403000,402000,403000,402000,232
20240508,142600,61013948500,402000,402000,403000,402000,3000
20240508,142500,59806457500,402000,402500,402500,402000,159
20240508,142400,59742520000,402000,402000,402500,402000,149
20240508,142300,59682586000,402500,402000,402500,402000,189
20240508,142200,59606587500,402500,402500,402500,402000,234
20240508,142100,59512481000,402500,402500,402500,402000,164
20240508,142000,59446516000,402000,402000,402500,402000,205
20240508,141900,59364050000,402500,402500,402500,402000,215
20240508,141800,59277576000,402000,402000,402500,402000,284
20240508,141700,59163369500,402000,402000,402500,402000,365
20240508,141600,59016634000,402500,402000,402500,402000,272
20240508,141500,58907274000,402500,402000,402500,402000,252
20240508,141400,58805953000,402500,402000,402500,402000,118
20240508,141300,58758500500,402000,402000,402500,402000,277
20240508,141200,58647134500,402000,403000,403000,402000,1341
20240508,141100,58107439000,402500,403000,403000,402500,149
20240508,141000,58047462000,402500,402500,403000,402500,171
20240508,140900,57978612500,403000,403000,403000,402500,463
20240508,140800,57792244500,403000,402500,403000,402500,193
20240508,140700,57714551500,402500,402500,403000,402500,227
20240508,140600,57623154000,402500,402500,403000,402500,290
20240508,140500,57506368500,402500,403000,403000,402500,140
20240508,140400,57450009000,402500,402500,403000,402500,258
20240508,140300,57346153000,403000,402500,403000,402500,383
20240508,140200,57191995000,402500,402500,403000,402500,235
20240508,140100,57097397500,402500,403000,403000,402500,554
20240508,140000,56874336500,402500,403000,403000,402500,357
20240508,135900,56730511000,402500,402000,402500,402000,1244
20240508,135800,56229820500,402500,402000,402500,402000,279
20240508,135700,56117610500,402000,402000,402500,402000,320
20240508,135600,55988918000,402000,401500,402500,401500,1319
20240508,135500,55458678500,401500,401500,402000,401500,233
20240508,135400,55365063500,401500,401500,402000,401500,97
20240508,135300,55326115000,401500,401500,402000,401500,137
20240508,135200,55271103000,401500,402000,402000,401500,111
20240508,135100,55226530500,401500,401500,402000,401500,156
20240508,135000,55163884500,401500,401500,402000,401500,253
20240508,134900,55062298000,401500,401500,402000,401500,76
20240508,134800,55031765500,401500,402000,402000,401500,249
20240508,134700,54931731000,401500,401500,402000,401500,284
20240508,134600,54817648000,402000,402000,402000,401500,467
20240508,134500,54630105500,401500,401500,402000,401500,207
20240508,134400,54546932500,401500,401500,402000,401500,208
20240508,134300,54463419500,401500,401500,402000,401500,1110
20240508,134200,54017654500,401500,402000,402000,401500,112
20240508,134100,53972682500,401500,401500,402000,401500,147
20240508,134000,53913626000,401500,401500,402000,401500,114
20240508,133900,53867853500,401500,401500,402000,401500,725
20240508,133800,53576760000,401500,402000,402500,401500,325
20240508,133700,53446113000,402000,402000,402000,401500,1211
20240508,133600,52959350500,402000,402500,402500,402000,1325
20240508,133500,52426543500,402000,402500,402500,402000,115
20240508,133400,52380309000,402000,402000,402500,402000,70
20240508,133300,52352159500,402500,402500,402500,402000,391
20240508,133200,52194969000,402000,402000,402500,402000,119
20240508,133100,52147100500,402500,402500,402500,402000,137
20240508,133000,52091986500,402500,402000,402500,402000,189
20240508,132900,52015995500,402000,402000,402500,402000,75
20240508,132800,51985845000,402000,402500,402500,402000,252
20240508,132700,51884501000,402500,402500,402500,402000,469
20240508,132600,51695909500,402000,401500,402500,401500,1088
20240508,132500,51258543500,401500,401500,402000,401500,223
20240508,132400,51168970000,401500,401500,402000,401500,264
20240508,132300,51062952000,401500,402000,402000,401500,433
20240508,132200,50889026500,401500,402000,402000,401500,122
20240508,132100,50840002500,401500,402000,402000,401500,374
20240508,132000,50689764000,402000,401500,402000,401500,265
20240508,131900,50583296000,402000,401500,402000,401500,185
20240508,131800,50508977500,402000,401500,402000,401500,162
20240508,131700,50443893500,401500,401500,402000,401500,287
20240508,131600,50328661500,401500,401500,402000,401500,265
20240508,131500,50222220500,402000,401500,402000,401500,494
20240508,131400,50023789500,401500,402000,402000,401500,213
20240508,131300,49938234000,402000,401500,402000,401500,339
20240508,131200,49802019000,402000,401500,402000,401500,393
20240508,131100,49644182000,401500,401500,402000,401500,116
20240508,131000,49597579000,401500,402000,402000,401500,165
20240508,130900,49531328500,401500,401500,402000,401500,168
20240508,130800,49463874500,401500,401500,402000,401500,764
20240508,130700,49157114500,401500,401500,402000,401500,507
20240508,130600,48953548500,401500,402000,402000,401500,120
20240508,130500,48905365500,401500,401500,402000,401500,86
20240508,130400,48870828500,401500,401500,402000,401500,111
20240508,130300,48826258000,401500,402000,402000,401500,150
20240508,130200,48766024000,402000,402000,402000,401500,697
20240508,130100,48486142000,402000,401500,402000,401500,296
20240508,130000,48367220500,401500,401500,402000,401500,180
20240508,125900,48294945000,401500,401500,402000,401500,181
20240508,125800,48222245000,401500,401500,402000,401500,193
20240508,125700,48144748500,401500,402000,402000,401500,100
20240508,125600,48104578000,401500,401500,402000,401500,169
20240508,125500,48036715000,401500,401500,402000,401500,267
20240508,125400,47929409500,401500,401500,402000,401500,128
20240508,125300,47878012000,401500,401500,402000,401500,180
20240508,125200,47805731000,401500,402000,402000,401500,126
20240508,125100,47755122000,402000,402500,402500,401500,2863
20240508,125000,46604301000,402000,402000,402500,402000,135
20240508,124900,46550029000,402000,402000,402500,402000,167
20240508,124800,46482880000,402500,402000,402500,402000,65
20240508,124700,46456747000,402000,402500,402500,402000,170
20240508,124600,46388369000,402000,402000,402500,402000,125
20240508,124500,46338112500,402500,402000,402500,402000,409
20240508,124400,46173530500,402500,402500,402500,402000,249
20240508,124300,46073422000,402500,402000,402500,402000,190
20240508,124200,45997006000,402000,402500,402500,402000,141
20240508,124100,45940308500,402000,402000,402500,402000,176
20240508,124000,45869547500,402000,402500,402500,402000,221
20240508,123900,45780665000,402000,402000,402500,402000,67
20240508,123800,45753729500,402000,402500,402500,402000,261
20240508,123700,45648702500,402000,402000,402500,402000,92
20240508,123600,45611716000,402000,402000,402500,402000,332
20240508,123500,45478239500,402000,402500,402500,402000,155
20240508,123400,45415919500,402500,402000,402500,402000,117
20240508,123300,45368882000,402000,402000,402500,402000,207
20240508,123200,45285661500,402500,402500,402500,402000,205
20240508,123100,45203226500,402000,402000,402500,402000,199
20240508,123000,45123207500,402500,402000,402500,402000,102
20240508,122900,45082187000,402000,402000,402500,402000,808
20240508,122800,44757316000,402000,402000,402500,402000,75
20240508,122700,44727160500,402000,402000,402500,402000,72
20240508,122600,44698207500,402000,402000,402500,402000,405
20240508,122500,44535393000,402000,402000,402500,402000,176
20240508,122400,44464639000,402000,402000,402500,402000,76
20240508,122300,44434084500,402000,402000,402500,402000,123
20240508,122200,44384637500,402000,402000,402500,402000,115
20240508,122100,44338399000,402000,402500,402500,402000,54
20240508,122000,44316683000,402500,402000,402500,402000,67
20240508,121900,44289739000,402000,402500,402500,402000,187
20240508,121800,44214545500,402500,402000,402500,402000,211
20240508,121700,44129705000,402000,401500,402500,401500,1155
20240508,121600,43665351500,402000,402000,402000,401500,126
20240508,121500,43614750500,402000,402000,402000,401500,185
20240508,121400,43540421000,402000,401500,402000,401500,177
20240508,121300,43469292500,402000,401500,402000,401500,166
20240508,121200,43402629500,401500,401500,402000,401500,106
20240508,121100,43360059500,402000,402000,402000,401500,91
20240508,121000,43323511500,401500,401500,402000,401500,227
20240508,120900,43232347500,401500,401500,402000,401500,132
20240508,120800,43179334500,402000,402000,402000,401500,328
20240508,120700,43047615500,402000,402000,402000,401500,129
20240508,120600,42995806500,402000,401500,402000,401500,145
20240508,120500,42937576000,401500,401500,402000,401500,83
20240508,120400,42904238500,401500,401500,402000,401500,86
20240508,120300,42869705000,402000,402000,402000,401500,122
20240508,120200,42820718000,402000,401500,402000,401500,183
20240508,120100,42747239500,401500,401500,402000,401500,217
20240508,120000,42660109000,402000,402000,402000,401500,54
20240508,115900,42638423000,401500,401500,402000,401500,93
20240508,115800,42601072500,401500,401500,402000,401500,164
20240508,115700,42535201000,401500,401500,402000,401500,186
20240508,115600,42460506500,401500,401500,402000,401500,669
20240508,115500,42191899500,402000,401500,402000,401500,162
20240508,115400,42126839000,401500,401500,402000,401500,395
20240508,115300,41968244500,401500,402000,402000,401500,592
20240508,115200,41730547000,402000,401500,402000,401500,45
20240508,115100,41712472000,401500,401500,402000,401500,401
20240508,115000,41551467500,401500,401500,402000,401500,387
20240508,114900,41396084000,401500,401500,402000,401500,333
20240508,114800,41262377500,402000,402000,402000,401500,195
20240508,114700,41184056500,401500,402000,402000,401500,96
20240508,114600,41145490500,401500,402000,402000,401500,105
20240508,114500,41103311500,401500,402000,402000,401500,42
20240508,114400,41086443000,402000,402000,402500,401500,1402
20240508,114300,40522892500,402000,402000,402500,402000,274
20240508,114200,40412714500,402500,402000,402500,402000,80
20240508,114100,40380552500,402500,402000,402500,402000,139
20240508,114000,40324667000,402500,402500,403000,402000,1314
20240508,113900,39795811500,403000,402500,403000,402500,496
20240508,113800,39596168000,402500,402500,403000,402500,105
20240508,113700,39553899000,403000,403000,403000,402500,148
20240508,113600,39494300000,402500,402500,403000,402500,300
20240508,113500,39373547500,402500,403000,403000,402500,169
20240508,113400,39305506000,402500,402500,403000,402500,128
20240508,113300,39253984000,402500,402500,403000,402000,577
20240508,113200,39021743000,402500,402000,402500,402000,479
20240508,113100,38828960500,402500,402000,402500,402000,615
20240508,113000,38581457000,402000,402000,402500,402000,70
20240508,112900,38553310500,402000,402000,402500,402000,48
20240508,112800,38534008000,402000,402000,402500,402000,81
20240508,112700,38501434500,402000,402000,402500,402000,154
20240508,112600,38439520500,402000,402500,402500,402000,202
20240508,112500,38358246500,402000,402500,402500,402000,309
20240508,112400,38233998000,402000,402000,402500,402000,83
20240508,112300,38200623000,402500,402000,402500,402000,79
20240508,112200,38168852500,402500,402500,402500,402000,264
20240508,112100,38062646000,402500,402500,402500,402000,132
20240508,112000,38009534000,402500,402000,402500,402000,425
20240508,111900,37838539000,402000,402000,402500,402000,115
20240508,111800,37792291000,402500,402000,402500,402000,182
20240508,111700,37719083500,402500,402000,402500,402000,432
20240508,111600,37545367500,402000,402000,402500,402000,369
20240508,111500,37397017000,402000,402000,402500,402000,233
20240508,111400,37303346000,402000,402500,402500,402000,189
20240508,111300,37227363500,402000,402000,402500,402000,160
20240508,111200,37163035500,402000,402000,402500,402000,116
20240508,111100,37116388000,402000,402000,402500,402000,84
20240508,111000,37082607000,402000,402000,402500,402000,115
20240508,110900,37036373500,402000,402500,402500,402000,226
20240508,110800,36945518000,402500,402000,402500,402000,145
20240508,110700,36887186000,402000,402000,402500,402000,321
20240508,110600,36758096000,402000,402500,402500,402000,85
20240508,110500,36723919000,402000,402000,402500,402000,212
20240508,110400,36638668000,402000,402000,402500,402000,69
20240508,110300,36610928000,402500,402000,402500,401500,1778
20240508,110200,35895964000,402000,402000,402000,401500,85
20240508,110100,35861833000,401500,401500,402000,401500,132
20240508,110000,35808802500,402000,401500,402000,401500,143
20240508,105900,35751374000,402000,402000,402000,401500,82
20240508,105800,35718442000,401500,401500,402000,401500,445
20240508,105700,35539758000,401500,401500,402000,401500,208
20240508,105600,35456239000,401500,401500,402000,401500,176
20240508,105500,35385568000,401500,401500,402000,401500,131
20240508,105400,35332969000,401500,401500,402000,401500,104
20240508,105300,35291189500,401500,401500,402000,401500,216
20240508,105200,35204456500,401500,401500,402000,401500,125
20240508,105100,35154245000,402000,401500,402000,401500,164
20240508,105000,35088390500,402000,401500,402000,401500,72
20240508,104900,35059472500,402000,401500,402000,401500,115
20240508,104800,35013278000,401500,402000,402000,401500,142
20240508,104700,34956230000,401500,401500,402000,401500,86
20240508,104600,34921678500,401500,402000,402000,401500,217
20240508,104500,34834544000,402000,402500,402500,401500,2366
20240508,104400,33882997500,402500,402500,403000,402500,277
20240508,104300,33771501500,402500,402500,402500,402000,571
20240508,104200,33541736500,402500,402000,402500,402000,75
20240508,104100,33511574500,402500,402000,402500,402000,217
20240508,104000,33424262500,402000,402000,402500,402000,150
20240508,103900,33363958500,402000,402000,402500,402000,369
20240508,103800,33215570500,402000,402000,402500,402000,346
20240508,103700,33076477000,402000,402000,402500,402000,49
20240508,103600,33056778000,402000,402500,402500,402000,225
20240508,103500,32966318000,402000,402000,402500,401500,149
20240508,103400,32906423000,402000,402000,402500,401500,236
20240508,103300,32811624500,401500,401500,402000,401500,324
20240508,103200,32681406500,401500,402000,402000,401500,165
20240508,103100,32615102500,401500,401500,402000,401500,392
20240508,103000,32457530500,401500,401500,402000,401500,413
20240508,102900,32291574000,401500,401500,402000,401500,622
20240508,102800,32041840500,401500,401500,401500,401500,141
20240508,102700,31985229000,401500,401000,401500,401000,1756
20240508,102600,31280262500,401000,401500,401500,401000,401
20240508,102500,31119420000,401500,401500,402000,401000,927
20240508,102400,30747453500,401500,401500,402000,401500,430
20240508,102300,30574808000,401500,401500,402000,401500,274
20240508,102200,30464782000,401500,401500,402000,401000,692
20240508,102100,30186967000,401500,401500,401500,401000,305
20240508,102000,30064535500,401500,401500,401500,401000,343
20240508,101900,29926948000,401500,401500,402000,401500,2880
20240508,101800,28770626000,401500,402000,402000,401500,685
20240508,101700,28495563000,402000,402000,402000,401500,583
20240508,101600,28261222500,401500,401500,402000,401500,536
20240508,101500,28045853000,402000,402000,402500,401500,1613
20240508,101400,27397558500,402000,402000,402500,402000,225
20240508,101300,27307108000,402000,402000,402500,402000,385
20240508,101200,27152336000,402000,402000,402500,402000,490
20240508,101100,26955351500,402500,402000,402500,402000,359
20240508,101000,26811023000,402000,402000,402500,402000,563
20240508,100900,26584695000,402000,402000,402500,402000,257
20240508,100800,26481374000,402000,402000,402500,402000,185
20240508,100700,26406991500,402000,402000,402500,402000,219
20240508,100600,26318897500,402000,402000,402500,402000,217
20240508,100500,26231623000,402000,402500,402500,402000,209
20240508,100400,26147572500,402500,402000,402500,402000,149
20240508,100300,26087638000,402500,402000,402500,402000,211
20240508,100200,26002795000,402000,402500,403000,402000,781
20240508,100100,25688497000,403000,402500,403000,402000,2498
20240508,100000,24682944000,402000,402000,402500,402000,178
20240508,095900,24611373000,402000,402000,402500,402000,297
20240508,095800,24491956500,402000,402500,402500,402000,505
20240508,095700,24288903000,402500,402500,402500,402000,201
20240508,095600,24208092000,402500,402500,402500,402000,160
20240508,095500,24143766500,402000,402500,402500,402000,566
20240508,095400,23916221000,402500,402000,402500,402000,189
20240508,095300,23840205500,402000,402000,402500,402000,258
20240508,095200,23736475000,402500,402000,402500,402000,297
20240508,095100,23617069500,402000,402000,402500,402000,436
20240508,095000,23441781000,402000,402000,402500,402000,309
20240508,094900,23317516500,402000,402500,402500,402000,477
20240508,094800,23125692500,402000,401500,402500,401500,1332
20240508,094700,22590147500,401500,402000,402500,401500,1270
20240508,094600,22079714500,402000,402000,402500,402000,892
20240508,094500,21721125000,402000,402000,402500,402000,474
20240508,094400,21530572000,402500,402500,403000,402000,3175
20240508,094300,20253295000,402000,402500,403000,402000,1840
20240508,094200,19512934500,403000,402500,403000,402500,1041
20240508,094100,19093920000,402500,403000,403000,402500,297
20240508,094000,18974334500,403000,403000,403500,403000,1074
20240508,093900,18541508500,403000,403000,403500,403000,2833
20240508,093800,17399803000,403000,403500,403500,403000,715
20240508,093700,17111634000,403000,403500,403500,403000,364
20240508,093600,16964860000,403500,403000,403500,403000,807
20240508,093500,16639417500,403000,403500,403500,403000,608
20240508,093400,16394309500,403000,403000,403500,403000,652
20240508,093300,16131442000,403000,403500,403500,403000,1475
20240508,093200,15536350000,403500,404000,404000,403000,1404
20240508,093100,14969839500,403500,403500,404000,403500,349
20240508,093000,14829016000,403500,403500,404000,403500,1206
20240508,092900,14342391500,403500,403500,404000,403500,341
20240508,092800,14204781500,404000,404000,404500,403500,1482
20240508,092700,13606191000,404000,404000,404500,404000,361
20240508,092600,13460346000,404000,404000,404500,404000,1021
20240508,092500,13047854000,404000,404500,405000,404000,1081
20240508,092400,12610588500,404500,404500,405000,404500,197
20240508,092300,12530901000,405000,404500,405000,404500,263
20240508,092200,12424482500,404500,405000,405500,404500,769
20240508,092100,12113111500,405000,405000,405500,405000,892
20240508,092000,11751765500,405000,404500,405000,404500,420
20240508,091900,11581756000,404500,405000,405500,404500,1357
20240508,091800,11032389500,405500,405500,405500,405000,316
20240508,091700,10904380000,405500,405500,405500,405500,263
20240508,091600,10797733500,405500,405500,406000,405000,923
20240508,091500,10423457500,406000,405500,406000,405000,592
20240508,091400,10183440500,406000,405500,406500,405500,1792
20240508,091300,9456151500,405500,405500,406000,405000,453
20240508,091200,9272455000,406000,406000,406000,405500,292
20240508,091100,9154003500,405500,406000,406000,405000,1099
20240508,091000,8708327500,405500,405000,406000,405000,860
20240508,090900,8359541000,405000,405500,406000,404500,2895
20240508,090800,7186134500,405500,405000,406000,405000,979
20240508,090700,6789142000,405500,404500,405500,404000,1523
20240508,090600,6172693500,404500,404000,404500,404000,598
20240508,090500,5931044500,404000,403500,404000,403500,1074
20240508,090400,5497285500,403500,404000,404000,403000,3302
20240508,090300,4165216000,403500,404000,404000,403500,1256
20240508,090200,3658206000,404000,404000,404500,403500,1539
20240508,090100,3036749500,404000,405000,405000,403500,2572
20240508,090000,1997931000,405000,405000,406000,405000,4376