KissMeData/005490/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,184500,170169121500,437000,437000,437000,437000,11412
20240311,184400,170169121500,437000,437000,437000,437000,0
20240311,184300,170169121500,437000,437000,437000,437000,0
20240311,184200,170169121500,437000,437000,437000,437000,0
20240311,184100,170169121500,437000,437000,437000,437000,0
20240311,184000,170169121500,437000,437000,437000,437000,0
20240311,183900,170169121500,437000,437000,437000,437000,0
20240311,183800,170169121500,437000,437000,437000,437000,0
20240311,183700,170169121500,437000,437000,437000,437000,0
20240311,183600,170169121500,437000,437000,437000,437000,0
20240311,183500,170169121500,437000,437000,437000,437000,0
20240311,183400,170169121500,437000,437000,437000,437000,0
20240311,183300,170169121500,437000,437000,437000,437000,0
20240311,183200,170169121500,437000,437000,437000,437000,0
20240311,183100,170169121500,437000,437000,437000,437000,0
20240311,183000,170169121500,437000,437000,437000,437000,0
20240311,182900,170169121500,437000,437000,437000,437000,0
20240311,182800,170169121500,437000,437000,437000,437000,0
20240311,182700,170169121500,437000,437000,437000,437000,0
20240311,182600,170169121500,437000,437000,437000,437000,0
20240311,182500,170169121500,437000,437000,437000,437000,0
20240311,182400,170169121500,437000,437000,437000,437000,0
20240311,182300,170169121500,437000,437000,437000,437000,0
20240311,182200,170169121500,437000,437000,437000,437000,0
20240311,182100,170169121500,437000,437000,437000,437000,0
20240311,182000,170169121500,437000,437000,437000,437000,0
20240311,181900,170169121500,437000,437000,437000,437000,0
20240311,181800,170169121500,437000,437000,437000,437000,0
20240311,181700,170169121500,437000,437000,437000,437000,0
20240311,181600,170169121500,437000,437000,437000,437000,0
20240311,181500,170169121500,437000,437000,437000,437000,11412
20240311,181400,170169121500,437000,437000,437000,437000,0
20240311,181300,170169121500,437000,437000,437000,437000,0
20240311,181200,170169121500,437000,437000,437000,437000,0
20240311,181100,170169121500,437000,437000,437000,437000,0
20240311,181000,170169121500,437000,437000,437000,437000,0
20240311,180900,170169121500,437000,437000,437000,437000,0
20240311,180800,170169121500,437000,437000,437000,437000,0
20240311,180700,170169121500,437000,437000,437000,437000,0
20240311,180600,170169121500,437000,437000,437000,437000,0
20240311,180500,170169121500,437000,437000,437000,437000,0
20240311,180400,170169121500,437000,437000,437000,437000,0
20240311,180300,170169121500,437000,437000,437000,437000,0
20240311,180200,170169121500,437000,437000,437000,437000,0
20240311,180100,170169121500,437000,437000,437000,437000,0
20240311,180000,170169121500,437000,437000,437000,437000,0
20240311,175900,170169121500,437000,437000,437000,437000,0
20240311,175800,170169121500,437000,437000,437000,437000,0
20240311,175700,170169121500,437000,437000,437000,437000,0
20240311,175600,170169121500,437000,437000,437000,437000,0
20240311,175500,170169121500,437000,437000,437000,437000,0
20240311,175400,170169121500,437000,437000,437000,437000,0
20240311,175300,170169121500,437000,437000,437000,437000,0
20240311,175200,170169121500,437000,437000,437000,437000,0
20240311,175100,170169121500,437000,437000,437000,437000,0
20240311,175000,170169121500,437000,437000,437000,437000,0
20240311,174900,170169121500,437000,437000,437000,437000,0
20240311,174800,170169121500,437000,437000,437000,437000,0
20240311,174700,170169121500,437000,437000,437000,437000,0
20240311,174600,170169121500,437000,437000,437000,437000,0
20240311,174500,170169121500,437000,437000,437000,437000,11412
20240311,174400,170169121500,437000,437000,437000,437000,0
20240311,174300,170169121500,437000,437000,437000,437000,0
20240311,174200,170169121500,437000,437000,437000,437000,0
20240311,174100,170169121500,437000,437000,437000,437000,0
20240311,174000,170169121500,437000,437000,437000,437000,0
20240311,173900,170169121500,437000,437000,437000,437000,0
20240311,173800,170169121500,437000,437000,437000,437000,0
20240311,173700,170169121500,437000,437000,437000,437000,0
20240311,173600,170169121500,437000,437000,437000,437000,0
20240311,173500,170169121500,437000,437000,437000,437000,0
20240311,173400,170169121500,437000,437000,437000,437000,0
20240311,173300,170169121500,437000,437000,437000,437000,0
20240311,173200,170169121500,437000,437000,437000,437000,0
20240311,173100,170169121500,437000,437000,437000,437000,0
20240311,173000,170169121500,437000,437000,437000,437000,0
20240311,172900,170169121500,437000,437000,437000,437000,0
20240311,172800,170169121500,437000,437000,437000,437000,0
20240311,172700,170169121500,437000,437000,437000,437000,0
20240311,172600,170169121500,437000,437000,437000,437000,0
20240311,172500,170169121500,437000,437000,437000,437000,0
20240311,172400,170169121500,437000,437000,437000,437000,0
20240311,172300,170169121500,437000,437000,437000,437000,0
20240311,172200,170169121500,437000,437000,437000,437000,0
20240311,172100,170169121500,437000,437000,437000,437000,0
20240311,172000,170169121500,437000,437000,437000,437000,0
20240311,171900,170169121500,437000,437000,437000,437000,0
20240311,171800,170169121500,437000,437000,437000,437000,0
20240311,171700,170169121500,437000,437000,437000,437000,0
20240311,171600,170169121500,437000,437000,437000,437000,0
20240311,171500,170169121500,437000,437000,437000,437000,11412
20240311,171400,170169121500,437000,437000,437000,437000,0
20240311,171300,170169121500,437000,437000,437000,437000,0
20240311,171200,170169121500,437000,437000,437000,437000,0
20240311,171100,170169121500,437000,437000,437000,437000,0
20240311,171000,170169121500,437000,437000,437000,437000,0
20240311,170900,170169121500,437000,437000,437000,437000,0
20240311,170800,170169121500,437000,437000,437000,437000,0
20240311,170700,170169121500,437000,437000,437000,437000,0
20240311,170600,170169121500,437000,437000,437000,437000,0
20240311,170500,170169121500,437000,437000,437000,437000,0
20240311,170400,170169121500,437000,437000,437000,437000,0
20240311,170300,170169121500,437000,437000,437000,437000,0
20240311,170200,170169121500,437000,437000,437000,437000,0
20240311,170100,170169121500,437000,437000,437000,437000,0
20240311,170000,170169121500,437000,437000,437000,437000,0
20240311,165900,170169121500,437000,437000,437000,437000,0
20240311,165800,170169121500,437000,437000,437000,437000,0
20240311,165700,170169121500,437000,437000,437000,437000,0
20240311,165600,170169121500,437000,437000,437000,437000,0
20240311,165500,170169121500,437000,437000,437000,437000,0
20240311,165400,170169121500,437000,437000,437000,437000,0
20240311,165300,170169121500,437000,437000,437000,437000,0
20240311,165200,170169121500,437000,437000,437000,437000,0
20240311,165100,170169121500,437000,437000,437000,437000,0
20240311,165000,170169121500,437000,437000,437000,437000,0
20240311,164900,170169121500,437000,437000,437000,437000,0
20240311,164800,170169121500,437000,437000,437000,437000,0
20240311,164700,170169121500,437000,437000,437000,437000,0
20240311,164600,170169121500,437000,437000,437000,437000,0
20240311,164500,170169121500,437000,437000,437000,437000,11412
20240311,164400,170169121500,437000,437000,437000,437000,0
20240311,164300,170169121500,437000,437000,437000,437000,0
20240311,164200,170169121500,437000,437000,437000,437000,0
20240311,164100,170169121500,437000,437000,437000,437000,0
20240311,164000,170169121500,437000,437000,437000,437000,0
20240311,163900,170169121500,437000,437000,437000,437000,0
20240311,163800,170169121500,437000,437000,437000,437000,0
20240311,163700,170169121500,437000,437000,437000,437000,0
20240311,163600,170169121500,437000,437000,437000,437000,0
20240311,163500,170169121500,437000,437000,437000,437000,0
20240311,163400,170169121500,437000,437000,437000,437000,0
20240311,163300,170169121500,437000,437000,437000,437000,0
20240311,163200,170169121500,437000,437000,437000,437000,0
20240311,163100,170169121500,437000,437000,437000,437000,0
20240311,163000,170169121500,437000,437000,437000,437000,0
20240311,162900,170169121500,437000,437000,437000,437000,0
20240311,162800,170169121500,437000,437000,437000,437000,0
20240311,162700,170169121500,437000,437000,437000,437000,0
20240311,162600,170169121500,437000,437000,437000,437000,0
20240311,162500,170169121500,437000,437000,437000,437000,0
20240311,162400,170169121500,437000,437000,437000,437000,0
20240311,162300,170169121500,437000,437000,437000,437000,0
20240311,162200,170169121500,437000,437000,437000,437000,0
20240311,162100,170169121500,437000,437000,437000,437000,0
20240311,162000,170169121500,437000,437000,437000,437000,0
20240311,161900,170169121500,437000,437000,437000,437000,0
20240311,161800,170169121500,437000,437000,437000,437000,0
20240311,161700,170169121500,437000,437000,437000,437000,0
20240311,161600,170169121500,437000,437000,437000,437000,0
20240311,161500,170169121500,437000,437000,437000,437000,11412
20240311,161400,170169121500,437000,437000,437000,437000,0
20240311,161300,170169121500,437000,437000,437000,437000,0
20240311,161200,170169121500,437000,437000,437000,437000,0
20240311,161100,170169121500,437000,437000,437000,437000,0
20240311,161000,170169121500,437000,437000,437000,437000,0
20240311,160900,170169121500,437000,437000,437000,437000,0
20240311,160800,170169121500,437000,437000,437000,437000,0
20240311,160700,170169121500,437000,437000,437000,437000,0
20240311,160600,170169121500,437000,437000,437000,437000,0
20240311,160500,170169121500,437000,437000,437000,437000,0
20240311,160400,170169121500,437000,437000,437000,437000,0
20240311,160300,170169121500,437000,437000,437000,437000,0
20240311,160200,170169121500,437000,437000,437000,437000,0
20240311,160100,170169121500,437000,437000,437000,437000,0
20240311,160000,170169121500,437000,437000,437000,437000,0
20240311,155900,170169121500,437000,437000,437000,437000,0
20240311,155800,170169121500,437000,437000,437000,437000,0
20240311,155700,170169121500,437000,437000,437000,437000,0
20240311,155600,170169121500,437000,437000,437000,437000,0
20240311,155500,170169121500,437000,437000,437000,437000,0
20240311,155400,170169121500,437000,437000,437000,437000,0
20240311,155300,170169121500,437000,437000,437000,437000,0
20240311,155200,170169121500,437000,437000,437000,437000,0
20240311,155100,170169121500,437000,437000,437000,437000,0
20240311,155000,170169121500,437000,437000,437000,437000,0
20240311,154900,170169121500,437000,437000,437000,437000,0
20240311,154800,170169121500,437000,437000,437000,437000,0
20240311,154700,170169121500,437000,437000,437000,437000,0
20240311,154600,170169121500,437000,437000,437000,437000,0
20240311,154500,170169121500,437000,437000,437000,437000,11412
20240311,154400,170169121500,437000,437000,437000,437000,0
20240311,154300,170169121500,437000,437000,437000,437000,0
20240311,154200,170169121500,437000,437000,437000,437000,0
20240311,154100,170169121500,437000,437000,437000,437000,0
20240311,154000,170169121500,437000,437000,437000,437000,0
20240311,153900,170169121500,437000,437000,437000,437000,0
20240311,153800,170169121500,437000,437000,437000,437000,0
20240311,153700,170169121500,437000,437000,437000,437000,0
20240311,153600,170169121500,437000,437000,437000,437000,0
20240311,153500,170169121500,437000,437000,437000,437000,0
20240311,153400,170169121500,437000,437000,437000,437000,0
20240311,153300,170169121500,437000,437000,437000,437000,0
20240311,153200,170169121500,437000,437000,437000,437000,0
20240311,153100,170169121500,437000,437000,437000,437000,0
20240311,153000,170169121500,437000,437000,437000,437000,11412
20240311,152900,165182077500,437000,437000,437000,437000,0
20240311,152800,165182077500,437000,437000,437000,437000,0
20240311,152700,165182077500,437000,437000,437000,437000,0
20240311,152600,165182077500,437000,437000,437000,437000,0
20240311,152500,165182077500,437000,437000,437000,437000,0
20240311,152400,165182077500,437000,437000,437000,437000,0
20240311,152300,165182077500,437000,437000,437000,437000,0
20240311,152200,165182077500,437000,437000,437000,437000,0
20240311,152100,165182077500,437000,437000,437000,437000,0
20240311,152000,165182077500,437000,437000,437000,437000,0
20240311,151900,165182077500,437000,437000,437500,436500,1284
20240311,151800,164621423500,436500,436500,437000,436500,528
20240311,151700,164390827000,437000,437000,437500,436500,439
20240311,151600,164199063000,437000,437000,437000,436500,957
20240311,151500,163781063500,437000,437000,437500,436500,809
20240311,151400,163427596500,437500,437000,437500,437000,392
20240311,151300,163256234500,437000,436500,437500,436500,1103
20240311,151200,162774260500,437000,436500,437500,436500,1024
20240311,151100,162326903000,436500,436500,437000,436500,986
20240311,151000,161896459000,437000,436500,437000,436500,576
20240311,150900,161644853000,436500,436500,437000,436500,339
20240311,150800,161496812500,437000,437000,437000,436500,621
20240311,150700,161225501500,436500,437500,437500,436500,1453
20240311,150600,160590598000,437500,437000,437500,437000,862
20240311,150500,160213875500,437000,437500,437500,437000,375
20240311,150400,160049971000,437500,437000,437500,437000,440
20240311,150300,159857671000,437000,437000,437500,437000,241
20240311,150200,159752337500,437000,437000,437500,436500,299
20240311,150100,159621718000,437000,437000,437500,436500,1828
20240311,150000,158822847500,437000,436500,437000,436500,466
20240311,145900,158619386500,436500,437000,437000,436500,2155
20240311,145800,157678696500,437000,437000,437000,436500,3897
20240311,145700,155976614500,436500,436500,437000,436500,498
20240311,145600,155759198000,437000,436500,437000,436500,487
20240311,145500,155546570000,436500,436500,437000,436500,173
20240311,145400,155471023500,437000,436500,437000,436500,415
20240311,145300,155289789000,436500,437000,437000,436500,274
20240311,145200,155170100000,437000,437000,437000,436500,430
20240311,145100,154982368500,436500,436500,437000,436500,545
20240311,145000,154744443000,437000,437000,437000,436500,171
20240311,144900,154669747000,437000,437500,437500,436500,1818
20240311,144800,153875241000,437500,437500,437500,437000,835
20240311,144700,153509962500,437500,436500,438000,436500,2583
20240311,144600,152380415500,437000,437000,437000,436500,306
20240311,144500,152246746500,437000,437000,437000,436500,351
20240311,144400,152093520000,436500,436500,437000,436500,340
20240311,144300,151945006000,436500,436500,437000,436500,282
20240311,144200,151821886500,436500,436500,437000,436500,129
20240311,144100,151765557500,437000,437000,437000,436500,107
20240311,144000,151718815000,437000,436500,437000,436500,237
20240311,143900,151615283000,436500,436500,437000,436500,1344
20240311,143800,151028089500,436500,437000,437000,436500,852
20240311,143700,150656018500,436500,436500,437000,436500,291
20240311,143600,150528987000,437000,436500,437000,436500,453
20240311,143500,150331229500,436500,436500,437000,436500,598
20240311,143400,150070133000,437000,436500,437000,436500,246
20240311,143300,149962737500,436500,437000,437000,436500,430
20240311,143200,149775031500,436500,437000,437000,436500,332
20240311,143100,149630092500,437000,436500,437000,436500,158
20240311,143000,149561088000,436500,436500,437000,436500,407
20240311,142900,149383418000,437000,436500,437000,436500,236
20240311,142800,149280382500,437000,436500,437000,436000,525
20240311,142700,149051255000,436000,436000,436500,436000,447
20240311,142600,148856182000,436500,436500,437000,436000,771
20240311,142500,148519635500,436500,436000,437000,436000,807
20240311,142400,148167154000,436500,436500,437000,436000,714
20240311,142300,147855500500,436500,436500,437000,436500,890
20240311,142200,147467002000,437000,437000,437000,436500,374
20240311,142100,147303709500,436500,436500,437000,436500,295
20240311,142000,147174920500,436500,436500,437000,436500,273
20240311,141900,147055714500,437000,436500,437000,436500,375
20240311,141800,146891993500,437000,437000,437000,436500,654
20240311,141700,146606401500,436500,436500,437000,436500,390
20240311,141600,146436150500,437000,436500,437000,436500,384
20240311,141500,146268464500,437000,436500,437000,436500,378
20240311,141400,146103433000,437000,437000,437000,436500,335
20240311,141300,145957195000,436500,437000,437000,436500,264
20240311,141200,145841947000,436500,436500,437000,436500,173
20240311,141100,145766422000,436500,436500,437000,436500,528
20240311,141000,145535920000,436500,437000,437000,436500,189
20240311,140900,145453398500,437000,436500,437000,436500,206
20240311,140800,145363474500,436500,436500,437000,436500,239
20240311,140700,145259142500,436500,436500,437000,436500,387
20240311,140600,145090202500,437000,436000,437000,436000,435
20240311,140500,144900313500,436000,436500,436500,436000,620
20240311,140400,144629700000,436500,436500,436500,436000,239
20240311,140300,144525396000,436500,437000,437000,436000,671
20240311,140200,144232611000,436500,436000,437000,436000,388
20240311,140100,144063248500,436500,437000,437000,436000,3151
20240311,140000,142687819000,436500,436500,437000,436500,485
20240311,135900,142476087000,436500,436500,437000,436500,296
20240311,135800,142346840500,436500,437000,437000,436500,131
20240311,135700,142289619500,436500,437000,437000,436500,164
20240311,135600,142218009000,437000,437000,437000,436500,293
20240311,135500,142090088000,436500,436500,437000,436500,424
20240311,135400,141904938500,437000,437000,437000,436500,248
20240311,135300,141796658000,436500,436500,437000,436500,357
20240311,135200,141640782000,436500,436500,437000,436500,397
20240311,135100,141467466500,436500,436500,437000,436500,437
20240311,135000,141276553000,436500,437000,437000,436500,194
20240311,134900,141191839500,436500,437000,437000,436500,90
20240311,134800,141152532000,437000,437000,437000,436500,145
20240311,134700,141089216000,436500,437000,437000,436500,273
20240311,134600,140969991000,437000,436500,437000,436500,627
20240311,134500,140696282000,436500,436500,437000,436500,213
20240311,134400,140603261500,436500,437000,437000,436500,164
20240311,134300,140531633000,436500,436500,437000,436500,313
20240311,134200,140394940500,436500,436500,437000,436500,318
20240311,134100,140256050500,436500,436500,437000,436500,126
20240311,134000,140201024500,437000,437000,437000,436500,502
20240311,133900,139981728500,436500,436500,437000,436500,284
20240311,133800,139857671500,437000,437000,437000,436500,382
20240311,133700,139690889000,436500,436500,437000,436500,230
20240311,133600,139590486000,437000,436500,437000,436500,344
20240311,133500,139440315000,436500,436500,437000,436500,257
20240311,133400,139328105500,436500,436500,437000,436000,933
20240311,133300,138920849000,436500,436500,436500,436000,468
20240311,133200,138716647500,436000,436500,436500,436000,452
20240311,133100,138519427500,436000,436500,436500,436000,252
20240311,133000,138409522000,436000,436500,436500,436000,264
20240311,132900,138294353000,436500,437000,437000,436500,3912
20240311,132800,136586739500,437000,437000,437000,436500,175
20240311,132700,136510326000,437000,436500,437000,436500,192
20240311,132600,136426456500,437000,436500,437000,436500,344
20240311,132500,136276263000,436500,437000,437000,436500,331
20240311,132400,136131731000,436500,437000,437000,436500,361
20240311,132300,135974110500,436500,437000,437500,436500,1886
20240311,132200,135149935500,437000,437000,437500,437000,136
20240311,132100,135090452000,437000,437500,437500,437000,213
20240311,132000,134997300500,437500,437000,437500,436500,565
20240311,131900,134750405000,437000,437000,437000,436500,1376
20240311,131800,134149184500,437000,437000,437000,436500,211
20240311,131700,134057033500,437000,437000,437000,436500,191
20240311,131600,133973619500,437000,436500,437000,436500,368
20240311,131500,133812864000,437000,437000,437000,436500,335
20240311,131400,133666544500,437000,437000,437000,436500,420
20240311,131300,133483142000,437000,437000,437000,436500,201
20240311,131200,133395361000,436500,436500,437000,436500,329
20240311,131100,133251667000,436500,436500,437000,436500,404
20240311,131000,133075227000,436500,436500,437000,436500,1390
20240311,130900,132468468000,436500,437000,437000,436500,117
20240311,130800,132417368500,436500,437000,437000,436500,216
20240311,130700,132323044500,437000,437000,437000,436500,309
20240311,130600,132188071500,437000,437000,437000,436500,473
20240311,130500,131981478000,437000,437000,437000,436500,496
20240311,130400,131764817000,437000,437500,437500,436500,2476
20240311,130300,130682975500,437000,437000,437500,437000,420
20240311,130200,130499415000,437000,437500,437500,437000,84
20240311,130100,130462692000,437000,437500,437500,437000,161
20240311,130000,130392307000,437500,438000,438000,437000,2721
20240311,125900,129202200000,437500,438000,438000,437500,132
20240311,125800,129144418000,438000,438000,438000,437500,246
20240311,125700,129036700000,438000,438000,438000,437500,1189
20240311,125600,128516500500,437500,438000,438000,437500,186
20240311,125500,128435079500,438000,437500,438000,437500,189
20240311,125400,128352338500,438000,438000,438000,437500,225
20240311,125300,128253838000,438000,438000,438000,437500,230
20240311,125200,128153191500,438000,437500,438000,437500,228
20240311,125100,128053414000,437500,438000,438000,437500,360
20240311,125000,127895832500,438000,438000,438000,437500,85
20240311,124900,127858619500,438000,438000,438000,437500,73
20240311,124800,127826663000,438000,438000,438000,437500,332
20240311,124700,127681282000,438000,437500,438000,437500,789
20240311,124600,127335726500,438000,437500,438000,437500,230
20240311,124500,127235017500,438000,437500,438000,437500,1969
20240311,124400,126373253500,437500,438000,438000,437500,100
20240311,124300,126329490500,438000,438000,438000,437500,230
20240311,124200,126228855000,437500,438000,438500,437500,679
20240311,124100,125931523500,438000,438500,438500,438000,415
20240311,124000,125749730500,438000,438500,438500,438000,131
20240311,123900,125692337000,438500,438000,438500,438000,401
20240311,123800,125516684000,438000,438500,438500,438000,212
20240311,123700,125423775000,438500,438500,438500,438000,153
20240311,123600,125356735500,438500,438500,439000,438000,971
20240311,123500,124930982500,439000,439000,439000,438500,296
20240311,123400,124801169000,438500,439000,439000,438500,177
20240311,123300,124723527500,438500,439000,439500,438500,635
20240311,123200,124444791500,439000,439000,439000,438500,508
20240311,123100,124221797000,439000,438500,439500,438500,850
20240311,123000,123848683500,439000,438000,439000,437500,1503
20240311,122900,123189725500,437500,438000,438000,437500,246
20240311,122800,123082031000,438000,437500,438000,437500,377
20240311,122700,122917046000,438000,437500,438000,437500,64
20240311,122600,122889034000,437500,437500,438000,437500,427
20240311,122500,122702143000,437500,438000,438000,437500,111
20240311,122400,122653577000,437500,437000,438000,437000,701
20240311,122300,122346911000,437500,437000,437500,437000,87
20240311,122200,122308863000,437500,437500,437500,437000,237
20240311,122100,122205254500,437500,437500,437500,437000,215
20240311,122000,122111247000,437000,437500,437500,437000,238
20240311,121900,122007201500,437000,437000,437500,437000,425
20240311,121800,121821316500,437000,437500,437500,437000,439
20240311,121700,121629273000,437500,437000,437500,436500,1457
20240311,121600,120992575000,437000,436500,437000,436500,164
20240311,121500,120920959500,436500,436500,437000,436500,366
20240311,121400,120761122500,436500,437000,437000,436500,906
20240311,121300,120365610000,437000,437000,437000,436500,304
20240311,121200,120232844500,437000,437000,437000,436500,165
20240311,121100,120160795500,437000,437000,437000,436500,123
20240311,121000,120107092500,436500,436500,437000,436500,106
20240311,120900,120060809500,436500,437000,437000,436500,102
20240311,120800,120016281500,437000,437000,437000,436500,292
20240311,120700,119888702500,437000,436500,437000,436500,192
20240311,120600,119804884000,436500,436500,437000,436500,178
20240311,120500,119727139500,436500,437000,437000,436500,435
20240311,120400,119537059000,437000,436500,437000,436500,116
20240311,120300,119486404000,436500,437000,437000,436500,378
20240311,120200,119321300000,437000,436500,437000,436500,189
20240311,120100,119238742500,436500,436500,437000,436500,102
20240311,120000,119194209000,436500,437000,437000,436000,509
20240311,115900,118972117000,437000,437000,437000,436500,260
20240311,115800,118858609000,436500,436500,437000,436000,403
20240311,115700,118682697000,436500,436000,436500,436000,499
20240311,115600,118464894000,436500,436500,436500,436000,351
20240311,115500,118311729500,436500,436000,436500,436000,195
20240311,115400,118226659500,436000,436000,436500,436000,1735
20240311,115300,117470154000,436500,436500,436500,436000,605
20240311,115200,117206245500,436000,436500,436500,436000,745
20240311,115100,116881291000,436500,436500,436500,436000,400
20240311,115000,116706755000,436500,437000,437000,436000,3307
20240311,114900,115262914500,436500,437000,437000,436500,221
20240311,114800,115166365500,437000,437500,437500,436500,1466
20240311,114700,114525742500,437000,437500,437500,437000,535
20240311,114600,114291844000,437500,437000,437500,437000,249
20240311,114500,114182946500,437000,437500,437500,437000,289
20240311,114400,114056607000,437500,437500,437500,437000,83
20240311,114300,114020303500,437000,437000,437500,436500,358
20240311,114200,113863858000,437000,437000,437500,437000,540
20240311,114100,113627814500,437000,437000,437500,436500,780
20240311,114000,113286953500,437000,437000,437000,436500,253
20240311,113900,113176466000,437000,437000,437000,436500,297
20240311,113800,113046776000,437000,437000,437000,436500,167
20240311,113700,112973835500,436500,436500,437000,436500,397
20240311,113600,112800507000,436500,437000,437000,436500,237
20240311,113500,112697029500,436500,436500,437000,436500,146
20240311,113400,112633291000,436500,436500,437000,436500,250
20240311,113300,112524153500,436500,436500,437000,436500,889
20240311,113200,112136083000,436500,437000,437000,436500,1165
20240311,113100,111627521000,437000,437500,437500,436500,285
20240311,113000,111503068000,437500,437000,437500,436500,487
20240311,112900,111290258500,437000,437500,437500,437000,200
20240311,112800,111202842000,437500,437000,437500,436500,597
20240311,112700,110941920500,437000,436500,437500,436500,1848
20240311,112600,110134518500,436500,436500,437000,436500,1241
20240311,112500,109592778000,436500,436500,437000,436500,211
20240311,112400,109500668000,436500,436500,437000,436000,464
20240311,112300,109298107000,436000,436500,437000,436000,2140
20240311,112200,108363874500,436500,436500,437000,436500,2305
20240311,112100,107357712500,436500,436500,437000,436000,699
20240311,112000,107052678500,436500,436500,437000,436000,3944
20240311,111900,105331285000,437000,437000,437000,436500,666
20240311,111800,105040472000,436500,437000,437000,436500,2305
20240311,111700,104034271000,437000,437000,437000,436500,669
20240311,111600,103742093000,437000,436500,437000,436500,660
20240311,111500,103453862500,436500,437500,437500,436500,2526
20240311,111400,102350495000,437000,437500,437500,437000,1683
20240311,111300,101614896000,437500,437000,437500,437000,869
20240311,111200,101235061000,437500,437000,437500,437000,1238
20240311,111100,100694029500,437000,437500,437500,437000,2580
20240311,111000,99566429500,437500,437000,437500,437000,465
20240311,110900,99363147500,437500,437500,437500,437000,385
20240311,110800,99194824000,437500,437000,437500,437000,288
20240311,110700,99068870500,437000,437500,437500,437000,1034
20240311,110600,98616838000,437500,437000,437500,437000,508
20240311,110500,98394699000,437500,437500,438000,437000,1967
20240311,110400,97534074000,437500,437500,437500,437000,1145
20240311,110300,97033266500,437500,437500,437500,437000,1090
20240311,110200,96556707000,437500,437500,438000,437000,3324
20240311,110100,95102653000,437500,438500,438500,437500,13054
20240311,110000,89386219500,438500,438500,438500,438000,529
20240311,105900,89154309500,438500,439000,439000,438000,3128
20240311,105800,87782758500,439000,439000,439000,438500,235
20240311,105700,87679685500,439000,439000,439000,438500,4243
20240311,105600,85819083500,439000,439000,439000,438500,1583
20240311,105500,85124227500,439000,439000,439000,438500,455
20240311,105400,84924556500,439000,439000,439000,438500,1390
20240311,105300,84314857000,439000,438500,439500,438500,348
20240311,105200,84162213000,438500,438500,439500,438000,1694
20240311,105100,83419408000,438000,438500,438500,438000,253
20240311,105000,83308540000,438500,439000,439000,438000,2863
20240311,104900,82053117000,439000,439000,439000,438500,379
20240311,104800,81886794000,439000,438500,439000,438500,369
20240311,104700,81724875000,439000,439000,439000,438500,299
20240311,104600,81593674500,439000,439000,439000,438500,572
20240311,104500,81342673500,439000,439000,439000,438500,262
20240311,104400,81227728000,439000,439000,439500,438500,336
20240311,104300,81080271500,439000,438500,440000,438500,1840
20240311,104200,80272067500,439000,438500,439000,438500,173
20240311,104100,80196182000,439000,438500,439000,438000,646
20240311,104000,79912979000,438500,438500,438500,438000,636
20240311,103900,79634280500,438500,438500,439000,438000,1735
20240311,103800,78873471500,438500,439000,439000,438500,1187
20240311,103700,78352947500,438500,438500,439000,438500,730
20240311,103600,78032816000,438500,438500,439000,438500,345
20240311,103500,77881475500,438500,439500,439500,438500,1200
20240311,103400,77354777000,439000,439000,439500,439000,1558
20240311,103300,76670776000,439500,439500,440000,439000,649
20240311,103200,76385535500,439500,439500,440000,439500,999
20240311,103100,75946443000,440000,440000,440000,439500,383
20240311,103000,75777967000,439500,440000,440000,439500,150
20240311,102900,75712003500,439500,440000,440000,439500,269
20240311,102800,75593694500,440000,440000,440000,439500,155
20240311,102700,75525534500,440000,439500,440000,439000,608
20240311,102600,75258325500,439500,439500,440000,439000,1622
20240311,102500,74545461500,439500,439500,440000,439500,133
20240311,102400,74487004000,440000,440000,440000,439500,436
20240311,102300,74295352500,440000,439500,440000,439500,696
20240311,102200,73989430500,439500,440000,440500,439500,1678
20240311,102100,73251162000,440000,441000,441500,440000,1627
20240311,102000,72534572500,441500,441000,441500,440500,885
20240311,101900,72144324500,441000,441000,441000,440500,733
20240311,101800,71821238000,440500,441000,441000,440500,499
20240311,101700,71601334000,440500,440500,441000,440000,415
20240311,101600,71418502500,440500,440000,440500,440000,422
20240311,101500,71232648500,440000,440500,440500,440000,755
20240311,101400,70900116000,440500,440000,440500,440000,355
20240311,101300,70743813500,440000,440000,440500,440000,128
20240311,101200,70687463000,440000,439500,440500,439500,1653
20240311,101100,69960308000,439500,439500,440000,439500,1036
20240311,101000,69504886000,440000,440000,440000,439500,636
20240311,100900,69225295000,439500,439500,440000,439000,943
20240311,100800,68810713500,440000,440000,440000,439500,659
20240311,100700,68521058500,439500,439000,440000,439000,496
20240311,100600,68303105500,439000,438500,439000,438000,1097
20240311,100500,67821997000,438000,438500,439000,438000,1796
20240311,100400,67034897500,438500,439000,439000,438500,1177
20240311,100300,66518650500,438500,438500,439000,438500,800
20240311,100200,66167779000,438500,438500,439000,438500,679
20240311,100100,65869991000,439000,438500,439000,438000,1151
20240311,100000,65365304000,438500,438500,438500,438000,1206
20240311,095900,64836586000,438500,438500,438500,438000,936
20240311,095800,64426328000,438000,439500,439500,438000,9107
20240311,095700,60432158000,439500,439500,439500,439000,456
20240311,095600,60231882000,439000,439500,439500,439000,784
20240311,095500,59887599000,439500,439500,439500,439000,616
20240311,095400,59617063000,439000,439500,439500,439000,827
20240311,095300,59253759000,439000,439500,440000,439000,890
20240311,095200,58862675000,440000,440000,440000,439500,1012
20240311,095100,58417722000,440000,440000,440500,439500,1946
20240311,095000,57561316000,440000,441000,441000,440000,1318
20240311,094900,56981078500,440500,440500,441000,440500,740
20240311,094800,56655027500,440500,440000,441000,440000,655
20240311,094700,56366593000,440000,439500,440500,439500,1016
20240311,094600,55919620000,440000,439500,440000,439000,1605
20240311,094500,55214251500,439500,439500,439500,439000,629
20240311,094400,54937898500,439500,439500,439500,439000,722
20240311,094300,54620901500,439500,439500,439500,439000,842
20240311,094200,54250941000,439500,439000,439500,439000,1689
20240311,094100,53508977000,439000,439000,439500,438500,947
20240311,094000,53093237500,439000,439000,439000,438500,649
20240311,093900,52808424500,439000,438500,439000,438000,1741
20240311,093800,52044857500,438500,439000,439500,438500,3012
20240311,093700,50723823500,439500,439000,439500,439000,1169
20240311,093600,50210359500,439500,439500,440000,439000,924
20240311,093500,49804262500,439500,438500,439500,438500,1909
20240311,093400,48966057000,438500,438500,439000,438000,3861
20240311,093300,47273600000,439000,439500,439500,438500,4575
20240311,093200,45265910500,439500,439500,440000,439000,1596
20240311,093100,44564861000,440000,440500,440500,439500,12677
20240311,093000,38987490500,441000,441000,441000,440500,531
20240311,092900,38753554000,440500,440000,441000,440000,1249
20240311,092800,38203464000,440000,440500,441000,440000,1927
20240311,092700,37354640500,440500,441000,441000,440500,1157
20240311,092600,36844957500,440500,441000,441000,440500,2648
20240311,092500,35678314000,441000,441000,441000,440500,2033
20240311,092400,34782365500,441000,440500,441000,440500,2434
20240311,092300,33709946500,441000,440500,441000,440500,2828
20240311,092200,32463408000,441000,442000,442000,440500,5982
20240311,092100,29824388500,442000,443000,443000,441500,3396
20240311,092000,28323432500,442500,442500,443500,442000,2134
20240311,091900,27378425500,443000,442500,443500,442000,1649
20240311,091800,26648343500,442500,442000,443000,442000,1415
20240311,091700,26022330500,442000,442000,442500,442000,1974
20240311,091600,25149508500,442500,442000,442500,442000,930
20240311,091500,24738314500,442000,442500,442500,442000,2413
20240311,091400,23671627000,442000,443000,443500,442000,2260
20240311,091300,22671188000,443000,443500,444000,443000,1291
20240311,091200,22098986500,444000,444000,444000,443000,1958
20240311,091100,21231216000,443500,444000,444500,443000,1901
20240311,091000,20387938500,444000,445000,445500,443500,5044
20240311,090900,18144829500,445000,444500,445000,444000,3962
20240311,090800,16384139500,444000,444000,444500,443000,3448
20240311,090700,14852989000,443500,443000,443500,442500,1814
20240311,090600,14049054000,443000,441500,443500,441500,3224
20240311,090500,12623291000,442000,442500,442500,441500,1826
20240311,090400,11816296000,442000,444000,444000,442000,3182
20240311,090300,10406657500,444000,444000,445000,443000,3255
20240311,090200,8960972500,444000,442500,444500,441000,3063
20240311,090100,7606135500,442500,441000,444000,441000,3648
20240311,090000,5991935000,441000,444500,444500,440500,13365