KissMeData/005490/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,184500,203034086000,442000,442000,442000,442000,116562
20240314,184400,203034086000,442000,442000,442000,442000,0
20240314,184300,203034086000,442000,442000,442000,442000,0
20240314,184200,203034086000,442000,442000,442000,442000,0
20240314,184100,203034086000,442000,442000,442000,442000,0
20240314,184000,203034086000,442000,442000,442000,442000,0
20240314,183900,203034086000,442000,442000,442000,442000,0
20240314,183800,203034086000,442000,442000,442000,442000,0
20240314,183700,203034086000,442000,442000,442000,442000,0
20240314,183600,203034086000,442000,442000,442000,442000,0
20240314,183500,203034086000,442000,442000,442000,442000,0
20240314,183400,203034086000,442000,442000,442000,442000,0
20240314,183300,203034086000,442000,442000,442000,442000,0
20240314,183200,203034086000,442000,442000,442000,442000,0
20240314,183100,203034086000,442000,442000,442000,442000,0
20240314,183000,203034086000,442000,442000,442000,442000,0
20240314,182900,203034086000,442000,442000,442000,442000,0
20240314,182800,203034086000,442000,442000,442000,442000,0
20240314,182700,203034086000,442000,442000,442000,442000,0
20240314,182600,203034086000,442000,442000,442000,442000,0
20240314,182500,203034086000,442000,442000,442000,442000,0
20240314,182400,203034086000,442000,442000,442000,442000,0
20240314,182300,203034086000,442000,442000,442000,442000,0
20240314,182200,203034086000,442000,442000,442000,442000,0
20240314,182100,203034086000,442000,442000,442000,442000,0
20240314,182000,203034086000,442000,442000,442000,442000,0
20240314,181900,203034086000,442000,442000,442000,442000,0
20240314,181800,203034086000,442000,442000,442000,442000,0
20240314,181700,203034086000,442000,442000,442000,442000,0
20240314,181600,203034086000,442000,442000,442000,442000,0
20240314,181500,203034086000,442000,442000,442000,442000,116562
20240314,181400,203034086000,442000,442000,442000,442000,0
20240314,181300,203034086000,442000,442000,442000,442000,0
20240314,181200,203034086000,442000,442000,442000,442000,0
20240314,181100,203034086000,442000,442000,442000,442000,0
20240314,181000,203034086000,442000,442000,442000,442000,0
20240314,180900,203034086000,442000,442000,442000,442000,0
20240314,180800,203034086000,442000,442000,442000,442000,0
20240314,180700,203034086000,442000,442000,442000,442000,0
20240314,180600,203034086000,442000,442000,442000,442000,0
20240314,180500,203034086000,442000,442000,442000,442000,0
20240314,180400,203034086000,442000,442000,442000,442000,0
20240314,180300,203034086000,442000,442000,442000,442000,0
20240314,180200,203034086000,442000,442000,442000,442000,0
20240314,180100,203034086000,442000,442000,442000,442000,0
20240314,180000,203034086000,442000,442000,442000,442000,0
20240314,175900,203034086000,442000,442000,442000,442000,0
20240314,175800,203034086000,442000,442000,442000,442000,0
20240314,175700,203034086000,442000,442000,442000,442000,0
20240314,175600,203034086000,442000,442000,442000,442000,0
20240314,175500,203034086000,442000,442000,442000,442000,0
20240314,175400,203034086000,442000,442000,442000,442000,0
20240314,175300,203034086000,442000,442000,442000,442000,0
20240314,175200,203034086000,442000,442000,442000,442000,0
20240314,175100,203034086000,442000,442000,442000,442000,0
20240314,175000,203034086000,442000,442000,442000,442000,0
20240314,174900,203034086000,442000,442000,442000,442000,0
20240314,174800,203034086000,442000,442000,442000,442000,0
20240314,174700,203034086000,442000,442000,442000,442000,0
20240314,174600,203034086000,442000,442000,442000,442000,0
20240314,174500,203034086000,442000,442000,442000,442000,116562
20240314,174400,203034086000,442000,442000,442000,442000,0
20240314,174300,203034086000,442000,442000,442000,442000,0
20240314,174200,203034086000,442000,442000,442000,442000,0
20240314,174100,203034086000,442000,442000,442000,442000,0
20240314,174000,203034086000,442000,442000,442000,442000,0
20240314,173900,203034086000,442000,442000,442000,442000,0
20240314,173800,203034086000,442000,442000,442000,442000,0
20240314,173700,203034086000,442000,442000,442000,442000,0
20240314,173600,203034086000,442000,442000,442000,442000,0
20240314,173500,203034086000,442000,442000,442000,442000,0
20240314,173400,203034086000,442000,442000,442000,442000,0
20240314,173300,203034086000,442000,442000,442000,442000,0
20240314,173200,203034086000,442000,442000,442000,442000,0
20240314,173100,203034086000,442000,442000,442000,442000,0
20240314,173000,203034086000,442000,442000,442000,442000,0
20240314,172900,203034086000,442000,442000,442000,442000,0
20240314,172800,203034086000,442000,442000,442000,442000,0
20240314,172700,203034086000,442000,442000,442000,442000,0
20240314,172600,203034086000,442000,442000,442000,442000,0
20240314,172500,203034086000,442000,442000,442000,442000,0
20240314,172400,203034086000,442000,442000,442000,442000,0
20240314,172300,203034086000,442000,442000,442000,442000,0
20240314,172200,203034086000,442000,442000,442000,442000,0
20240314,172100,203034086000,442000,442000,442000,442000,0
20240314,172000,203034086000,442000,442000,442000,442000,0
20240314,171900,203034086000,442000,442000,442000,442000,0
20240314,171800,203034086000,442000,442000,442000,442000,0
20240314,171700,203034086000,442000,442000,442000,442000,0
20240314,171600,203034086000,442000,442000,442000,442000,0
20240314,171500,203034086000,442000,442000,442000,442000,116562
20240314,171400,203034086000,442000,442000,442000,442000,0
20240314,171300,203034086000,442000,442000,442000,442000,0
20240314,171200,203034086000,442000,442000,442000,442000,0
20240314,171100,203034086000,442000,442000,442000,442000,0
20240314,171000,203034086000,442000,442000,442000,442000,0
20240314,170900,203034086000,442000,442000,442000,442000,0
20240314,170800,203034086000,442000,442000,442000,442000,0
20240314,170700,203034086000,442000,442000,442000,442000,0
20240314,170600,203034086000,442000,442000,442000,442000,0
20240314,170500,203034086000,442000,442000,442000,442000,0
20240314,170400,203034086000,442000,442000,442000,442000,0
20240314,170300,203034086000,442000,442000,442000,442000,0
20240314,170200,203034086000,442000,442000,442000,442000,0
20240314,170100,203034086000,442000,442000,442000,442000,0
20240314,170000,203034086000,442000,442000,442000,442000,0
20240314,165900,203034086000,442000,442000,442000,442000,0
20240314,165800,203034086000,442000,442000,442000,442000,0
20240314,165700,203034086000,442000,442000,442000,442000,0
20240314,165600,203034086000,442000,442000,442000,442000,0
20240314,165500,203034086000,442000,442000,442000,442000,0
20240314,165400,203034086000,442000,442000,442000,442000,0
20240314,165300,203034086000,442000,442000,442000,442000,0
20240314,165200,203034086000,442000,442000,442000,442000,0
20240314,165100,203034086000,442000,442000,442000,442000,0
20240314,165000,203034086000,442000,442000,442000,442000,0
20240314,164900,203034086000,442000,442000,442000,442000,0
20240314,164800,203034086000,442000,442000,442000,442000,0
20240314,164700,203034086000,442000,442000,442000,442000,0
20240314,164600,203034086000,442000,442000,442000,442000,0
20240314,164500,203034086000,442000,442000,442000,442000,116562
20240314,164400,203034086000,442000,442000,442000,442000,0
20240314,164300,203034086000,442000,442000,442000,442000,0
20240314,164200,203034086000,442000,442000,442000,442000,0
20240314,164100,203034086000,442000,442000,442000,442000,0
20240314,164000,203034086000,442000,442000,442000,442000,0
20240314,163900,203034086000,442000,442000,442000,442000,0
20240314,163800,203034086000,442000,442000,442000,442000,0
20240314,163700,203034086000,442000,442000,442000,442000,0
20240314,163600,203034086000,442000,442000,442000,442000,0
20240314,163500,203034086000,442000,442000,442000,442000,0
20240314,163400,203034086000,442000,442000,442000,442000,0
20240314,163300,203034086000,442000,442000,442000,442000,0
20240314,163200,203034086000,442000,442000,442000,442000,0
20240314,163100,203034086000,442000,442000,442000,442000,0
20240314,163000,203034086000,442000,442000,442000,442000,0
20240314,162900,203034086000,442000,442000,442000,442000,0
20240314,162800,203034086000,442000,442000,442000,442000,0
20240314,162700,203034086000,442000,442000,442000,442000,0
20240314,162600,203034086000,442000,442000,442000,442000,0
20240314,162500,203034086000,442000,442000,442000,442000,0
20240314,162400,203034086000,442000,442000,442000,442000,0
20240314,162300,203034086000,442000,442000,442000,442000,0
20240314,162200,203034086000,442000,442000,442000,442000,0
20240314,162100,203034086000,442000,442000,442000,442000,0
20240314,162000,203034086000,442000,442000,442000,442000,0
20240314,161900,203034086000,442000,442000,442000,442000,0
20240314,161800,203034086000,442000,442000,442000,442000,0
20240314,161700,203034086000,442000,442000,442000,442000,0
20240314,161600,203034086000,442000,442000,442000,442000,0
20240314,161500,203034086000,442000,442000,442000,442000,116562
20240314,161400,203034086000,442000,442000,442000,442000,0
20240314,161300,203034086000,442000,442000,442000,442000,0
20240314,161200,203034086000,442000,442000,442000,442000,0
20240314,161100,203034086000,442000,442000,442000,442000,0
20240314,161000,203034086000,442000,442000,442000,442000,0
20240314,160900,203034086000,442000,442000,442000,442000,0
20240314,160800,203034086000,442000,442000,442000,442000,0
20240314,160700,203034086000,442000,442000,442000,442000,0
20240314,160600,203034086000,442000,442000,442000,442000,0
20240314,160500,203034086000,442000,442000,442000,442000,0
20240314,160400,203034086000,442000,442000,442000,442000,0
20240314,160300,203034086000,442000,442000,442000,442000,0
20240314,160200,203034086000,442000,442000,442000,442000,0
20240314,160100,203034086000,442000,442000,442000,442000,0
20240314,160000,203034086000,442000,442000,442000,442000,0
20240314,155900,203034086000,442000,442000,442000,442000,0
20240314,155800,203034086000,442000,442000,442000,442000,0
20240314,155700,203034086000,442000,442000,442000,442000,0
20240314,155600,203034086000,442000,442000,442000,442000,0
20240314,155500,203034086000,442000,442000,442000,442000,0
20240314,155400,203034086000,442000,442000,442000,442000,0
20240314,155300,203034086000,442000,442000,442000,442000,0
20240314,155200,203034086000,442000,442000,442000,442000,0
20240314,155100,203034086000,442000,442000,442000,442000,0
20240314,155000,203034086000,442000,442000,442000,442000,0
20240314,154900,203034086000,442000,442000,442000,442000,0
20240314,154800,203034086000,442000,442000,442000,442000,0
20240314,154700,203034086000,442000,442000,442000,442000,0
20240314,154600,203034086000,442000,442000,442000,442000,0
20240314,154500,203034086000,442000,442000,442000,442000,116562
20240314,154400,203034086000,442000,442000,442000,442000,0
20240314,154300,203034086000,442000,442000,442000,442000,0
20240314,154200,203034086000,442000,442000,442000,442000,0
20240314,154100,203034086000,442000,442000,442000,442000,0
20240314,154000,203034086000,442000,442000,442000,442000,0
20240314,153900,203034086000,442000,442000,442000,442000,0
20240314,153800,203034086000,442000,442000,442000,442000,0
20240314,153700,203034086000,442000,442000,442000,442000,0
20240314,153600,203034086000,442000,442000,442000,442000,0
20240314,153500,203034086000,442000,442000,442000,442000,0
20240314,153400,203034086000,442000,442000,442000,442000,0
20240314,153300,203034086000,442000,442000,442000,442000,0
20240314,153200,203034086000,442000,442000,442000,442000,0
20240314,153100,203034086000,442000,442000,442000,442000,0
20240314,153000,203034086000,442000,442000,442000,442000,116562
20240314,152900,151513682000,443000,443000,443000,443000,0
20240314,152800,151513682000,443000,443000,443000,443000,0
20240314,152700,151513682000,443000,443000,443000,443000,0
20240314,152600,151513682000,443000,443000,443000,443000,0
20240314,152500,151513682000,443000,443000,443000,443000,0
20240314,152400,151513682000,443000,443000,443000,443000,0
20240314,152300,151513682000,443000,443000,443000,443000,0
20240314,152200,151513682000,443000,443000,443000,443000,0
20240314,152100,151513682000,443000,443000,443000,443000,0
20240314,152000,151513682000,443000,443000,443000,443000,0
20240314,151900,151513682000,443000,443500,444000,443000,2376
20240314,151800,150459840000,444000,443500,444000,443500,1494
20240314,151700,149797041500,444000,444000,444000,443500,500
20240314,151600,149575196500,444000,443500,444000,443500,2547
20240314,151500,148445255000,443500,443500,444000,443500,1796
20240314,151400,147648095500,443500,444000,444500,443500,1230
20240314,151300,147102179000,444000,444000,444500,444000,1144
20240314,151200,146594187500,444000,444000,444500,444000,1541
20240314,151100,145909723000,444500,444000,444500,444000,1816
20240314,151000,145103357000,444000,444500,444500,444000,2070
20240314,150900,144184086000,444500,444000,444500,444000,375
20240314,150800,144017463500,444500,444500,444500,444000,346
20240314,150700,143863722000,444500,444500,445000,444000,1058
20240314,150600,143393543500,445000,444500,445000,444500,701
20240314,150500,143081867500,444500,445500,445500,444500,483
20240314,150400,142867035500,445000,445000,445500,445000,707
20240314,150300,142552251500,445000,444000,445000,444000,2134
20240314,150200,141603524000,444500,444000,444500,444000,491
20240314,150100,141385430000,444500,444000,444500,444000,602
20240314,150000,141117971500,444000,444000,444500,444000,532
20240314,145900,140881576000,444500,444000,445000,444000,1701
20240314,145800,140125506000,444500,444500,445000,444000,1123
20240314,145700,139626426000,445000,445000,445500,444500,1335
20240314,145600,139032645000,445500,445500,445500,445000,1381
20240314,145500,138417658000,445500,445500,445500,445000,614
20240314,145400,138144331000,445000,445000,445500,445000,794
20240314,145300,137790860000,445000,445000,445500,445000,443
20240314,145200,137593570500,445000,445500,446000,445000,1731
20240314,145100,136822806000,446000,446000,446000,445000,1308
20240314,145000,136240011500,446000,446000,446000,445500,529
20240314,144900,136004239000,446000,446000,446000,445500,407
20240314,144800,135822807500,445500,446000,446000,445000,2040
20240314,144700,134913907500,445500,446000,446000,445500,485
20240314,144600,134697702000,445500,445500,446000,445500,713
20240314,144500,134379780000,446000,446000,446500,445500,1404
20240314,144400,133753435000,446500,446500,446500,446000,583
20240314,144300,133493279500,446500,446500,446500,446000,457
20240314,144200,133289387500,446500,446500,446500,446000,744
20240314,144100,132957232500,446500,446000,446500,446000,1469
20240314,144000,132301480500,446000,446500,446500,446000,299
20240314,143900,132168056000,446000,446000,446500,446000,283
20240314,143800,132041768500,446000,446000,446500,445500,1842
20240314,143700,131220250500,446000,445500,446000,445500,534
20240314,143600,130982160500,446000,446000,446000,445500,586
20240314,143500,130720840000,445500,445000,446000,445000,1930
20240314,143400,129860849000,445500,445000,445500,445000,530
20240314,143300,129624903000,445000,445000,445500,444500,1396
20240314,143200,129003998500,445000,444500,445000,444500,1546
20240314,143100,128316551500,445000,444500,445000,444500,413
20240314,143000,128132915000,444500,444500,445000,444500,508
20240314,142900,127907023500,444500,444500,445000,444500,584
20240314,142800,127647311000,444500,445000,445000,444500,796
20240314,142700,127293441000,445000,444500,445000,444500,403
20240314,142600,127114257000,444500,445000,445000,444500,183
20240314,142500,127032868000,445000,444500,445000,444000,1090
20240314,142400,126548414000,444000,444500,444500,444000,429
20240314,142300,126357890500,444500,444500,444500,444000,435
20240314,142200,126164706000,444500,444500,445000,444000,548
20240314,142100,125921253000,444500,444500,445000,444500,508
20240314,142000,125695398000,444500,444500,445000,444000,1017
20240314,141900,125243323000,444000,444500,444500,444000,447
20240314,141800,125044767500,444500,444000,444500,444000,539
20240314,141700,124805417000,444000,444000,444500,444000,220
20240314,141600,124707683000,444000,444500,444500,444000,211
20240314,141500,124613966500,444500,444500,444500,444000,236
20240314,141400,124509120500,444000,443500,444500,443500,831
20240314,141300,124140166500,444000,444000,444000,443500,204
20240314,141200,124049646000,444000,444000,444000,443500,262
20240314,141100,123933377000,444000,444000,444500,443500,982
20240314,141000,123497398000,444000,444500,444500,444000,643
20240314,140900,123211643500,444500,444500,444500,444000,159
20240314,140800,123141007500,444500,444500,444500,444000,286
20240314,140700,123013938500,444000,444500,444500,444000,291
20240314,140600,122884649500,444500,444000,444500,443500,490
20240314,140500,122667119500,443500,443500,444000,443500,743
20240314,140400,122337319500,444000,444500,444500,443500,941
20240314,140300,121919543000,444000,444500,444500,444000,989
20240314,140200,121480392500,444500,444500,444500,444000,381
20240314,140100,121311132000,444500,445000,445000,444500,688
20240314,140000,121005289000,445000,444000,445000,444000,633
20240314,135900,120723926000,444500,444500,444500,444000,295
20240314,135800,120592835500,444500,444500,444500,444000,322
20240314,135700,120449783500,445000,444500,445000,444500,380
20240314,135600,120280862500,444500,445000,445000,444500,190
20240314,135500,120196394500,444500,444500,445000,444500,120
20240314,135400,120143043500,445000,444500,445000,444000,933
20240314,135300,119728378500,444500,444500,445000,444500,296
20240314,135200,119596794000,444500,445000,445000,444500,182
20240314,135100,119515862000,445000,444000,445000,444000,971
20240314,135000,119084259500,444500,444000,444500,444000,444
20240314,134900,118886983500,444000,444500,444500,444000,189
20240314,134800,118803042500,444500,444500,444500,444000,517
20240314,134700,118573332000,444500,444000,444500,444000,306
20240314,134600,118437332000,444500,444000,444500,444000,909
20240314,134500,118033393500,444500,444000,444500,443500,493
20240314,134400,117814520000,444000,444000,444000,443500,227
20240314,134300,117713750500,444000,443500,444500,443500,1464
20240314,134200,117063736500,444000,443500,444000,443500,446
20240314,134100,116865810500,444000,443500,444000,443000,1616
20240314,134000,116149069000,443500,443500,443500,443000,275
20240314,133900,116027222000,443000,443000,443500,443000,832
20240314,133800,115658614000,443000,443500,443500,443000,280
20240314,133700,115534519500,443500,443000,443500,443000,168
20240314,133600,115460079000,443000,443000,443500,443000,241
20240314,133500,115353300000,442500,443000,443000,442500,490
20240314,133400,115136245000,443000,443000,443000,442500,522
20240314,133300,114905121500,443000,442500,443000,442500,703
20240314,133200,114593716500,443000,443500,443500,442500,2038
20240314,133100,113690874500,443500,443500,443500,443000,327
20240314,133000,113545950000,443000,443000,443500,443000,680
20240314,132900,113244687500,443500,443000,443500,443000,375
20240314,132800,113078547000,443000,443500,443500,443000,357
20240314,132700,112920365500,443000,443500,443500,443000,144
20240314,132600,112856517500,443000,443500,443500,443000,129
20240314,132500,112799331000,443500,444000,444000,443000,656
20240314,132400,112508428000,444000,444000,444000,443500,129
20240314,132300,112451209500,443500,443500,444000,443000,302
20240314,132200,112317281500,443000,443500,444000,443000,667
20240314,132100,112021495000,443500,443000,443500,443000,722
20240314,132000,111701330000,443000,443500,443500,443000,870
20240314,131900,111315521000,443500,443500,443500,443000,221
20240314,131800,111217568500,443500,444000,444000,443500,871
20240314,131700,110831255500,443500,444000,444000,443500,380
20240314,131600,110662591000,444000,443500,444000,443000,1060
20240314,131500,110192441500,443500,443500,443500,443000,173
20240314,131400,110115736000,443500,443500,443500,443000,334
20240314,131300,109967711000,443500,443000,443500,443000,372
20240314,131200,109802775000,443500,443000,443500,442500,1882
20240314,131100,108969055500,443000,442500,443000,442500,505
20240314,131000,108745489000,442500,442500,443000,442500,688
20240314,130900,108441029000,442500,443000,443000,442500,463
20240314,130800,108236124000,442500,443000,443000,442500,500
20240314,130700,108014694000,443000,442500,443000,442500,417
20240314,130600,107830067500,442500,443000,443000,442500,575
20240314,130500,107575510500,443000,443000,443500,443000,1355
20240314,130400,106975179000,443500,443500,443500,443000,234
20240314,130300,106871437500,443000,443500,443500,443000,362
20240314,130200,106710934000,443500,443500,443500,443000,120
20240314,130100,106657754000,443000,443000,443500,442500,2502
20240314,130000,105549669500,443000,443000,443500,442500,2746
20240314,125900,104333754500,443000,443000,443500,442500,1454
20240314,125800,103689792500,443000,443000,443500,443000,1540
20240314,125700,103007531000,443500,443000,443500,443000,2826
20240314,125600,101755524500,443000,443500,443500,443000,719
20240314,125500,101436993500,443500,444000,444000,443000,2810
20240314,125400,100191282500,443500,443500,444000,443500,3641
20240314,125300,98575780000,443500,444000,444000,443500,423
20240314,125200,98388128500,443500,444000,444000,443500,511
20240314,125100,98161383000,444000,444000,444000,443500,441
20240314,125000,97965781500,444000,444000,444500,443500,3112
20240314,124900,96584055000,444000,444000,444500,444000,256
20240314,124800,96470378500,444500,445000,445000,444000,1097
20240314,124700,95982843500,445000,445000,445000,444500,241
20240314,124600,95875652000,444500,444500,445000,444500,304
20240314,124500,95740432500,444500,444500,445000,444500,305
20240314,124400,95604845000,444500,445000,445000,444500,296
20240314,124300,95473238500,444500,444000,444500,444000,954
20240314,124200,95049308500,444000,444500,444500,444000,1238
20240314,124100,94499109000,444500,444500,445000,444500,2383
20240314,124000,93439750500,444500,445000,445000,444500,373
20240314,123900,93273804500,444500,445000,445000,444500,279
20240314,123800,93149775000,445000,444500,445000,444500,554
20240314,123700,92903294500,444500,444500,445000,444500,191
20240314,123600,92818373500,444500,445000,445000,444500,425
20240314,123500,92629430500,445000,445500,445500,444500,1415
20240314,123400,91999852500,445000,446000,446000,445000,1516
20240314,123300,91324921500,445500,445500,446000,445500,716
20240314,123200,91005938500,445500,445500,446000,445500,162
20240314,123100,90933758000,446000,445500,446000,445500,254
20240314,123000,90820593500,445500,446000,446500,445500,373
20240314,122900,90654251000,446000,446000,446500,446000,337
20240314,122800,90503938500,446000,446500,446500,446000,357
20240314,122700,90344710500,446000,446000,446500,446000,178
20240314,122600,90265285000,446500,446000,446500,446000,147
20240314,122500,90199714500,446500,446000,446500,446000,665
20240314,122400,89903088000,446000,446500,446500,446000,270
20240314,122300,89782654000,446500,447000,447000,446000,244
20240314,122200,89673806500,446500,446500,447000,446500,791
20240314,122100,89320618500,446500,446500,447000,446500,372
20240314,122000,89154516000,446500,446500,447000,446500,518
20240314,121900,88923175000,446500,447000,447000,446500,223
20240314,121800,88823597500,446500,447500,447500,446500,756
20240314,121700,88485677000,447500,447000,447500,447000,641
20240314,121600,88199142000,447000,447500,447500,447000,313
20240314,121500,88059184000,447500,447000,447500,447000,335
20240314,121400,87909372500,447000,447500,447500,447000,356
20240314,121300,87750133500,447000,447000,447500,447000,193
20240314,121200,87663841500,447500,447500,447500,447000,166
20240314,121100,87589610500,447500,447000,447500,447000,108
20240314,121000,87541321000,447500,447500,447500,447000,350
20240314,120900,87384822000,447500,447000,447500,447000,302
20240314,120800,87249758000,447000,447000,447500,447000,294
20240314,120700,87118266000,447000,447500,448000,447000,807
20240314,120600,86757132000,447500,448000,448000,447000,1622
20240314,120500,86031289500,448000,448000,448000,447500,455
20240314,120400,85827506500,448000,448000,448500,447500,1570
20240314,120300,85124189500,448500,448500,448500,448000,409
20240314,120200,84940813500,448000,448500,448500,448000,1391
20240314,120100,84316973000,448500,448000,448500,447500,707
20240314,120000,84000245000,448000,448000,448500,447500,1126
20240314,115900,83495752000,448500,448000,448500,447500,1766
20240314,115800,82704591000,448000,447500,448000,447000,3702
20240314,115700,81047593000,447000,447500,447500,447000,280
20240314,115600,80922348000,447500,447000,447500,447000,178
20240314,115500,80842733000,447000,447000,447500,447000,197
20240314,115400,80754651500,447000,446500,447500,446500,813
20240314,115300,80391235500,447000,446500,447000,446500,1439
20240314,115200,79748215000,446500,447000,447000,446500,266
20240314,115100,79629412000,447000,447000,447000,446500,373
20240314,115000,79462695000,446500,446500,447000,446500,119
20240314,114900,79409554000,446500,446500,447000,446500,484
20240314,114800,79193427000,447000,446500,447000,446500,156
20240314,114700,79123710000,446500,446500,447000,446500,634
20240314,114600,78840357000,447000,447000,447000,446500,441
20240314,114500,78643425000,447000,446500,447000,446500,139
20240314,114400,78581314000,447000,446000,447000,446000,2048
20240314,114300,77666892000,446000,446000,446500,446000,354
20240314,114200,77508911500,446000,446000,446500,446000,330
20240314,114100,77361694500,446000,446000,446500,446000,115
20240314,114000,77310391000,446500,446000,446500,446000,232
20240314,113900,77206913000,446500,446000,446500,446000,160
20240314,113800,77135536000,446000,446500,446500,446000,175
20240314,113700,77057458000,446500,446500,446500,446000,726
20240314,113600,76733430500,446000,446000,446500,445500,1025
20240314,113500,76276279000,446000,445500,446000,445500,1701
20240314,113400,75517682500,446000,446000,446000,445500,266
20240314,113300,75399156000,446000,446000,446000,445500,258
20240314,113200,75284169000,445500,446000,446000,445500,256
20240314,113100,75170109000,445500,445500,446000,445500,201
20240314,113000,75080529500,445500,446000,446000,445500,226
20240314,112900,74979810000,445500,445500,446000,445500,177
20240314,112800,74900896000,445500,446000,446000,445500,442
20240314,112700,74703895000,446000,445500,446000,445500,627
20240314,112600,74424333000,445500,446000,446000,445500,590
20240314,112500,74161344000,445500,445500,446000,445500,106
20240314,112400,74114096000,445500,445500,446000,445500,71
20240314,112300,74082454500,445500,446000,446500,445500,841
20240314,112200,73707356000,446000,446000,446500,446000,110
20240314,112100,73658277500,446000,446000,446500,446000,318
20240314,112000,73516438000,446000,446000,446000,445500,1025
20240314,111900,73059348000,446000,445500,446000,445500,295
20240314,111800,72927896500,446000,445500,446000,445500,324
20240314,111700,72783545000,445500,446000,446000,445500,148
20240314,111600,72717580500,446000,446000,446000,445500,244
20240314,111500,72608808500,445500,446000,446500,445500,429
20240314,111400,72417496000,446500,446500,446500,446000,920
20240314,111300,72006891000,446500,446500,447000,446000,1198
20240314,111200,71471601000,446500,447000,447000,446000,2030
20240314,111100,70564544000,446500,446000,447000,446000,1632
20240314,111000,69835764500,446500,445500,446500,445500,851
20240314,110900,69456092000,446000,446500,446500,445500,654
20240314,110800,69164375500,446500,446000,446500,446000,949
20240314,110700,68741104500,445500,445500,446000,445500,256
20240314,110600,68626958000,445500,445500,446000,445500,200
20240314,110500,68537832500,445500,445000,446000,445000,1713
20240314,110400,67774393000,445500,445000,445500,444500,2013
20240314,110300,66878247000,444500,445000,445000,444500,420
20240314,110200,66691473500,444500,444500,445000,444500,332
20240314,110100,66543853500,444500,444500,445000,444500,177
20240314,110000,66465167500,444500,444000,445000,444000,1221
20240314,105900,65922416500,444000,444000,444500,444000,158
20240314,105800,65852255500,444000,444500,444500,444000,240
20240314,105700,65745678500,444000,444000,444500,444000,486
20240314,105600,65529834000,444000,444500,445000,444000,1064
20240314,105500,65056831000,445000,445000,445000,444500,336
20240314,105400,64907437500,444500,445000,445000,444500,197
20240314,105300,64819840000,444500,444500,445000,444500,381
20240314,105200,64650462500,444500,444500,445000,444500,151
20240314,105100,64583324500,444500,444500,445000,444500,99
20240314,105000,64539305000,444500,445000,445000,444500,116
20240314,104900,64487689000,445000,445000,445500,444500,1006
20240314,104800,64039842000,445000,444500,445500,444500,2342
20240314,104700,62997899000,444500,444000,444500,444000,706
20240314,104600,62684278000,444500,444500,444500,444000,771
20240314,104500,62341746000,444500,443500,444500,443500,1509
20240314,104400,61671752500,443500,443500,444000,443500,74
20240314,104300,61638923000,443500,443000,444000,443000,2404
20240314,104200,60572816500,443000,443500,443500,443000,530
20240314,104100,60338018000,443000,443000,443500,443000,567
20240314,104000,60086807500,443000,443500,443500,443000,198
20240314,103900,59999076000,443500,443500,443500,443000,234
20240314,103800,59895381000,443000,443000,443500,443000,327
20240314,103700,59750514000,443000,443000,443500,443000,641
20240314,103600,59466532500,443000,443500,443500,443000,275
20240314,103500,59344679500,443000,443000,443500,443000,381
20240314,103400,59175882000,443000,443000,443500,443000,208
20240314,103300,59083709000,443000,443500,444000,443000,235
20240314,103200,58979533500,443500,443500,444000,443000,1120
20240314,103100,58482893500,443500,443500,443500,443000,498
20240314,103000,58262224500,443500,443500,443500,443000,972
20240314,102900,57831394000,443000,443000,443500,443000,797
20240314,102800,57478285000,443500,443000,443500,443000,287
20240314,102700,57351071000,443000,443500,443500,442500,2237
20240314,102600,56360112500,443000,443500,443500,443000,601
20240314,102500,56093857000,443500,443000,443500,443000,1847
20240314,102400,55275518500,443500,443500,444000,443000,372
20240314,102300,55110536000,443500,443500,444000,443500,1183
20240314,102200,54585819500,444000,443500,444000,443000,678
20240314,102100,54285076500,443500,443500,443500,443000,602
20240314,102000,54018157500,443000,443500,443500,443000,417
20240314,101900,53833300500,443500,443000,443500,443000,359
20240314,101800,53674171000,443500,444000,444000,443000,531
20240314,101700,53438639500,444000,443500,444000,443000,1349
20240314,101600,52840413500,443500,443500,443500,443000,795
20240314,101500,52487866500,443500,443000,443500,443000,1644
20240314,101400,51759509500,443000,443000,443500,443000,4279
20240314,101300,49863797000,443000,443500,443500,443000,448
20240314,101200,49665196500,443500,443500,443500,443000,2550
20240314,101100,48534361000,443500,443500,444000,443500,787
20240314,101000,48185294500,443500,444000,444000,443500,672
20240314,100900,47887252000,443500,443500,444000,443500,894
20240314,100800,47490729500,443500,443500,444000,443500,1352
20240314,100700,46891035000,444000,444000,444500,443500,1277
20240314,100600,46324110000,444000,444000,444500,444000,346
20240314,100500,46170467000,444000,444500,445000,444000,785
20240314,100400,45821572500,444500,444000,444500,444000,1424
20240314,100300,45188722000,444000,444000,444500,444000,246
20240314,100200,45079479000,444000,444000,444500,444000,576
20240314,100100,44823725500,444000,444000,444500,443500,1193
20240314,100000,44294035000,444000,444500,444500,443500,1484
20240314,095900,43635195500,444500,444000,444500,444000,418
20240314,095800,43449572500,444000,444500,444500,444000,707
20240314,095700,43135653000,444000,444500,444500,444000,580
20240314,095600,42877991000,444000,444500,444500,444000,361
20240314,095500,42717621500,444500,443500,444500,443500,1516
20240314,095400,42044518000,444000,444000,444000,443500,644
20240314,095300,41758844000,444000,443500,444000,443500,1316
20240314,095200,41174952500,444000,444000,444000,443500,769
20240314,095100,40833540000,444000,444000,444500,443500,1454
20240314,095000,40188026000,444000,444000,444000,443500,356
20240314,094900,40030114000,444000,444000,444500,443500,1432
20240314,094800,39394318500,444000,444000,444500,444000,461
20240314,094700,39189629500,444500,444000,444500,444000,612
20240314,094600,38917777500,444000,444000,444500,444000,817
20240314,094500,38554994000,444000,444000,444500,444000,474
20240314,094400,38344491000,444000,444500,445000,444000,924
20240314,094300,37933776500,444500,444500,445000,444500,1124
20240314,094200,37433863500,444500,445500,445500,444500,1350
20240314,094100,36833196000,445000,445500,446000,445000,682
20240314,094000,36529430500,445500,445500,446000,445000,1138
20240314,093900,36022442000,446000,446500,446500,445500,354
20240314,093800,35864583000,446000,445500,446500,445500,937
20240314,093700,35446700500,446000,446000,446500,445500,496
20240314,093600,35225468000,446000,446000,446500,446000,407
20240314,093500,35043926500,446500,446000,446500,446000,505
20240314,093400,34818672000,446000,446500,446500,446000,877
20240314,093300,34427492000,446000,446500,446500,446000,330
20240314,093200,34280261000,446500,447000,447000,446000,1569
20240314,093100,33579430500,447000,446000,447000,446000,2847
20240314,093000,32308570000,446000,445500,446500,445500,1391
20240314,092900,31688143000,445500,445000,446000,445000,873
20240314,092800,31299344000,445000,444500,445500,444000,1051
20240314,092700,30831880500,444500,444500,445000,444000,779
20240314,092600,30485613000,444000,444000,444500,443500,529
20240314,092500,30250725000,444000,445000,445000,443500,2379
20240314,092400,29194269000,445000,444500,445000,444000,1111
20240314,092300,28700485500,444500,445000,445000,444000,822
20240314,092200,28335098000,444500,444500,445000,444500,1552
20240314,092100,27644797000,444500,444500,445000,444000,633
20240314,092000,27363448000,444500,444500,445000,444500,693
20240314,091900,27055327000,445000,445000,445000,444000,929
20240314,091800,26642366000,444500,443500,445000,443000,4760
20240314,091700,24528030000,444000,443000,444500,443000,1973
20240314,091600,23652308000,443000,444000,444500,443000,4771
20240314,091500,21535116000,444500,445000,445000,444000,3670
20240314,091400,19904655500,445000,445000,445000,444500,730
20240314,091300,19580040500,444500,445500,446000,444500,1106
20240314,091200,19087780500,445000,444500,445500,444500,1829
20240314,091100,18273735500,444500,444500,445000,444500,788
20240314,091000,17923365000,444500,445000,445000,444500,770
20240314,090900,17581058500,445000,444500,445500,444500,1570
20240314,090800,16882607500,444500,445000,445000,444500,1004
20240314,090700,16436147000,445000,445000,445500,444500,1237
20240314,090600,15885961000,445500,446500,446500,444500,7178
20240314,090500,12690221500,446500,446000,446500,445500,1665
20240314,090400,11947317000,445500,445500,446000,445000,1338
20240314,090300,11351347000,445500,445500,446000,445000,1964
20240314,090200,10476504500,445000,445000,445500,444500,3862
20240314,090100,8758172500,445500,445500,445500,444000,7580
20240314,090000,5384421500,446000,448000,448500,445500,11980