KissMeData/005490/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,184300,149795218500,390500,390500,390500,390500,20056
20240415,184200,149795218500,390500,390500,390500,390500,0
20240415,184100,149795218500,390500,390500,390500,390500,0
20240415,184000,149795218500,390500,390500,390500,390500,0
20240415,183900,149795218500,390500,390500,390500,390500,0
20240415,183800,149795218500,390500,390500,390500,390500,0
20240415,183700,149795218500,390500,390500,390500,390500,0
20240415,183600,149795218500,390500,390500,390500,390500,0
20240415,183500,149795218500,390500,390500,390500,390500,0
20240415,183400,149795218500,390500,390500,390500,390500,0
20240415,183300,149795218500,390500,390500,390500,390500,0
20240415,183200,149795218500,390500,390500,390500,390500,0
20240415,183100,149795218500,390500,390500,390500,390500,0
20240415,183000,149795218500,390500,390500,390500,390500,0
20240415,182900,149795218500,390500,390500,390500,390500,0
20240415,182800,149795218500,390500,390500,390500,390500,0
20240415,182700,149795218500,390500,390500,390500,390500,0
20240415,182600,149795218500,390500,390500,390500,390500,0
20240415,182500,149795218500,390500,390500,390500,390500,0
20240415,182400,149795218500,390500,390500,390500,390500,0
20240415,182300,149795218500,390500,390500,390500,390500,0
20240415,182200,149795218500,390500,390500,390500,390500,0
20240415,182100,149795218500,390500,390500,390500,390500,0
20240415,182000,149795218500,390500,390500,390500,390500,0
20240415,181900,149795218500,390500,390500,390500,390500,0
20240415,181800,149795218500,390500,390500,390500,390500,0
20240415,181700,149795218500,390500,390500,390500,390500,0
20240415,181600,149795218500,390500,390500,390500,390500,0
20240415,181500,149795218500,390500,390500,390500,390500,0
20240415,181400,149795218500,390500,390500,390500,390500,0
20240415,181300,149795218500,390500,390500,390500,390500,20056
20240415,181200,149795218500,390500,390500,390500,390500,0
20240415,181100,149795218500,390500,390500,390500,390500,0
20240415,181000,149795218500,390500,390500,390500,390500,0
20240415,180900,149795218500,390500,390500,390500,390500,0
20240415,180800,149795218500,390500,390500,390500,390500,0
20240415,180700,149795218500,390500,390500,390500,390500,0
20240415,180600,149795218500,390500,390500,390500,390500,0
20240415,180500,149795218500,390500,390500,390500,390500,0
20240415,180400,149795218500,390500,390500,390500,390500,0
20240415,180300,149795218500,390500,390500,390500,390500,0
20240415,180200,149795218500,390500,390500,390500,390500,0
20240415,180100,149795218500,390500,390500,390500,390500,0
20240415,180000,149795218500,390500,390500,390500,390500,0
20240415,175900,149795218500,390500,390500,390500,390500,0
20240415,175800,149795218500,390500,390500,390500,390500,0
20240415,175700,149795218500,390500,390500,390500,390500,0
20240415,175600,149795218500,390500,390500,390500,390500,0
20240415,175500,149795218500,390500,390500,390500,390500,0
20240415,175400,149795218500,390500,390500,390500,390500,0
20240415,175300,149795218500,390500,390500,390500,390500,0
20240415,175200,149795218500,390500,390500,390500,390500,0
20240415,175100,149795218500,390500,390500,390500,390500,0
20240415,175000,149795218500,390500,390500,390500,390500,0
20240415,174900,149795218500,390500,390500,390500,390500,0
20240415,174800,149795218500,390500,390500,390500,390500,0
20240415,174700,149795218500,390500,390500,390500,390500,0
20240415,174600,149795218500,390500,390500,390500,390500,0
20240415,174500,149795218500,390500,390500,390500,390500,0
20240415,174400,149795218500,390500,390500,390500,390500,0
20240415,174300,149795218500,390500,390500,390500,390500,20056
20240415,174200,149795218500,390500,390500,390500,390500,0
20240415,174100,149795218500,390500,390500,390500,390500,0
20240415,174000,149795218500,390500,390500,390500,390500,0
20240415,173900,149795218500,390500,390500,390500,390500,0
20240415,173800,149795218500,390500,390500,390500,390500,0
20240415,173700,149795218500,390500,390500,390500,390500,0
20240415,173600,149795218500,390500,390500,390500,390500,0
20240415,173500,149795218500,390500,390500,390500,390500,0
20240415,173400,149795218500,390500,390500,390500,390500,0
20240415,173300,149795218500,390500,390500,390500,390500,0
20240415,173200,149795218500,390500,390500,390500,390500,0
20240415,173100,149795218500,390500,390500,390500,390500,0
20240415,173000,149795218500,390500,390500,390500,390500,0
20240415,172900,149795218500,390500,390500,390500,390500,0
20240415,172800,149795218500,390500,390500,390500,390500,0
20240415,172700,149795218500,390500,390500,390500,390500,0
20240415,172600,149795218500,390500,390500,390500,390500,0
20240415,172500,149795218500,390500,390500,390500,390500,0
20240415,172400,149795218500,390500,390500,390500,390500,0
20240415,172300,149795218500,390500,390500,390500,390500,0
20240415,172200,149795218500,390500,390500,390500,390500,0
20240415,172100,149795218500,390500,390500,390500,390500,0
20240415,172000,149795218500,390500,390500,390500,390500,0
20240415,171900,149795218500,390500,390500,390500,390500,0
20240415,171800,149795218500,390500,390500,390500,390500,0
20240415,171700,149795218500,390500,390500,390500,390500,0
20240415,171600,149795218500,390500,390500,390500,390500,0
20240415,171500,149795218500,390500,390500,390500,390500,0
20240415,171400,149795218500,390500,390500,390500,390500,0
20240415,171300,149795218500,390500,390500,390500,390500,20056
20240415,171200,149795218500,390500,390500,390500,390500,0
20240415,171100,149795218500,390500,390500,390500,390500,0
20240415,171000,149795218500,390500,390500,390500,390500,0
20240415,170900,149795218500,390500,390500,390500,390500,0
20240415,170800,149795218500,390500,390500,390500,390500,0
20240415,170700,149795218500,390500,390500,390500,390500,0
20240415,170600,149795218500,390500,390500,390500,390500,0
20240415,170500,149795218500,390500,390500,390500,390500,0
20240415,170400,149795218500,390500,390500,390500,390500,0
20240415,170300,149795218500,390500,390500,390500,390500,0
20240415,170200,149795218500,390500,390500,390500,390500,0
20240415,170100,149795218500,390500,390500,390500,390500,0
20240415,170000,149795218500,390500,390500,390500,390500,0
20240415,165900,149795218500,390500,390500,390500,390500,0
20240415,165800,149795218500,390500,390500,390500,390500,0
20240415,165700,149795218500,390500,390500,390500,390500,0
20240415,165600,149795218500,390500,390500,390500,390500,0
20240415,165500,149795218500,390500,390500,390500,390500,0
20240415,165400,149795218500,390500,390500,390500,390500,0
20240415,165300,149795218500,390500,390500,390500,390500,0
20240415,165200,149795218500,390500,390500,390500,390500,0
20240415,165100,149795218500,390500,390500,390500,390500,0
20240415,165000,149795218500,390500,390500,390500,390500,0
20240415,164900,149795218500,390500,390500,390500,390500,0
20240415,164800,149795218500,390500,390500,390500,390500,0
20240415,164700,149795218500,390500,390500,390500,390500,0
20240415,164600,149795218500,390500,390500,390500,390500,0
20240415,164500,149795218500,390500,390500,390500,390500,0
20240415,164400,149795218500,390500,390500,390500,390500,0
20240415,164300,149795218500,390500,390500,390500,390500,20056
20240415,164200,149795218500,390500,390500,390500,390500,0
20240415,164100,149795218500,390500,390500,390500,390500,0
20240415,164000,149795218500,390500,390500,390500,390500,0
20240415,163900,149795218500,390500,390500,390500,390500,0
20240415,163800,149795218500,390500,390500,390500,390500,0
20240415,163700,149795218500,390500,390500,390500,390500,0
20240415,163600,149795218500,390500,390500,390500,390500,0
20240415,163500,149795218500,390500,390500,390500,390500,0
20240415,163400,149795218500,390500,390500,390500,390500,0
20240415,163300,149795218500,390500,390500,390500,390500,0
20240415,163200,149795218500,390500,390500,390500,390500,0
20240415,163100,149795218500,390500,390500,390500,390500,0
20240415,163000,149795218500,390500,390500,390500,390500,0
20240415,162900,149795218500,390500,390500,390500,390500,0
20240415,162800,149795218500,390500,390500,390500,390500,0
20240415,162700,149795218500,390500,390500,390500,390500,0
20240415,162600,149795218500,390500,390500,390500,390500,0
20240415,162500,149795218500,390500,390500,390500,390500,0
20240415,162400,149795218500,390500,390500,390500,390500,0
20240415,162300,149795218500,390500,390500,390500,390500,0
20240415,162200,149795218500,390500,390500,390500,390500,0
20240415,162100,149795218500,390500,390500,390500,390500,0
20240415,162000,149795218500,390500,390500,390500,390500,0
20240415,161900,149795218500,390500,390500,390500,390500,0
20240415,161800,149795218500,390500,390500,390500,390500,0
20240415,161700,149795218500,390500,390500,390500,390500,0
20240415,161600,149795218500,390500,390500,390500,390500,0
20240415,161500,149795218500,390500,390500,390500,390500,0
20240415,161400,149795218500,390500,390500,390500,390500,0
20240415,161300,149795218500,390500,390500,390500,390500,20056
20240415,161200,149795218500,390500,390500,390500,390500,0
20240415,161100,149795218500,390500,390500,390500,390500,0
20240415,161000,149795218500,390500,390500,390500,390500,0
20240415,160900,149795218500,390500,390500,390500,390500,0
20240415,160800,149795218500,390500,390500,390500,390500,0
20240415,160700,149795218500,390500,390500,390500,390500,0
20240415,160600,149795218500,390500,390500,390500,390500,0
20240415,160500,149795218500,390500,390500,390500,390500,0
20240415,160400,149795218500,390500,390500,390500,390500,0
20240415,160300,149795218500,390500,390500,390500,390500,0
20240415,160200,149795218500,390500,390500,390500,390500,0
20240415,160100,149795218500,390500,390500,390500,390500,0
20240415,160000,149795218500,390500,390500,390500,390500,0
20240415,155900,149795218500,390500,390500,390500,390500,0
20240415,155800,149795218500,390500,390500,390500,390500,0
20240415,155700,149795218500,390500,390500,390500,390500,0
20240415,155600,149795218500,390500,390500,390500,390500,0
20240415,155500,149795218500,390500,390500,390500,390500,0
20240415,155400,149795218500,390500,390500,390500,390500,0
20240415,155300,149795218500,390500,390500,390500,390500,0
20240415,155200,149795218500,390500,390500,390500,390500,0
20240415,155100,149795218500,390500,390500,390500,390500,0
20240415,155000,149795218500,390500,390500,390500,390500,0
20240415,154900,149795218500,390500,390500,390500,390500,0
20240415,154800,149795218500,390500,390500,390500,390500,0
20240415,154700,149795218500,390500,390500,390500,390500,0
20240415,154600,149795218500,390500,390500,390500,390500,0
20240415,154500,149795218500,390500,390500,390500,390500,0
20240415,154400,149795218500,390500,390500,390500,390500,0
20240415,154300,149795218500,390500,390500,390500,390500,20056
20240415,154200,149795218500,390500,390500,390500,390500,0
20240415,154100,149795218500,390500,390500,390500,390500,0
20240415,154000,149795218500,390500,390500,390500,390500,0
20240415,153900,149795218500,390500,390500,390500,390500,0
20240415,153800,149795218500,390500,390500,390500,390500,0
20240415,153700,149795218500,390500,390500,390500,390500,0
20240415,153600,149795218500,390500,390500,390500,390500,0
20240415,153500,149795218500,390500,390500,390500,390500,0
20240415,153400,149795218500,390500,390500,390500,390500,0
20240415,153300,149795218500,390500,390500,390500,390500,0
20240415,153200,149795218500,390500,390500,390500,390500,0
20240415,153100,149795218500,390500,390500,390500,390500,0
20240415,153000,149795218500,390500,390500,390500,390500,20056
20240415,152900,141963350500,390000,390000,390000,390000,0
20240415,152800,141963350500,390000,390000,390000,390000,0
20240415,152700,141963350500,390000,390000,390000,390000,0
20240415,152600,141963350500,390000,390000,390000,390000,0
20240415,152500,141963350500,390000,390000,390000,390000,0
20240415,152400,141963350500,390000,390000,390000,390000,0
20240415,152300,141963350500,390000,390000,390000,390000,0
20240415,152200,141963350500,390000,390000,390000,390000,0
20240415,152100,141963350500,390000,390000,390000,390000,0
20240415,152000,141963350500,390000,390000,390000,390000,0
20240415,151900,141963350500,390000,390500,390500,390000,1898
20240415,151800,141222856000,390000,390500,390500,389500,2547
20240415,151700,140229460500,390000,390500,390500,390000,1542
20240415,151600,139628039000,390000,390000,390500,390000,1527
20240415,151500,139032475500,390000,390500,390500,390000,1147
20240415,151400,138585080000,390000,390500,391000,390000,1174
20240415,151300,138126761500,390500,390500,391000,390500,1301
20240415,151200,137618656500,390500,391000,391000,390500,651
20240415,151100,137364392500,391000,390500,391000,390500,754
20240415,151000,137069845000,390500,390500,391000,390500,746
20240415,150900,136778491000,390500,391000,391000,390500,770
20240415,150800,136477767500,390500,390500,391000,390500,472
20240415,150700,136293375000,390500,391000,391000,390500,914
20240415,150600,135936396000,390500,391000,391000,390500,638
20240415,150500,135687181000,391000,391000,391000,390500,417
20240415,150400,135524315500,390500,390500,391000,390500,380
20240415,150300,135375872500,390500,390500,391000,390500,404
20240415,150200,135218045500,391000,390500,391000,390500,402
20240415,150100,135060992000,390500,390500,391000,390500,339
20240415,150000,134928566500,390500,390500,391000,390000,1023
20240415,145900,134529060000,390500,390500,391000,390500,1425
20240415,145800,133972555500,390500,390500,391000,390500,503
20240415,145700,133776107000,390500,391000,391000,390500,448
20240415,145600,133601153000,391000,390500,391000,390500,500
20240415,145500,133405879000,391000,390500,391000,390500,211
20240415,145400,133323429500,390500,390000,391000,390000,808
20240415,145300,133007910000,390500,390500,390500,390000,479
20240415,145200,132820989500,390500,390000,391000,390000,177
20240415,145100,132751893500,390500,390000,391000,390000,965
20240415,145000,132375061500,390500,390500,391000,390000,845
20240415,144900,132045102500,390500,390500,391000,390500,558
20240415,144800,131827162000,391000,391000,391000,390500,355
20240415,144700,131688508000,390500,391000,391000,390500,831
20240415,144600,131363956000,390500,391000,391000,390500,579
20240415,144500,131137811000,391000,391000,391000,390500,198
20240415,144400,131060419000,390500,390500,391000,390500,244
20240415,144300,130965105500,391000,390500,391000,390500,288
20240415,144200,130852596500,391000,390500,391000,390000,2240
20240415,144100,129977860000,390000,389500,390500,389500,1017
20240415,144000,129581247000,389500,389500,390000,389500,341
20240415,143900,129448307000,390000,389500,390000,389500,1620
20240415,143800,128816707500,390000,390000,390000,389500,446
20240415,143700,128642932500,390000,390000,390000,389500,325
20240415,143600,128516237500,390000,390000,390500,389500,1272
20240415,143500,128020135000,390500,390500,390500,390000,1218
20240415,143400,127545085000,390500,390500,390500,390000,287
20240415,143300,127433124000,390500,390000,390500,390000,316
20240415,143200,127309826500,390000,390000,390500,390000,804
20240415,143100,126996259500,390000,390500,390500,390000,1128
20240415,143000,126556301000,390500,390500,390500,390000,338
20240415,142900,126424367000,390500,390500,390500,390000,2423
20240415,142800,125479354500,390000,390500,390500,390000,166
20240415,142700,125414559500,390000,390000,390500,390000,243
20240415,142600,125319693000,390000,390500,390500,390000,177
20240415,142500,125250594000,390500,390500,391000,390000,469
20240415,142400,125067471000,390500,391000,391000,390500,1568
20240415,142300,124455125500,390500,391000,391500,390500,3113
20240415,142200,123238295500,391000,391500,391500,391000,182
20240415,142100,123167109000,391000,391500,391500,391000,237
20240415,142000,123074348000,391500,391000,391500,391000,298
20240415,141900,122957773500,391000,391500,391500,391000,300
20240415,141800,122840405500,391500,391500,391500,391000,294
20240415,141700,122725403500,391500,391500,391500,391000,288
20240415,141600,122612708000,391500,391000,391500,391000,664
20240415,141500,122353048000,391000,391500,391500,391000,128
20240415,141400,122302979500,391500,391500,391500,391000,184
20240415,141300,122230973000,391500,391500,391500,391000,118
20240415,141200,122184800000,391000,391000,391500,391000,120
20240415,141100,122137852500,391000,390500,391000,390500,1032
20240415,141000,121734345500,390500,391000,391000,390500,413
20240415,140900,121573010500,391000,391000,391000,390500,192
20240415,140800,121497973500,391000,391000,391000,390500,260
20240415,140700,121396351500,391000,391000,391000,390500,447
20240415,140600,121221605500,391000,391000,391000,390500,125
20240415,140500,121172742500,391000,391000,391000,390500,259
20240415,140400,121071538000,391000,391000,391000,390500,718
20240415,140300,120790819500,391000,390500,391000,390500,381
20240415,140200,120641982000,390500,390500,391000,390500,114
20240415,140100,120597425000,390500,390500,391000,390500,180
20240415,140000,120527087500,391000,391500,391500,390500,1508
20240415,135900,119937450500,391000,391000,391500,391000,169
20240415,135800,119871327000,391500,391000,391500,391000,141
20240415,135700,119816181000,391000,390500,391500,390500,1763
20240415,135600,119126853500,390500,391000,391000,390500,163
20240415,135500,119063151000,391000,390500,391000,390500,184
20240415,135400,118991221500,390500,391000,391000,390500,186
20240415,135300,118918546500,390500,391000,391000,390500,131
20240415,135200,118867359500,391000,391000,391000,390500,366
20240415,135100,118724263500,391000,391000,391500,390500,1220
20240415,135000,118247216500,391000,391500,391500,391000,1400
20240415,134900,117699778000,391500,391000,391500,391000,193
20240415,134800,117624276500,391000,391000,391500,391000,419
20240415,134700,117460358500,391000,391500,391500,391000,149
20240415,134600,117402033000,391000,391500,391500,391000,240
20240415,134500,117308133000,391000,391500,391500,391000,492
20240415,134400,117115642500,391000,391500,391500,391000,232
20240415,134300,117024848500,391000,391000,391500,391000,138
20240415,134200,116970842000,391000,391500,391500,391000,110
20240415,134100,116927801500,391000,391000,391500,390500,325
20240415,134000,116800725000,390500,391000,391000,390500,446
20240415,133900,116626353500,391000,390500,391000,390500,628
20240415,133800,116380811500,390500,391000,391000,390500,1253
20240415,133700,115890919000,390500,390500,391000,390500,200
20240415,133600,115812795500,391000,391000,391000,390500,277
20240415,133500,115704541500,391000,390500,391000,390500,349
20240415,133400,115568219500,390500,391000,391000,390500,197
20240415,133300,115491240000,390500,390500,391000,390500,916
20240415,133200,115133516500,391000,390500,391000,390500,244
20240415,133100,115038169500,391000,391000,391000,390500,299
20240415,133000,114921318500,390500,390500,391000,390500,305
20240415,132900,114802128500,391000,390500,391000,390500,110
20240415,132800,114759147500,390500,391000,391000,390500,271
20240415,132700,114653246000,391000,391000,391000,390500,185
20240415,132600,114580929000,390500,391000,391000,390500,96
20240415,132500,114543416000,391000,390000,391000,389500,3552
20240415,132400,113157366000,390000,390000,390000,389500,173
20240415,132300,113089945500,390000,390000,390000,389500,584
20240415,132200,112862383500,389500,390000,390000,389500,174
20240415,132100,112794541500,390000,390000,390000,389500,746
20240415,132000,112503873500,389500,390000,390000,389500,547
20240415,131900,112290736000,390000,389500,390000,389500,138
20240415,131800,112236941500,389500,389500,390000,389500,185
20240415,131700,112164851500,389500,389500,390000,389500,166
20240415,131600,112100175000,389500,390000,390000,389500,262
20240415,131500,111998094500,390000,389500,390000,389500,396
20240415,131400,111843809000,390000,390000,390000,389500,259
20240415,131300,111742879000,389500,389500,390000,389500,251
20240415,131200,111645004500,389500,390000,390000,389500,715
20240415,131100,111366186500,390000,390000,390000,389500,102
20240415,131000,111326430500,390000,390000,390000,389500,150
20240415,130900,111267956500,390000,389500,390000,389500,141
20240415,130800,111212991500,389500,390000,390000,389500,295
20240415,130700,111097973500,390000,390000,390000,389500,185
20240415,130600,111025831000,389500,389500,390000,389500,352
20240415,130500,110888700000,390000,389500,390000,389500,204
20240415,130400,110809217500,389500,390000,390000,389500,181
20240415,130300,110738680000,389500,389500,390000,389500,386
20240415,130200,110588302000,390000,389500,390000,389500,1342
20240415,130100,110065565000,389500,389500,390000,389500,1188
20240415,130000,109602810500,390000,390000,390500,389500,320
20240415,125900,109478102000,390000,390000,390000,389500,1161
20240415,125800,109025346000,389500,390000,390000,389500,56
20240415,125700,109003522000,390000,390000,390500,390000,1942
20240415,125600,108246137500,390000,390500,390500,390000,652
20240415,125500,107991840500,390000,390500,390500,390000,127
20240415,125400,107942300000,390000,390000,390500,390000,106
20240415,125300,107900949000,390500,391000,391000,390000,1882
20240415,125200,107166074000,390500,390500,391000,390500,214
20240415,125100,107082497500,390500,390500,391000,390500,159
20240415,125000,107020352500,390500,391000,391000,390500,150
20240415,124900,106961759500,390500,390500,391000,390500,240
20240415,124800,106867970000,390500,391000,391000,390500,188
20240415,124700,106794545500,391000,391000,391000,390500,296
20240415,124600,106678950500,390500,391000,391000,390500,116
20240415,124500,106633632000,391000,391000,391000,390500,145
20240415,124400,106576977500,391000,390500,391000,390500,162
20240415,124300,106513700500,390500,391000,391000,390500,204
20240415,124200,106434035500,390500,391000,391000,390500,425
20240415,124100,106267942000,391000,391000,391000,390500,176
20240415,124000,106199190500,391000,390500,391000,390500,170
20240415,123900,106132743500,391000,390500,391000,390500,63
20240415,123800,106108128500,391000,391000,391500,390500,614
20240415,123700,105868060000,391500,391500,391500,391000,1068
20240415,123600,105450274500,391500,391000,391500,391000,321
20240415,123500,105324755500,391000,391000,391500,390500,515
20240415,123400,105123384000,391000,390500,391000,390500,851
20240415,123300,104790657500,390500,390000,391000,390000,3382
20240415,123200,103469647000,390000,390500,390500,390000,214
20240415,123100,103386104500,390000,390000,390500,390000,204
20240415,123000,103306491500,390000,390000,390500,390000,309
20240415,122900,103185961000,390000,390500,390500,390000,79
20240415,122800,103155144500,390500,390500,390500,390000,107
20240415,122700,103113398500,390500,390500,390500,390000,125
20240415,122600,103064614000,390000,390000,390500,389500,323
20240415,122500,102938590000,389500,390000,390500,389500,1549
20240415,122400,102334487500,390000,390000,390500,390000,132
20240415,122300,102282990000,390500,390500,390500,390000,132
20240415,122200,102231495000,390500,390000,390500,390000,280
20240415,122100,102122256500,390500,389000,390500,389000,4206
20240415,122000,100483372500,389000,389500,389500,389000,181
20240415,121900,100412922500,389000,389000,389500,389000,340
20240415,121800,100280597500,389000,389000,389500,389000,245
20240415,121700,100185254000,389000,388500,389500,388000,2570
20240415,121600,99186119500,388000,388000,388500,388000,247
20240415,121500,99090252000,388000,388000,388500,388000,166
20240415,121400,99025799000,388000,388500,388500,388000,133
20240415,121300,98974178000,388000,388000,388500,388000,101
20240415,121200,98934967000,388000,389000,389000,388000,1175
20240415,121100,98478524500,389000,388500,389000,388500,283
20240415,121000,98368573500,388500,389000,389000,388500,99
20240415,120900,98330083000,388500,388500,389000,388500,259
20240415,120800,98229390500,389000,389000,389000,388500,366
20240415,120700,98087112500,389000,389000,389000,388500,161
20240415,120600,98024554500,388500,389500,389500,388500,2686
20240415,120500,96979882000,389500,389500,389500,389000,570
20240415,120400,96758125500,389500,389500,389500,389000,85
20240415,120300,96725051000,389000,389000,389500,389000,435
20240415,120200,96555829000,389000,389500,389500,389000,196
20240415,120100,96479566500,389000,389000,389500,389000,175
20240415,120000,96411464500,389500,389500,389500,389000,160
20240415,115900,96349205500,389500,389000,389500,389000,131
20240415,115800,96298239000,389000,389500,389500,389000,144
20240415,115700,96242202500,389000,389000,389500,389000,196
20240415,115600,96165956500,389500,389000,389500,389000,242
20240415,115500,96071800500,389000,389000,389500,389000,306
20240415,115400,95952751000,389500,389000,389500,389000,440
20240415,115300,95781509500,389000,389000,389500,389000,90
20240415,115200,95746491500,389000,389500,389500,389000,383
20240415,115100,95597484500,389000,389000,389500,389000,229
20240415,115000,95508378500,389500,389500,389500,389000,237
20240415,114900,95416148000,389000,389500,389500,389000,160
20240415,114800,95353872000,389500,389000,389500,389000,178
20240415,114700,95284597500,389000,389000,389500,389000,184
20240415,114600,95213003500,389000,388000,389500,388000,2662
20240415,114500,94178434500,388000,388500,388500,388000,160
20240415,114400,94116329000,388500,388500,388500,388000,259
20240415,114300,94015826000,388500,388500,388500,388000,139
20240415,114200,93961858000,388500,388000,388500,388000,138
20240415,114100,93908275500,388500,388500,389000,388000,285
20240415,114000,93797588000,388500,388500,388500,388000,180
20240415,113900,93727674500,388500,387500,389000,387500,2296
20240415,113800,92836572000,387500,387500,388000,387500,423
20240415,113700,92672642000,387500,387000,388000,387000,493
20240415,113600,92481608000,387000,387500,388000,387000,760
20240415,113500,92187128500,387500,388000,388000,387500,952
20240415,113400,91818223500,387500,387500,388000,387500,584
20240415,113300,91591906500,387500,388000,388000,387500,189
20240415,113200,91518655000,388000,388000,388000,387500,267
20240415,113100,91415162500,387500,388000,388000,387500,152
20240415,113000,91356249000,388000,387500,388000,387500,165
20240415,112900,91292294500,388000,388000,388000,387500,278
20240415,112800,91184499500,388000,388000,388000,387500,498
20240415,112700,90991451500,387500,388000,388000,387500,145
20240415,112600,90935256500,387500,388000,388000,387500,468
20240415,112500,90753866500,388000,388000,388000,387500,1441
20240415,112400,90195270500,388000,388500,388500,387500,364
20240415,112300,90054038500,388000,388000,388500,388000,484
20240415,112200,89866224000,388000,388000,388500,388000,1246
20240415,112100,89382739000,388000,388000,388500,388000,251
20240415,112000,89285315000,388500,389500,389500,388500,2253
20240415,111900,88409713500,389000,389000,389500,389000,959
20240415,111800,88036620000,389000,389000,389500,389000,102
20240415,111700,87996928500,389000,389000,389500,389000,396
20240415,111600,87842874000,389500,389500,389500,389000,260
20240415,111500,87741658500,389000,389000,389500,388500,1243
20240415,111400,87258129500,389000,389000,389500,389000,359
20240415,111300,87118469500,389000,389500,389500,389000,674
20240415,111200,86856206000,389500,389000,389500,389000,202
20240415,111100,86777570500,389000,389000,389500,389000,281
20240415,111000,86668187500,389500,389500,390000,389000,758
20240415,110900,86372933500,390000,389500,390000,389500,275
20240415,110800,86265811000,390000,389500,390000,389500,542
20240415,110700,86054664000,390000,390000,390000,389500,374
20240415,110600,85908929000,389500,390000,390000,389500,571
20240415,110500,85686314000,389500,389500,390000,389500,417
20240415,110400,85523861500,389500,389500,390000,389500,402
20240415,110300,85367281500,389500,389000,390000,389000,1415
20240415,110200,84816132000,389500,389500,389500,389000,201
20240415,110100,84737930500,389500,389000,389500,389000,170
20240415,110000,84671764000,389500,389500,389500,389000,331
20240415,105900,84542962500,389500,389500,389500,389000,222
20240415,105800,84456577500,389500,389000,389500,389000,284
20240415,105700,84346014500,389000,389500,390000,389000,287
20240415,105600,84234235000,389500,389000,390000,389000,617
20240415,105500,83993915500,389500,389500,389500,389000,390
20240415,105400,83842066000,389500,389500,390000,389500,432
20240415,105300,83673737500,389500,390000,390500,389500,662
20240415,105200,83415616000,390000,390000,390500,390000,335
20240415,105100,83284956000,390000,390000,390500,390000,444
20240415,105000,83111789500,390500,390000,390500,390000,775
20240415,104900,82809534500,389500,389500,390000,389500,229
20240415,104800,82720325500,389500,389500,390000,389500,282
20240415,104700,82610416000,389500,390000,390000,389000,1219
20240415,104600,82135766500,390000,390000,390500,390000,1415
20240415,104500,81583877500,390500,390500,391000,390000,825
20240415,104400,81261762500,390500,391000,391500,390500,2017
20240415,104300,80473288500,391000,391500,391500,391000,620
20240415,104200,80230682000,391500,391500,391500,391000,786
20240415,104100,79923011000,391500,390500,391500,390500,2042
20240415,104000,79124526500,391000,390500,391000,390000,496
20240415,103900,78930754000,390500,390500,391000,390000,348
20240415,103800,78794864500,390500,390500,390500,390000,991
20240415,103700,78407918000,390000,389500,390000,389000,4797
20240415,103600,76538372000,389000,389500,389500,389000,720
20240415,103500,76257960000,389500,389000,389500,389000,287
20240415,103400,76146235000,389000,389000,389500,388500,1057
20240415,103300,75735072500,389000,388500,389000,388500,436
20240415,103200,75565637500,388500,388000,389000,388000,1495
20240415,103100,74985231000,387500,387500,388000,387500,1446
20240415,103000,74424256000,387500,387500,388000,387500,199
20240415,102900,74347140500,387500,388000,388000,387500,494
20240415,102800,74155603000,387500,388000,388000,387500,393
20240415,102700,74003128000,388000,387000,388000,386500,4132
20240415,102600,72403217500,386500,386500,387000,386500,455
20240415,102500,72227278500,386500,386500,387000,386500,1582
20240415,102400,71615719000,387000,386500,387000,386500,1266
20240415,102300,71126341500,386500,387000,387000,386500,607
20240415,102200,70891680500,387000,387000,387000,386500,531
20240415,102100,70686426500,386500,386500,387000,386500,2458
20240415,102000,69736367500,386500,387000,387500,386500,3859
20240415,101900,68243102000,387500,387500,387500,387000,1171
20240415,101800,67789624500,387000,387000,387500,387000,566
20240415,101700,67570570500,387000,387500,387500,387000,1069
20240415,101600,67156847000,387000,387500,388000,387000,689
20240415,101500,66889863000,387500,388000,388000,387000,3314
20240415,101400,65605517000,388000,387500,388000,387500,465
20240415,101300,65425322500,387500,388000,388000,387500,353
20240415,101200,65288440000,388000,388000,388000,387500,759
20240415,101100,64994149000,388000,388000,388500,387500,2524
20240415,101000,64014955500,388000,388000,388500,388000,402
20240415,100900,63858910000,388500,388500,388500,388000,372
20240415,100800,63714528000,388000,389000,389000,388000,1744
20240415,100700,63037133000,389000,389000,389000,388500,293
20240415,100600,62923177000,388500,388500,389000,388500,556
20240415,100500,62707056500,388500,389000,389000,388500,400
20240415,100400,62551544500,389000,388500,389000,388500,611
20240415,100300,62314039500,388500,388000,389000,388000,2046
20240415,100200,61518923500,388000,388000,388500,388000,461
20240415,100100,61340038000,388500,388000,388500,388000,243
20240415,100000,61245706000,388500,388500,388500,388000,229
20240415,095900,61156812000,388500,388500,388500,388000,198
20240415,095800,61079915000,388500,389500,389500,388000,2107
20240415,095700,60260844000,389000,389500,389500,389000,550
20240415,095600,60046820500,389500,389000,389500,389000,338
20240415,095500,59915293000,389500,388000,389500,388000,5420
20240415,095400,57808878000,388500,388000,388500,388000,476
20240415,095300,57624133000,388000,388500,388500,388000,163
20240415,095200,57560859500,388500,388500,389000,388500,1096
20240415,095100,57134993000,388500,388500,389000,388500,319
20240415,095000,57011046000,389000,388500,389000,388000,445
20240415,094900,56838179000,388500,388000,389000,388000,961
20240415,094800,56464838000,388500,388500,389000,388000,791
20240415,094700,56157556500,388500,389000,389500,388000,2932
20240415,094600,55017834000,389000,389500,390000,389000,1309
20240415,094500,54508312000,389500,389500,390000,389500,1855
20240415,094400,53785675500,390000,390500,390500,389500,2028
20240415,094300,52994739500,390500,390500,390500,390000,800
20240415,094200,52682652500,390500,390500,391000,390000,1033
20240415,094100,52279307500,390500,390000,390500,390000,221
20240415,094000,52193035500,390000,390000,390500,389500,773
20240415,093900,51891636000,390000,390000,390500,389500,541
20240415,093800,51680643500,390500,390500,391000,390000,905
20240415,093700,51327372000,391000,391000,391000,390500,437
20240415,093600,51156658500,391000,390000,391000,389500,2134
20240415,093500,50323937000,390000,390500,390500,389500,1304
20240415,093400,49815303500,390000,390500,390500,390000,864
20240415,093300,49478300000,390500,390000,390500,390000,597
20240415,093200,49245247000,390500,392000,392000,390000,2386
20240415,093100,48311792500,391500,391500,392000,391000,2698
20240415,093000,47255237000,391000,390500,391500,390000,2457
20240415,092900,46295380500,390500,391000,391000,390000,1947
20240415,092800,45535443000,390500,389500,391000,389000,3998
20240415,092700,43975712000,389500,389000,389500,388500,2694
20240415,092600,42927032000,388500,388500,389000,388000,1163
20240415,092500,42474922000,388500,388000,388500,387500,1964
20240415,092400,41713125500,387500,387500,387500,387000,2423
20240415,092300,40774489500,387000,387000,387500,386500,2309
20240415,092200,39880752000,387000,387500,387500,386500,1376
20240415,092100,39348254000,387500,386000,387500,386000,4746
20240415,092000,37513933000,386000,386500,387000,386000,1985
20240415,091900,36746916500,387000,387000,387500,386500,2515
20240415,091800,35774092500,387000,386500,387500,386500,3659
20240415,091700,34358279000,386500,386500,387000,386500,1544
20240415,091600,33761363000,387000,386500,387000,386500,1457
20240415,091500,33197885500,387000,387500,388000,386500,3863
20240415,091400,31702249500,388000,388500,388500,387500,2327
20240415,091300,30799121000,389000,389000,389500,388500,1010
20240415,091200,30406469000,389000,388000,389500,388000,3117
20240415,091100,29194779000,388500,388500,389000,388000,1446
20240415,091000,28633455500,388500,388000,389000,387500,4039
20240415,090900,27065393000,388500,389500,389500,388000,3872
20240415,090800,25559987500,389000,389500,390000,389000,2559
20240415,090700,24563240500,389500,388500,390000,388500,3884
20240415,090600,23050621500,388500,389000,389500,388500,3374
20240415,090500,21737846500,388500,388000,389000,387500,4530
20240415,090400,19979657500,388000,386000,388000,386000,15136
20240415,090300,14127238500,386500,387000,387500,386000,4999
20240415,090200,12194100000,387000,387000,387500,386500,6107
20240415,090100,9831929500,386500,386500,387500,386500,5996
20240415,090000,7511344000,387000,387000,388500,386500,19354