KissMeData/005490/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,184300,184313928000,386500,386500,386500,386500,12690
20240419,184200,184313928000,386500,386500,386500,386500,0
20240419,184100,184313928000,386500,386500,386500,386500,0
20240419,184000,184313928000,386500,386500,386500,386500,0
20240419,183900,184313928000,386500,386500,386500,386500,0
20240419,183800,184313928000,386500,386500,386500,386500,0
20240419,183700,184313928000,386500,386500,386500,386500,0
20240419,183600,184313928000,386500,386500,386500,386500,0
20240419,183500,184313928000,386500,386500,386500,386500,0
20240419,183400,184313928000,386500,386500,386500,386500,0
20240419,183300,184313928000,386500,386500,386500,386500,0
20240419,183200,184313928000,386500,386500,386500,386500,0
20240419,183100,184313928000,386500,386500,386500,386500,0
20240419,183000,184313928000,386500,386500,386500,386500,0
20240419,182900,184313928000,386500,386500,386500,386500,0
20240419,182800,184313928000,386500,386500,386500,386500,0
20240419,182700,184313928000,386500,386500,386500,386500,0
20240419,182600,184313928000,386500,386500,386500,386500,0
20240419,182500,184313928000,386500,386500,386500,386500,0
20240419,182400,184313928000,386500,386500,386500,386500,0
20240419,182300,184313928000,386500,386500,386500,386500,0
20240419,182200,184313928000,386500,386500,386500,386500,0
20240419,182100,184313928000,386500,386500,386500,386500,0
20240419,182000,184313928000,386500,386500,386500,386500,0
20240419,181900,184313928000,386500,386500,386500,386500,0
20240419,181800,184313928000,386500,386500,386500,386500,0
20240419,181700,184313928000,386500,386500,386500,386500,0
20240419,181600,184313928000,386500,386500,386500,386500,0
20240419,181500,184313928000,386500,386500,386500,386500,0
20240419,181400,184313928000,386500,386500,386500,386500,0
20240419,181300,184313928000,386500,386500,386500,386500,12690
20240419,181200,184313928000,386500,386500,386500,386500,0
20240419,181100,184313928000,386500,386500,386500,386500,0
20240419,181000,184313928000,386500,386500,386500,386500,0
20240419,180900,184313928000,386500,386500,386500,386500,0
20240419,180800,184313928000,386500,386500,386500,386500,0
20240419,180700,184313928000,386500,386500,386500,386500,0
20240419,180600,184313928000,386500,386500,386500,386500,0
20240419,180500,184313928000,386500,386500,386500,386500,0
20240419,180400,184313928000,386500,386500,386500,386500,0
20240419,180300,184313928000,386500,386500,386500,386500,0
20240419,180200,184313928000,386500,386500,386500,386500,0
20240419,180100,184313928000,386500,386500,386500,386500,0
20240419,180000,184313928000,386500,386500,386500,386500,0
20240419,175900,184313928000,386500,386500,386500,386500,0
20240419,175800,184313928000,386500,386500,386500,386500,0
20240419,175700,184313928000,386500,386500,386500,386500,0
20240419,175600,184313928000,386500,386500,386500,386500,0
20240419,175500,184313928000,386500,386500,386500,386500,0
20240419,175400,184313928000,386500,386500,386500,386500,0
20240419,175300,184313928000,386500,386500,386500,386500,0
20240419,175200,184313928000,386500,386500,386500,386500,0
20240419,175100,184313928000,386500,386500,386500,386500,0
20240419,175000,184313928000,386500,386500,386500,386500,0
20240419,174900,184313928000,386500,386500,386500,386500,0
20240419,174800,184313928000,386500,386500,386500,386500,0
20240419,174700,184313928000,386500,386500,386500,386500,0
20240419,174600,184313928000,386500,386500,386500,386500,0
20240419,174500,184313928000,386500,386500,386500,386500,0
20240419,174400,184313928000,386500,386500,386500,386500,0
20240419,174300,184313928000,386500,386500,386500,386500,12690
20240419,174200,184313928000,386500,386500,386500,386500,0
20240419,174100,184313928000,386500,386500,386500,386500,0
20240419,174000,184313928000,386500,386500,386500,386500,0
20240419,173900,184313928000,386500,386500,386500,386500,0
20240419,173800,184313928000,386500,386500,386500,386500,0
20240419,173700,184313928000,386500,386500,386500,386500,0
20240419,173600,184313928000,386500,386500,386500,386500,0
20240419,173500,184313928000,386500,386500,386500,386500,0
20240419,173400,184313928000,386500,386500,386500,386500,0
20240419,173300,184313928000,386500,386500,386500,386500,0
20240419,173200,184313928000,386500,386500,386500,386500,0
20240419,173100,184313928000,386500,386500,386500,386500,0
20240419,173000,184313928000,386500,386500,386500,386500,0
20240419,172900,184313928000,386500,386500,386500,386500,0
20240419,172800,184313928000,386500,386500,386500,386500,0
20240419,172700,184313928000,386500,386500,386500,386500,0
20240419,172600,184313928000,386500,386500,386500,386500,0
20240419,172500,184313928000,386500,386500,386500,386500,0
20240419,172400,184313928000,386500,386500,386500,386500,0
20240419,172300,184313928000,386500,386500,386500,386500,0
20240419,172200,184313928000,386500,386500,386500,386500,0
20240419,172100,184313928000,386500,386500,386500,386500,0
20240419,172000,184313928000,386500,386500,386500,386500,0
20240419,171900,184313928000,386500,386500,386500,386500,0
20240419,171800,184313928000,386500,386500,386500,386500,0
20240419,171700,184313928000,386500,386500,386500,386500,0
20240419,171600,184313928000,386500,386500,386500,386500,0
20240419,171500,184313928000,386500,386500,386500,386500,0
20240419,171400,184313928000,386500,386500,386500,386500,0
20240419,171300,184313928000,386500,386500,386500,386500,12690
20240419,171200,184313928000,386500,386500,386500,386500,0
20240419,171100,184313928000,386500,386500,386500,386500,0
20240419,171000,184313928000,386500,386500,386500,386500,0
20240419,170900,184313928000,386500,386500,386500,386500,0
20240419,170800,184313928000,386500,386500,386500,386500,0
20240419,170700,184313928000,386500,386500,386500,386500,0
20240419,170600,184313928000,386500,386500,386500,386500,0
20240419,170500,184313928000,386500,386500,386500,386500,0
20240419,170400,184313928000,386500,386500,386500,386500,0
20240419,170300,184313928000,386500,386500,386500,386500,0
20240419,170200,184313928000,386500,386500,386500,386500,0
20240419,170100,184313928000,386500,386500,386500,386500,0
20240419,170000,184313928000,386500,386500,386500,386500,0
20240419,165900,184313928000,386500,386500,386500,386500,0
20240419,165800,184313928000,386500,386500,386500,386500,0
20240419,165700,184313928000,386500,386500,386500,386500,0
20240419,165600,184313928000,386500,386500,386500,386500,0
20240419,165500,184313928000,386500,386500,386500,386500,0
20240419,165400,184313928000,386500,386500,386500,386500,0
20240419,165300,184313928000,386500,386500,386500,386500,0
20240419,165200,184313928000,386500,386500,386500,386500,0
20240419,165100,184313928000,386500,386500,386500,386500,0
20240419,165000,184313928000,386500,386500,386500,386500,0
20240419,164900,184313928000,386500,386500,386500,386500,0
20240419,164800,184313928000,386500,386500,386500,386500,0
20240419,164700,184313928000,386500,386500,386500,386500,0
20240419,164600,184313928000,386500,386500,386500,386500,0
20240419,164500,184313928000,386500,386500,386500,386500,0
20240419,164400,184313928000,386500,386500,386500,386500,0
20240419,164300,184313928000,386500,386500,386500,386500,12690
20240419,164200,184313928000,386500,386500,386500,386500,0
20240419,164100,184313928000,386500,386500,386500,386500,0
20240419,164000,184313928000,386500,386500,386500,386500,0
20240419,163900,184313928000,386500,386500,386500,386500,0
20240419,163800,184313928000,386500,386500,386500,386500,0
20240419,163700,184313928000,386500,386500,386500,386500,0
20240419,163600,184313928000,386500,386500,386500,386500,0
20240419,163500,184313928000,386500,386500,386500,386500,0
20240419,163400,184313928000,386500,386500,386500,386500,0
20240419,163300,184313928000,386500,386500,386500,386500,0
20240419,163200,184313928000,386500,386500,386500,386500,0
20240419,163100,184313928000,386500,386500,386500,386500,0
20240419,163000,184313928000,386500,386500,386500,386500,0
20240419,162900,184313928000,386500,386500,386500,386500,0
20240419,162800,184313928000,386500,386500,386500,386500,0
20240419,162700,184313928000,386500,386500,386500,386500,0
20240419,162600,184313928000,386500,386500,386500,386500,0
20240419,162500,184313928000,386500,386500,386500,386500,0
20240419,162400,184313928000,386500,386500,386500,386500,0
20240419,162300,184313928000,386500,386500,386500,386500,0
20240419,162200,184313928000,386500,386500,386500,386500,0
20240419,162100,184313928000,386500,386500,386500,386500,0
20240419,162000,184313928000,386500,386500,386500,386500,0
20240419,161900,184313928000,386500,386500,386500,386500,0
20240419,161800,184313928000,386500,386500,386500,386500,0
20240419,161700,184313928000,386500,386500,386500,386500,0
20240419,161600,184313928000,386500,386500,386500,386500,0
20240419,161500,184313928000,386500,386500,386500,386500,0
20240419,161400,184313928000,386500,386500,386500,386500,0
20240419,161300,184313928000,386500,386500,386500,386500,12690
20240419,161200,184313928000,386500,386500,386500,386500,0
20240419,161100,184313928000,386500,386500,386500,386500,0
20240419,161000,184313928000,386500,386500,386500,386500,0
20240419,160900,184313928000,386500,386500,386500,386500,0
20240419,160800,184313928000,386500,386500,386500,386500,0
20240419,160700,184313928000,386500,386500,386500,386500,0
20240419,160600,184313928000,386500,386500,386500,386500,0
20240419,160500,184313928000,386500,386500,386500,386500,0
20240419,160400,184313928000,386500,386500,386500,386500,0
20240419,160300,184313928000,386500,386500,386500,386500,0
20240419,160200,184313928000,386500,386500,386500,386500,0
20240419,160100,184313928000,386500,386500,386500,386500,0
20240419,160000,184313928000,386500,386500,386500,386500,0
20240419,155900,184313928000,386500,386500,386500,386500,0
20240419,155800,184313928000,386500,386500,386500,386500,0
20240419,155700,184313928000,386500,386500,386500,386500,0
20240419,155600,184313928000,386500,386500,386500,386500,0
20240419,155500,184313928000,386500,386500,386500,386500,0
20240419,155400,184313928000,386500,386500,386500,386500,0
20240419,155300,184313928000,386500,386500,386500,386500,0
20240419,155200,184313928000,386500,386500,386500,386500,0
20240419,155100,184313928000,386500,386500,386500,386500,0
20240419,155000,184313928000,386500,386500,386500,386500,0
20240419,154900,184313928000,386500,386500,386500,386500,0
20240419,154800,184313928000,386500,386500,386500,386500,0
20240419,154700,184313928000,386500,386500,386500,386500,0
20240419,154600,184313928000,386500,386500,386500,386500,0
20240419,154500,184313928000,386500,386500,386500,386500,0
20240419,154400,184313928000,386500,386500,386500,386500,0
20240419,154300,184313928000,386500,386500,386500,386500,12690
20240419,154200,184313928000,386500,386500,386500,386500,0
20240419,154100,184313928000,386500,386500,386500,386500,0
20240419,154000,184313928000,386500,386500,386500,386500,0
20240419,153900,184313928000,386500,386500,386500,386500,0
20240419,153800,184313928000,386500,386500,386500,386500,0
20240419,153700,184313928000,386500,386500,386500,386500,0
20240419,153600,184313928000,386500,386500,386500,386500,0
20240419,153500,184313928000,386500,386500,386500,386500,0
20240419,153400,184313928000,386500,386500,386500,386500,0
20240419,153300,184313928000,386500,386500,386500,386500,0
20240419,153200,184313928000,386500,386500,386500,386500,0
20240419,153100,184313928000,386500,386500,386500,386500,0
20240419,153000,184313928000,386500,386500,386500,386500,12690
20240419,152900,179409243000,386500,386500,386500,386500,0
20240419,152800,179409243000,386500,386500,386500,386500,0
20240419,152700,179409243000,386500,386500,386500,386500,0
20240419,152600,179409243000,386500,386500,386500,386500,0
20240419,152500,179409243000,386500,386500,386500,386500,0
20240419,152400,179409243000,386500,386500,386500,386500,0
20240419,152300,179409243000,386500,386500,386500,386500,0
20240419,152200,179409243000,386500,386500,386500,386500,0
20240419,152100,179409243000,386500,386500,386500,386500,0
20240419,152000,179409243000,386500,386500,386500,386500,0
20240419,151900,179409243000,386500,387000,387000,386000,4223
20240419,151800,177777053000,386500,387000,387000,386500,1571
20240419,151700,177169626000,387000,386500,387000,386000,2045
20240419,151600,176379210000,386500,387000,387000,386500,858
20240419,151500,176047523500,387000,386500,387000,386500,590
20240419,151400,175819449000,386500,387000,387000,386000,1099
20240419,151300,175394720000,387000,386500,387000,386500,861
20240419,151200,175061909500,386500,386500,387000,386000,1609
20240419,151100,174440130000,386500,386500,386500,386000,668
20240419,151000,174182183500,386500,387000,387000,386000,1519
20240419,150900,173595115500,387000,386500,387000,386500,1047
20240419,150800,173190395000,386500,387000,387000,386500,2623
20240419,150700,172175364500,387000,387500,387500,387000,452
20240419,150600,172000377500,387500,387500,387500,387000,565
20240419,150500,171781673000,387500,387500,387500,387000,987
20240419,150400,171399644500,387000,387000,387500,387000,259
20240419,150300,171299357500,387000,387000,387500,387000,219
20240419,150200,171214573000,387500,387000,387500,387000,294
20240419,150100,171100739000,387500,387000,387500,387000,300
20240419,150000,170984581000,387500,387500,387500,387000,287
20240419,145900,170873422000,387500,387500,387500,387000,293
20240419,145800,170759919500,387500,387000,387500,387000,180
20240419,145700,170690224000,387500,387500,387500,387000,269
20240419,145600,170586045000,387500,387000,387500,387000,147
20240419,145500,170529098500,387500,387500,387500,387000,204
20240419,145400,170450083500,387000,387500,387500,387000,271
20240419,145300,170345126500,387500,387500,387500,387000,195
20240419,145200,170269573500,387500,387500,387500,387000,139
20240419,145100,170215732000,387500,387000,387500,387000,652
20240419,145000,169963204500,387000,387500,387500,387000,317
20240419,144900,169840397500,387500,387500,387500,387000,194
20240419,144800,169765237500,387500,387500,387500,387000,847
20240419,144700,169437113500,387500,387000,387500,387000,45
20240419,144600,169419684500,387500,387500,388000,387000,502
20240419,144500,169225087000,388000,387500,388000,387500,494
20240419,144400,169033626000,388000,388000,388000,387500,342
20240419,144300,168900955000,388000,386500,388000,386500,1347
20240419,144200,168379372000,387000,386000,387000,386000,1688
20240419,144100,167726996000,386000,386500,386500,386000,367
20240419,144000,167585306000,386000,386500,386500,386000,314
20240419,143900,167463950500,386500,386500,386500,386000,259
20240419,143800,167363866000,386000,386500,386500,386000,242
20240419,143700,167270399000,386500,386500,386500,386000,149
20240419,143600,167212852000,386500,386500,387000,386000,1695
20240419,143500,166557740000,387000,387000,387000,386500,234
20240419,143400,166467203000,387000,387000,387500,386500,1271
20240419,143300,165975346500,387500,388000,388000,387000,228
20240419,143200,165887044500,387500,387000,388000,387000,250
20240419,143100,165790171500,387500,387500,388000,387000,3086
20240419,143000,164594513500,387500,387000,387500,387000,197
20240419,142900,164518202000,387500,387000,387500,387000,277
20240419,142800,164410970500,387000,387500,387500,387000,298
20240419,142700,164295613000,387500,387000,387500,387000,216
20240419,142600,164212009500,387000,387500,387500,387000,274
20240419,142500,164105882500,387500,387500,387500,387000,123
20240419,142400,164058259500,387500,387000,387500,387000,177
20240419,142300,163989730000,387000,387000,387500,387000,377
20240419,142200,163843724500,387500,387000,387500,387000,145
20240419,142100,163787598500,387000,387000,387500,387000,119
20240419,142000,163741528500,387000,387500,387500,387000,231
20240419,141900,163652083000,387000,387000,387500,387000,227
20240419,141800,163564206000,387000,387000,387500,386500,462
20240419,141700,163385416000,387000,387000,387000,386500,369
20240419,141600,163242736000,387000,387500,387500,386500,997
20240419,141500,162857059500,387000,387000,387500,387000,548
20240419,141400,162644839500,387500,387500,387500,387000,180
20240419,141300,162575139500,387500,387500,387500,387000,193
20240419,141200,162500416500,387500,387000,387500,387000,138
20240419,141100,162446974500,387000,387500,388000,387000,547
20240419,141000,162235104500,388000,387500,388000,387500,100
20240419,140900,162196332000,388000,387500,388000,387500,559
20240419,140800,161979637500,387500,388500,388500,387500,1485
20240419,140700,161403460000,388500,389000,389000,388000,1180
20240419,140600,160945055000,389000,388500,389000,388500,154
20240419,140500,160885182500,389000,389000,389000,388500,340
20240419,140400,160752967500,389000,388500,389000,388000,1417
20240419,140300,160202518000,388500,388000,388500,388000,351
20240419,140200,160066214500,388500,388000,388500,388000,125
20240419,140100,160017688000,388000,388500,388500,388000,96
20240419,140000,159980421000,388000,388000,388500,387500,681
20240419,135900,159716095500,388000,387500,388000,387500,195
20240419,135800,159640481000,387500,388500,388500,387500,301
20240419,135700,159523683000,388000,388500,388500,388000,728
20240419,135600,159241187000,388500,388500,388500,388000,350
20240419,135500,159105322500,388000,388500,389000,388000,370
20240419,135400,158961561500,388500,388500,389000,388000,416
20240419,135300,158799904000,388500,388500,389000,388000,467
20240419,135200,158618471000,388500,388500,389000,388000,358
20240419,135100,158479394500,388500,389000,389000,388000,544
20240419,135000,158268018500,389000,388000,389000,387500,1741
20240419,134900,157592206500,388000,388500,388500,387500,439
20240419,134800,157421910500,388000,388000,388500,388000,462
20240419,134700,157242645000,388500,388500,388500,388000,555
20240419,134600,157027177500,388500,388500,389000,388000,2437
20240419,134500,156080138500,388500,388500,388500,388000,194
20240419,134400,156004801000,388500,388000,388500,388000,791
20240419,134300,155697858500,388000,388000,388000,387500,349
20240419,134200,155562500500,388000,387500,388500,387500,866
20240419,134100,155226538000,387500,387000,388000,387000,620
20240419,134000,154986425000,387000,387000,387500,386500,562
20240419,133900,154768946500,387500,388000,388500,387000,1773
20240419,133800,154081106000,388500,388500,388500,388000,581
20240419,133700,153855536500,388500,387500,388500,387500,788
20240419,133600,153549786000,387500,387000,387500,387000,1456
20240419,133500,152985690000,387000,387000,387500,386500,309
20240419,133400,152866097500,386500,386500,387000,386500,904
20240419,133300,152516482500,386500,386000,386500,386000,365
20240419,133200,152375501500,386000,387000,387500,386000,2383
20240419,133100,151454097000,387000,387500,387500,387000,1075
20240419,133000,151037771000,387500,388500,388500,387500,1340
20240419,132900,150518048000,388500,388500,389000,388000,1181
20240419,132800,150059195000,388500,388500,388500,388000,757
20240419,132700,149765223500,388500,388500,388500,388000,974
20240419,132600,149387143000,388500,388500,389000,388000,820
20240419,132500,149068655500,388000,388000,388500,388000,250
20240419,132400,148971540500,388000,387500,388000,387000,424
20240419,132300,148807111500,387500,387000,388000,387000,762
20240419,132200,148511959000,387000,387000,387500,387000,395
20240419,132100,148358913000,387500,387500,387500,387000,803
20240419,132000,148047892500,387000,389000,389000,387000,1550
20240419,131900,147446859000,388500,388500,389000,388000,848
20240419,131800,147117412500,388500,387500,389000,387500,2369
20240419,131700,146197429500,388000,387500,388000,387000,528
20240419,131600,145992756500,387500,387000,388000,387000,500
20240419,131500,145799073500,387000,386000,387000,386000,747
20240419,131400,145510180500,386500,386500,386500,386000,1242
20240419,131300,145030160500,387000,385500,387000,385500,1295
20240419,131200,144530204500,386000,386000,386500,385500,590
20240419,131100,144302539500,386000,386500,387000,385500,1025
20240419,131000,143906645000,387000,388000,388000,386500,987
20240419,130900,143524478000,387500,388500,388500,387500,725
20240419,130800,143243193000,388500,389000,389500,388000,2797
20240419,130700,142155035500,389500,387000,389500,387000,5706
20240419,130600,139939475000,387000,385500,388000,385500,8826
20240419,130500,136528878000,385500,385000,385500,385000,1582
20240419,130400,135919392000,385000,384500,385000,384000,2832
20240419,130300,134829998500,384000,384500,384500,384000,187
20240419,130200,134758131500,384500,384000,384500,383500,1002
20240419,130100,134373335000,384000,383500,384000,383500,272
20240419,130000,134268900000,384000,384000,384000,383500,181
20240419,125900,134199407000,384000,384000,384000,383500,376
20240419,125800,134055122500,384000,384000,384000,383500,182
20240419,125700,133985280000,383500,383500,384000,383500,96
20240419,125600,133948448000,383500,383500,384000,383500,258
20240419,125500,133849420000,383500,384000,384000,383500,514
20240419,125400,133652257000,383500,383500,384000,383000,382
20240419,125300,133505762500,383500,383500,383500,383000,193
20240419,125200,133431751500,383500,383000,383500,383000,1371
20240419,125100,132906090500,383500,383000,383500,382500,1013
20240419,125000,132518053000,383000,382500,383000,382500,259
20240419,124900,132418883500,382500,382500,383000,382500,444
20240419,124800,132249043500,382500,382500,383000,382500,201
20240419,124700,132172087500,383000,382500,383000,382000,601
20240419,124600,131942219000,382500,382500,383000,382500,283
20240419,124500,131833953500,382500,382500,383000,382000,547
20240419,124400,131624736000,383000,383000,383500,381500,2888
20240419,124300,130520730000,383000,382500,383000,382500,1917
20240419,124200,129787219000,382500,382500,382500,382000,240
20240419,124100,129695529000,382500,382500,382500,382000,149
20240419,124000,129638548000,382000,382500,382500,382000,189
20240419,123900,129566274500,382500,383000,383000,382000,584
20240419,123800,129342910000,382500,383000,383000,382500,356
20240419,123700,129206693500,383000,384000,384500,383000,4791
20240419,123600,127368340000,384000,384000,384500,384000,309
20240419,123500,127249672000,384000,384000,384500,384000,246
20240419,123400,127155119000,384500,384000,384500,383500,3023
20240419,123300,125994245500,384000,383500,384000,383500,357
20240419,123200,125857213500,383500,383500,384000,383000,2188
20240419,123100,125018333500,383500,383000,384000,383000,2408
20240419,123000,124095192000,383000,382500,383000,382000,228
20240419,122900,124007967000,382500,382500,382500,382000,452
20240419,122800,123835117500,382500,382500,383000,382000,491
20240419,122700,123647375000,382500,383000,383000,382500,522
20240419,122600,123447628500,383000,382500,383000,382500,445
20240419,122500,123277350500,382500,383000,383000,382500,418
20240419,122400,123117350500,383000,383000,383000,382500,278
20240419,122300,123010953500,383000,383000,383000,382500,334
20240419,122200,122883091000,383000,383000,383500,383000,1280
20240419,122100,122392824500,383500,383000,383500,383000,161
20240419,122000,122331141500,383500,383000,383500,382500,1156
20240419,121900,121888413000,383000,382500,383000,382500,87
20240419,121800,121855112000,382500,383000,383000,382500,1459
20240419,121700,121296597500,382500,383000,383000,382500,310
20240419,121600,121177976500,383000,383000,383000,382500,398
20240419,121500,121025568000,383000,383500,383500,383000,742
20240419,121400,120741352500,383500,383500,383500,383000,678
20240419,121300,120481367500,383500,383500,383500,383000,415
20240419,121200,120322276500,383000,383000,383000,382500,1716
20240419,121100,119665171000,383000,382500,383000,382500,140
20240419,121000,119611589000,383000,382500,383000,382000,623
20240419,120900,119373064000,382500,383000,383000,382000,1938
20240419,120800,118631807000,383000,383500,383500,383000,741
20240419,120700,118347827500,383000,383000,383500,382500,750
20240419,120600,118060569000,382000,382000,383000,381500,3766
20240419,120500,116621389500,382000,381500,382000,381500,229
20240419,120400,116533987500,381500,381500,381500,381000,764
20240419,120300,116242639000,381500,381000,381500,380500,1888
20240419,120200,115523279500,381000,381500,382000,380500,631
20240419,120100,115282796000,382000,380500,382000,380000,3324
20240419,120000,114016067500,380500,380500,380500,380000,710
20240419,115900,113745987500,380500,380000,381000,380000,949
20240419,115800,113385025500,380500,380500,380500,379000,3847
20240419,115700,111924393000,380000,381000,381000,380000,849
20240419,115600,111601280000,381000,380000,381000,380000,679
20240419,115500,111342921500,380000,380000,380500,380000,846
20240419,115400,111021167000,380500,380000,380500,380000,240
20240419,115300,110929940000,380000,380000,380500,380000,521
20240419,115200,110731955000,380500,380000,380500,380000,184
20240419,115100,110662023500,380000,380000,380500,379500,498
20240419,115000,110472782500,380000,379500,380500,379500,1439
20240419,114900,109926067500,379500,378500,379500,378500,1512
20240419,114800,109352725500,379000,379000,379000,378500,461
20240419,114700,109178177000,379000,379000,379500,378500,1368
20240419,114600,108659770500,379000,379500,379500,379000,728
20240419,114500,108383851500,379000,379500,380000,379000,499
20240419,114400,108194512000,379000,379000,380000,379000,318
20240419,114300,108073845000,379000,380000,380500,379000,1951
20240419,114200,107332981500,380000,380500,380500,380000,324
20240419,114100,107209850000,380000,381000,381000,380000,427
20240419,114000,107047382000,381000,381500,381500,380500,2676
20240419,113900,106027811000,380500,380500,381500,380000,648
20240419,113800,105781210500,380500,382000,382000,380500,704
20240419,113700,105512793500,381500,381000,382000,381000,1420
20240419,113600,104971242000,381000,380000,382000,380000,2084
20240419,113500,104177059000,380500,380500,380500,380000,674
20240419,113400,103920824000,380500,380500,380500,380000,250
20240419,113300,103825783500,380500,380500,380500,379500,663
20240419,113200,103573772500,379500,379500,380000,379000,876
20240419,113100,103241137000,379500,379500,380000,379500,429
20240419,113000,103078254000,379500,380500,381000,379500,872
20240419,112900,102746712000,381000,380500,381000,380000,921
20240419,112800,102396237000,380500,380500,381500,380000,1435
20240419,112700,101849862000,380500,380000,380500,379500,1493
20240419,112600,101282586500,379500,379000,380000,378500,2423
20240419,112500,100363550000,379000,380000,380000,379000,1405
20240419,112400,99830951000,379500,379500,380000,379000,1095
20240419,112300,99415411500,379500,379500,379500,379000,439
20240419,112200,99248826500,379500,378000,379500,378000,1173
20240419,112100,98804692500,378000,377500,378500,377500,1617
20240419,112000,98193774000,377500,377500,378000,377000,1575
20240419,111900,97598987500,377500,378000,378500,377500,3705
20240419,111800,96199035000,378000,378500,378500,378000,656
20240419,111700,95950943500,378000,378500,379500,378000,979
20240419,111600,95580083500,378500,378000,379000,378000,2106
20240419,111500,94783452500,378000,378500,379000,378000,3237
20240419,111400,93558622500,378500,379000,379500,378500,1072
20240419,111300,93152714500,379500,379000,379500,378500,1502
20240419,111200,92583771000,379000,379500,379500,378500,2070
20240419,111100,91799154500,379500,380000,380500,379000,1732
20240419,111000,91141702000,380000,381000,381000,380000,741
20240419,110900,90859863500,381000,380500,381000,380500,1506
20240419,110800,90286177500,380500,380000,381000,379500,981
20240419,110700,89913064000,380000,379000,380500,378500,1783
20240419,110600,89236446000,379000,378500,379500,378500,1236
20240419,110500,88768091000,378500,379000,379000,378000,1589
20240419,110400,88166719500,378500,379000,379500,378000,5132
20240419,110300,86224569500,379000,380500,380500,379000,11499
20240419,110200,81856904500,380000,380500,381000,380000,2371
20240419,110100,80955677000,380500,380500,381000,380000,1721
20240419,110000,80301113000,380500,381500,381500,380500,4569
20240419,105900,78561902000,381500,381500,381500,381000,1289
20240419,105800,78070760500,381000,381500,381500,381000,814
20240419,105700,77760410500,381000,382000,382000,381000,635
20240419,105600,77518319500,382000,382000,382000,381500,445
20240419,105500,77348545000,381500,381500,382000,381000,883
20240419,105400,77011747500,381500,382000,382000,381500,273
20240419,105300,76907557000,382000,382000,382500,381500,812
20240419,105200,76597595500,382500,382500,383000,381500,1145
20240419,105100,76159902500,382500,383000,383500,382500,1602
20240419,105000,75546535000,383000,382000,383000,382000,847
20240419,104900,75222191000,382500,381500,383000,381000,1087
20240419,104800,74807022500,381000,381500,382000,381000,1063
20240419,104700,74401602500,381000,381000,381500,381000,744
20240419,104600,74118131000,381000,380500,381500,380500,1364
20240419,104500,73598674500,380500,381000,381500,380500,6169
20240419,104400,71249859000,381000,381500,382000,381000,1005
20240419,104300,70866523000,381500,381500,382000,381000,637
20240419,104200,70623544000,381500,381500,382000,381000,1170
20240419,104100,70177132000,381500,381000,381500,381000,1871
20240419,104000,69463480500,381000,381500,381500,381000,2200
20240419,103900,68624399000,381500,381500,382000,381500,802
20240419,103800,68318372000,382000,382000,382000,381500,698
20240419,103700,68051936500,382000,382000,382000,381500,1736
20240419,103600,67389289000,382500,382000,382500,381500,4926
20240419,103500,65507556000,382000,383500,383500,382000,8369
20240419,103400,62304930000,383000,383500,383500,383000,1505
20240419,103300,61728488000,383000,383000,383500,383000,350
20240419,103200,61594403000,383000,383500,383500,383000,860
20240419,103100,61264690000,383500,383500,383500,383000,917
20240419,103000,60913433000,383500,383500,384000,383000,2632
20240419,102900,59904238500,383500,384000,384500,383500,2912
20240419,102800,58786535500,384000,384000,384500,384000,492
20240419,102700,58597557500,384000,384000,384500,384000,587
20240419,102600,58372029500,384000,384000,384500,384000,355
20240419,102500,58235679000,384000,384500,384500,384000,396
20240419,102400,58083547000,384000,384500,384500,384000,506
20240419,102300,57889205000,384000,384000,384500,384000,760
20240419,102200,57597339500,384000,384000,384500,384000,296
20240419,102100,57483654000,384000,384500,384500,384000,488
20240419,102000,57296219000,384000,384500,384500,384000,333
20240419,101900,57168289000,384000,384500,384500,384000,315
20240419,101800,57047283500,384000,384000,385000,384000,1708
20240419,101700,56390753000,384000,384500,385000,384000,1500
20240419,101600,55814100500,384500,386000,386000,384500,2691
20240419,101500,54777311000,386000,385500,386000,385500,271
20240419,101400,54672813000,385500,386000,386000,385500,559
20240419,101300,54457280500,385500,386000,386500,385500,148
20240419,101200,54400170000,386000,386500,386500,386000,904
20240419,101100,54050961500,386500,386500,387000,386500,207
20240419,101000,53970914500,386500,387000,387000,386500,1145
20240419,100900,53528313000,387000,388000,388500,387000,2636
20240419,100800,52507066000,388500,388000,388500,388000,332
20240419,100700,52378235000,388500,388000,388500,387500,812
20240419,100600,52063164000,388000,388000,388000,387500,148
20240419,100500,52005744000,388000,388500,388500,388000,1248
20240419,100400,51521350500,388500,388500,388500,388000,429
20240419,100300,51354707500,388000,388000,389000,388000,1955
20240419,100200,50595198500,388000,388000,388500,387500,1436
20240419,100100,50037534000,388000,388000,388500,387500,1402
20240419,100000,49493524000,388500,388000,388500,388000,228
20240419,095900,49405038500,388000,388500,388500,388000,1073
20240419,095800,48988486000,388500,388500,389000,388000,515
20240419,095700,48788474000,388500,389000,389000,388000,1080
20240419,095600,48369062000,388000,388000,389000,388000,935
20240419,095500,48006094500,388000,389000,389500,387500,4561
20240419,095400,46232514000,389500,388500,389500,388000,3014
20240419,095300,45060108500,388500,387000,388500,386500,2858
20240419,095200,43952488500,387000,386000,387000,386000,1193
20240419,095100,43491378500,386500,386500,386500,386000,357
20240419,095000,43353441000,386000,386000,387000,385500,2375
20240419,094900,42436023500,386000,385500,386000,385000,971
20240419,094800,42061716500,385000,385500,385500,385000,617
20240419,094700,41824021000,385500,386000,386000,385500,1602
20240419,094600,41206363500,385500,386500,386500,385500,1800
20240419,094500,40511175000,386500,385000,386500,384500,1782
20240419,094400,39823704000,385000,384500,385000,384500,494
20240419,094300,39633575000,384500,385000,385000,384000,983
20240419,094200,39255577000,384500,384000,385000,384000,754
20240419,094100,38965840500,384000,384000,384500,383500,1151
20240419,094000,38523858000,384000,385500,385500,384000,1673
20240419,093900,37880363000,385000,385500,385500,384500,1435
20240419,093800,37327844500,385000,385000,385500,384500,1080
20240419,093700,36912047500,385000,385000,385000,384500,796
20240419,093600,36605636500,384500,384500,385000,384000,1690
20240419,093500,35955945000,384500,384000,384500,384000,278
20240419,093400,35849146500,384000,383500,384500,383000,2049
20240419,093300,35062998000,383000,383500,383500,383000,602
20240419,093200,34832371000,383000,383500,383500,383000,496
20240419,093100,34642328500,383000,383500,383500,383000,673
20240419,093000,34384302500,383500,383500,383500,383000,1737
20240419,092900,33718280000,383500,383500,383500,383000,1960
20240419,092800,32966848000,384000,383500,384000,383500,1272
20240419,092700,32478870000,384000,384000,384000,383500,362
20240419,092600,32339898500,384000,384000,384000,383500,719
20240419,092500,32063817000,384000,384500,384500,383500,908
20240419,092400,31715124000,384000,384500,385000,384000,1242
20240419,092300,31237688000,385000,384000,385000,383500,3269
20240419,092200,29982184000,384000,383500,384000,383500,680
20240419,092100,29721177000,383500,383000,384000,383000,1425
20240419,092000,29174826000,383500,383500,383500,383000,1268
20240419,091900,28688642500,383500,384000,384000,383000,2444
20240419,091800,27751256000,384000,384000,384500,383500,549
20240419,091700,27540519500,384000,385500,385500,384000,3503
20240419,091600,26193619500,385500,385000,385500,384500,1182
20240419,091500,25738483000,385000,384500,385500,384000,2974
20240419,091400,24594437000,384500,383000,384500,383000,2687
20240419,091300,23563552000,383500,383500,384000,383000,896
20240419,091200,23220024000,383500,383000,384000,382500,2414
20240419,091100,22295216000,383000,382500,384000,382500,3680
20240419,091000,20885553500,383000,383000,383500,382500,3714
20240419,090900,19463191500,383000,384000,384000,383000,2212
20240419,090800,18614825500,383500,383500,384000,383500,2483
20240419,090700,17662400000,383500,384500,384500,383500,1589
20240419,090600,17052189000,384500,383500,384500,383500,2270
20240419,090500,16180920500,384000,385500,385500,383000,4352
20240419,090400,14509309500,385500,386000,386000,385000,2994
20240419,090300,13354453000,386000,383500,386000,383500,3086
20240419,090200,12166853500,383000,384500,385000,383000,8188
20240419,090100,9023998500,385000,384000,385500,383500,5663
20240419,090000,6845899500,383500,386500,387000,382500,17417