KissMeData/005490/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184200,212076036500,421000,421000,421000,421000,33080
20240328,184100,212076036500,421000,421000,421000,421000,0
20240328,184000,212076036500,421000,421000,421000,421000,0
20240328,183900,212076036500,421000,421000,421000,421000,0
20240328,183800,212076036500,421000,421000,421000,421000,0
20240328,183700,212076036500,421000,421000,421000,421000,0
20240328,183600,212076036500,421000,421000,421000,421000,0
20240328,183500,212076036500,421000,421000,421000,421000,0
20240328,183400,212076036500,421000,421000,421000,421000,0
20240328,183300,212076036500,421000,421000,421000,421000,0
20240328,183200,212076036500,421000,421000,421000,421000,0
20240328,183100,212076036500,421000,421000,421000,421000,0
20240328,183000,212076036500,421000,421000,421000,421000,0
20240328,182900,212076036500,421000,421000,421000,421000,0
20240328,182800,212076036500,421000,421000,421000,421000,0
20240328,182700,212076036500,421000,421000,421000,421000,0
20240328,182600,212076036500,421000,421000,421000,421000,0
20240328,182500,212076036500,421000,421000,421000,421000,0
20240328,182400,212076036500,421000,421000,421000,421000,0
20240328,182300,212076036500,421000,421000,421000,421000,0
20240328,182200,212076036500,421000,421000,421000,421000,0
20240328,182100,212076036500,421000,421000,421000,421000,0
20240328,182000,212076036500,421000,421000,421000,421000,0
20240328,181900,212076036500,421000,421000,421000,421000,0
20240328,181800,212076036500,421000,421000,421000,421000,0
20240328,181700,212076036500,421000,421000,421000,421000,0
20240328,181600,212076036500,421000,421000,421000,421000,0
20240328,181500,212076036500,421000,421000,421000,421000,0
20240328,181400,212076036500,421000,421000,421000,421000,0
20240328,181300,212076036500,421000,421000,421000,421000,0
20240328,181200,212076036500,421000,421000,421000,421000,33080
20240328,181100,212076036500,421000,421000,421000,421000,0
20240328,181000,212076036500,421000,421000,421000,421000,0
20240328,180900,212076036500,421000,421000,421000,421000,0
20240328,180800,212076036500,421000,421000,421000,421000,0
20240328,180700,212076036500,421000,421000,421000,421000,0
20240328,180600,212076036500,421000,421000,421000,421000,0
20240328,180500,212076036500,421000,421000,421000,421000,0
20240328,180400,212076036500,421000,421000,421000,421000,0
20240328,180300,212076036500,421000,421000,421000,421000,0
20240328,180200,212076036500,421000,421000,421000,421000,0
20240328,180100,212076036500,421000,421000,421000,421000,0
20240328,180000,212076036500,421000,421000,421000,421000,0
20240328,175900,212076036500,421000,421000,421000,421000,0
20240328,175800,212076036500,421000,421000,421000,421000,0
20240328,175700,212076036500,421000,421000,421000,421000,0
20240328,175600,212076036500,421000,421000,421000,421000,0
20240328,175500,212076036500,421000,421000,421000,421000,0
20240328,175400,212076036500,421000,421000,421000,421000,0
20240328,175300,212076036500,421000,421000,421000,421000,0
20240328,175200,212076036500,421000,421000,421000,421000,0
20240328,175100,212076036500,421000,421000,421000,421000,0
20240328,175000,212076036500,421000,421000,421000,421000,0
20240328,174900,212076036500,421000,421000,421000,421000,0
20240328,174800,212076036500,421000,421000,421000,421000,0
20240328,174700,212076036500,421000,421000,421000,421000,0
20240328,174600,212076036500,421000,421000,421000,421000,0
20240328,174500,212076036500,421000,421000,421000,421000,0
20240328,174400,212076036500,421000,421000,421000,421000,0
20240328,174300,212076036500,421000,421000,421000,421000,0
20240328,174200,212076036500,421000,421000,421000,421000,33080
20240328,174100,212076036500,421000,421000,421000,421000,0
20240328,174000,212076036500,421000,421000,421000,421000,0
20240328,173900,212076036500,421000,421000,421000,421000,0
20240328,173800,212076036500,421000,421000,421000,421000,0
20240328,173700,212076036500,421000,421000,421000,421000,0
20240328,173600,212076036500,421000,421000,421000,421000,0
20240328,173500,212076036500,421000,421000,421000,421000,0
20240328,173400,212076036500,421000,421000,421000,421000,0
20240328,173300,212076036500,421000,421000,421000,421000,0
20240328,173200,212076036500,421000,421000,421000,421000,0
20240328,173100,212076036500,421000,421000,421000,421000,0
20240328,173000,212076036500,421000,421000,421000,421000,0
20240328,172900,212076036500,421000,421000,421000,421000,0
20240328,172800,212076036500,421000,421000,421000,421000,0
20240328,172700,212076036500,421000,421000,421000,421000,0
20240328,172600,212076036500,421000,421000,421000,421000,0
20240328,172500,212076036500,421000,421000,421000,421000,0
20240328,172400,212076036500,421000,421000,421000,421000,0
20240328,172300,212076036500,421000,421000,421000,421000,0
20240328,172200,212076036500,421000,421000,421000,421000,0
20240328,172100,212076036500,421000,421000,421000,421000,0
20240328,172000,212076036500,421000,421000,421000,421000,0
20240328,171900,212076036500,421000,421000,421000,421000,0
20240328,171800,212076036500,421000,421000,421000,421000,0
20240328,171700,212076036500,421000,421000,421000,421000,0
20240328,171600,212076036500,421000,421000,421000,421000,0
20240328,171500,212076036500,421000,421000,421000,421000,0
20240328,171400,212076036500,421000,421000,421000,421000,0
20240328,171300,212076036500,421000,421000,421000,421000,0
20240328,171200,212076036500,421000,421000,421000,421000,33080
20240328,171100,212076036500,421000,421000,421000,421000,0
20240328,171000,212076036500,421000,421000,421000,421000,0
20240328,170900,212076036500,421000,421000,421000,421000,0
20240328,170800,212076036500,421000,421000,421000,421000,0
20240328,170700,212076036500,421000,421000,421000,421000,0
20240328,170600,212076036500,421000,421000,421000,421000,0
20240328,170500,212076036500,421000,421000,421000,421000,0
20240328,170400,212076036500,421000,421000,421000,421000,0
20240328,170300,212076036500,421000,421000,421000,421000,0
20240328,170200,212076036500,421000,421000,421000,421000,0
20240328,170100,212076036500,421000,421000,421000,421000,0
20240328,170000,212076036500,421000,421000,421000,421000,0
20240328,165900,212076036500,421000,421000,421000,421000,0
20240328,165800,212076036500,421000,421000,421000,421000,0
20240328,165700,212076036500,421000,421000,421000,421000,0
20240328,165600,212076036500,421000,421000,421000,421000,0
20240328,165500,212076036500,421000,421000,421000,421000,0
20240328,165400,212076036500,421000,421000,421000,421000,0
20240328,165300,212076036500,421000,421000,421000,421000,0
20240328,165200,212076036500,421000,421000,421000,421000,0
20240328,165100,212076036500,421000,421000,421000,421000,0
20240328,165000,212076036500,421000,421000,421000,421000,0
20240328,164900,212076036500,421000,421000,421000,421000,0
20240328,164800,212076036500,421000,421000,421000,421000,0
20240328,164700,212076036500,421000,421000,421000,421000,0
20240328,164600,212076036500,421000,421000,421000,421000,0
20240328,164500,212076036500,421000,421000,421000,421000,0
20240328,164400,212076036500,421000,421000,421000,421000,0
20240328,164300,212076036500,421000,421000,421000,421000,0
20240328,164200,212076036500,421000,421000,421000,421000,33080
20240328,164100,212076036500,421000,421000,421000,421000,0
20240328,164000,212076036500,421000,421000,421000,421000,0
20240328,163900,212076036500,421000,421000,421000,421000,0
20240328,163800,212076036500,421000,421000,421000,421000,0
20240328,163700,212076036500,421000,421000,421000,421000,0
20240328,163600,212076036500,421000,421000,421000,421000,0
20240328,163500,212076036500,421000,421000,421000,421000,0
20240328,163400,212076036500,421000,421000,421000,421000,0
20240328,163300,212076036500,421000,421000,421000,421000,0
20240328,163200,212076036500,421000,421000,421000,421000,0
20240328,163100,212076036500,421000,421000,421000,421000,0
20240328,163000,212076036500,421000,421000,421000,421000,0
20240328,162900,212076036500,421000,421000,421000,421000,0
20240328,162800,212076036500,421000,421000,421000,421000,0
20240328,162700,212076036500,421000,421000,421000,421000,0
20240328,162600,212076036500,421000,421000,421000,421000,0
20240328,162500,212076036500,421000,421000,421000,421000,0
20240328,162400,212076036500,421000,421000,421000,421000,0
20240328,162300,212076036500,421000,421000,421000,421000,0
20240328,162200,212076036500,421000,421000,421000,421000,0
20240328,162100,212076036500,421000,421000,421000,421000,0
20240328,162000,212076036500,421000,421000,421000,421000,0
20240328,161900,212076036500,421000,421000,421000,421000,0
20240328,161800,212076036500,421000,421000,421000,421000,0
20240328,161700,212076036500,421000,421000,421000,421000,0
20240328,161600,212076036500,421000,421000,421000,421000,0
20240328,161500,212076036500,421000,421000,421000,421000,0
20240328,161400,212076036500,421000,421000,421000,421000,0
20240328,161300,212076036500,421000,421000,421000,421000,0
20240328,161200,212076036500,421000,421000,421000,421000,33080
20240328,161100,212076036500,421000,421000,421000,421000,0
20240328,161000,212076036500,421000,421000,421000,421000,0
20240328,160900,212076036500,421000,421000,421000,421000,0
20240328,160800,212076036500,421000,421000,421000,421000,0
20240328,160700,212076036500,421000,421000,421000,421000,0
20240328,160600,212076036500,421000,421000,421000,421000,0
20240328,160500,212076036500,421000,421000,421000,421000,0
20240328,160400,212076036500,421000,421000,421000,421000,0
20240328,160300,212076036500,421000,421000,421000,421000,0
20240328,160200,212076036500,421000,421000,421000,421000,0
20240328,160100,212076036500,421000,421000,421000,421000,0
20240328,160000,212076036500,421000,421000,421000,421000,0
20240328,155900,212076036500,421000,421000,421000,421000,0
20240328,155800,212076036500,421000,421000,421000,421000,0
20240328,155700,212076036500,421000,421000,421000,421000,0
20240328,155600,212076036500,421000,421000,421000,421000,0
20240328,155500,212076036500,421000,421000,421000,421000,0
20240328,155400,212076036500,421000,421000,421000,421000,0
20240328,155300,212076036500,421000,421000,421000,421000,0
20240328,155200,212076036500,421000,421000,421000,421000,0
20240328,155100,212076036500,421000,421000,421000,421000,0
20240328,155000,212076036500,421000,421000,421000,421000,0
20240328,154900,212076036500,421000,421000,421000,421000,0
20240328,154800,212076036500,421000,421000,421000,421000,0
20240328,154700,212076036500,421000,421000,421000,421000,0
20240328,154600,212076036500,421000,421000,421000,421000,0
20240328,154500,212076036500,421000,421000,421000,421000,0
20240328,154400,212076036500,421000,421000,421000,421000,0
20240328,154300,212076036500,421000,421000,421000,421000,0
20240328,154200,212076036500,421000,421000,421000,421000,33080
20240328,154100,212076036500,421000,421000,421000,421000,0
20240328,154000,212076036500,421000,421000,421000,421000,0
20240328,153900,212076036500,421000,421000,421000,421000,0
20240328,153800,212076036500,421000,421000,421000,421000,0
20240328,153700,212076036500,421000,421000,421000,421000,0
20240328,153600,212076036500,421000,421000,421000,421000,0
20240328,153500,212076036500,421000,421000,421000,421000,0
20240328,153400,212076036500,421000,421000,421000,421000,0
20240328,153300,212076036500,421000,421000,421000,421000,0
20240328,153200,212076036500,421000,421000,421000,421000,0
20240328,153100,212076036500,421000,421000,421000,421000,0
20240328,153000,212076036500,421000,421000,421000,421000,33080
20240328,152900,198149356500,421500,421500,421500,421500,0
20240328,152800,198149356500,421500,421500,421500,421500,0
20240328,152700,198149356500,421500,421500,421500,421500,0
20240328,152600,198149356500,421500,421500,421500,421500,0
20240328,152500,198149356500,421500,421500,421500,421500,0
20240328,152400,198149356500,421500,421500,421500,421500,0
20240328,152300,198149356500,421500,421500,421500,421500,0
20240328,152200,198149356500,421500,421500,421500,421500,0
20240328,152100,198149356500,421500,421500,421500,421500,0
20240328,152000,198149356500,421500,421500,421500,421500,0
20240328,151900,198149356500,421500,421500,422000,421500,4048
20240328,151800,196441877500,422000,421500,422000,421500,1436
20240328,151700,195836402500,421500,422000,422000,421500,1519
20240328,151600,195195817500,421500,421500,422000,421500,3071
20240328,151500,193901267500,421500,421500,422000,421500,1974
20240328,151400,193069111000,421500,421500,422000,421500,2111
20240328,151300,192179112500,422000,421500,422000,421500,1311
20240328,151200,191626418500,422000,421500,422000,421500,1650
20240328,151100,190930840000,422000,421500,422000,421500,848
20240328,151000,190573316500,421500,422000,422500,421500,2326
20240328,150900,189592036000,422500,422500,422500,422000,774
20240328,150800,189265261000,422500,422000,422500,422000,929
20240328,150700,188873157000,422000,422500,422500,421500,5114
20240328,150600,186715214500,422500,422000,422500,422000,980
20240328,150500,186301588000,422000,422500,422500,422000,1635
20240328,150400,185611459500,422000,422500,422500,422000,1274
20240328,150300,185073701000,422500,422000,422500,421500,6250
20240328,150200,182436392500,421500,421500,422000,421500,876
20240328,150100,182067074500,421500,421500,422000,421500,1200
20240328,150000,181561193500,421500,421500,422000,421500,758
20240328,145900,181241490500,421500,422000,422000,421500,688
20240328,145800,180951341500,421500,422000,422000,421500,428
20240328,145700,180770802000,422000,421500,422000,421500,510
20240328,145600,180555713500,422000,422000,422000,421500,820
20240328,145500,180209976500,421500,421500,422000,421500,283
20240328,145400,180090623000,422000,421500,422000,421500,333
20240328,145300,179950189000,421500,421500,422000,421000,3101
20240328,145200,178643203500,421000,421500,421500,421000,523
20240328,145100,178422859500,421000,421500,421500,421000,857
20240328,145000,178061702500,421000,421000,421500,421000,421
20240328,144900,177884358000,421000,421500,421500,421000,612
20240328,144800,177626612500,421500,421000,421500,421000,1506
20240328,144700,176991928500,421500,421500,422000,421000,1721
20240328,144600,176266562000,421500,421000,422000,421000,3718
20240328,144500,174699531000,421000,421500,421500,421000,503
20240328,144400,174487702500,421500,421000,421500,421000,368
20240328,144300,174332684000,421500,421500,421500,421000,605
20240328,144200,174077877500,421000,421000,421500,421000,1382
20240328,144100,173495780500,421500,421500,422000,421000,2272
20240328,144000,172538226000,421500,421500,422000,421500,5360
20240328,143900,170278954000,421500,422000,422000,421500,677
20240328,143800,169993578500,421500,421500,422000,421500,1358
20240328,143700,169421146000,421500,422000,422000,421500,583
20240328,143600,169175297500,422000,421500,422000,421500,807
20240328,143500,168834950000,421500,422000,422000,421500,847
20240328,143400,168477810000,421500,422000,422000,421500,481
20240328,143300,168274947000,421500,421500,422000,421500,670
20240328,143200,167992508000,422000,422000,422000,421500,1342
20240328,143100,167426823500,421500,421500,422000,421500,513
20240328,143000,167210543500,421500,422000,422000,421500,562
20240328,142900,166973627000,422000,421500,422000,421500,610
20240328,142800,166716296000,421500,422000,422000,421500,488
20240328,142700,166510508000,421500,422000,422000,421500,366
20240328,142600,166356177500,421500,421500,422000,421500,346
20240328,142500,166210274500,422000,421500,422000,421500,621
20240328,142400,165948447500,422000,421500,422000,421500,601
20240328,142300,165695085500,421500,421500,422000,421500,409
20240328,142200,165522656500,421500,421500,422000,421500,585
20240328,142100,165275927500,421500,422000,422000,421500,1133
20240328,142000,164798330500,421500,421500,422000,421500,1786
20240328,141900,164045453000,421500,421500,422000,421500,791
20240328,141800,163711959000,422000,422000,422000,421500,470
20240328,141700,163513798500,421500,421500,422000,421500,402
20240328,141600,163344305000,422000,421500,422000,421500,415
20240328,141500,163169352000,422000,421500,422000,421500,420
20240328,141400,162992158000,422000,421500,422000,421500,213
20240328,141300,162902349500,421500,421500,422000,421500,721
20240328,141200,162598408000,422000,421500,422000,421500,363
20240328,141100,162445385500,421500,421500,422000,421500,857
20240328,141000,162084138500,421500,422000,422000,421500,231
20240328,140900,161986699000,421500,422000,422000,421500,353
20240328,140800,161837829000,421500,422000,422000,421500,426
20240328,140700,161658233500,422000,421500,422000,421500,362
20240328,140600,161505589000,421500,422000,422000,421500,407
20240328,140500,161334017500,422000,421500,422000,421500,1048
20240328,140400,160892266500,421500,421500,422000,421500,988
20240328,140300,160475773500,421500,421500,422000,421500,1082
20240328,140200,160019492500,421500,422000,422000,421500,1135
20240328,140100,159540947000,421500,422000,422500,421500,5540
20240328,140000,157203051500,422000,422500,422500,422000,894
20240328,135900,156825721500,422000,422500,422500,422000,395
20240328,135800,156658943500,422000,422500,422500,422000,408
20240328,135700,156486734500,422500,422500,422500,422000,304
20240328,135600,156358371500,422000,422000,422500,422000,366
20240328,135500,156203896000,422000,422000,422500,422000,1202
20240328,135400,155696401500,422000,422500,422500,422000,332
20240328,135300,155556227000,422000,422500,422500,422000,340
20240328,135200,155412639500,422000,422500,422500,422000,235
20240328,135100,155313447500,422000,422500,422500,422000,456
20240328,135000,155120979500,422000,422500,422500,422000,691
20240328,134900,154829342000,422500,422000,422500,422000,401
20240328,134800,154660074500,422500,422500,422500,422000,227
20240328,134700,154564213000,422000,422000,422500,422000,291
20240328,134600,154441357000,422000,422500,422500,422000,441
20240328,134500,154255225500,422500,422500,422500,422000,360
20240328,134400,154103242000,422500,422000,422500,422000,391
20240328,134300,153938152000,422500,422000,422500,422000,341
20240328,134200,153794226500,422000,422500,422500,422000,936
20240328,134100,153399122000,422000,422500,422500,422000,1038
20240328,134000,152961047500,422000,422500,422500,422000,279
20240328,133900,152843253500,422000,422000,422500,422000,657
20240328,133800,152565908000,422000,422000,422500,422000,442
20240328,133700,152379240000,422500,422500,422500,422000,177
20240328,133600,152304500000,422500,422500,422500,422000,533
20240328,133500,152079521500,422500,422000,422500,422000,1023
20240328,133400,151647649500,422000,422500,422500,422000,219
20240328,133300,151555194500,422000,422500,422500,422000,197
20240328,133200,151472011000,422500,422500,423000,422000,763
20240328,133100,151149631500,422500,422500,423000,422500,724
20240328,133000,150843698500,422500,423000,423000,422500,1880
20240328,132900,150048553500,422500,422000,423000,422000,3257
20240328,132800,148672425000,422000,422000,422500,422000,264
20240328,132700,148560952000,422500,422000,422500,422000,628
20240328,132600,148295835000,422500,422500,422500,422000,421
20240328,132500,148118139500,422500,422000,422500,422000,947
20240328,132400,147718190000,422500,422000,422500,422000,330
20240328,132300,147578867500,422000,422500,422500,422000,931
20240328,132200,147185915000,422500,422000,422500,422000,261
20240328,132100,147075747500,422500,422000,422500,422000,311
20240328,132000,146944457500,422500,422000,422500,422000,297
20240328,131900,146819066000,422000,422000,422500,422000,410
20240328,131800,146646014000,422000,422500,422500,422000,1925
20240328,131700,145833551500,422000,422500,422500,422000,302
20240328,131600,145706057500,422500,422500,422500,422000,443
20240328,131500,145518973000,422000,422500,422500,422000,189
20240328,131400,145439174500,422500,422500,422500,422000,361
20240328,131300,145286735500,422000,422500,422500,422000,263
20240328,131200,145175701000,422500,422500,422500,422000,283
20240328,131100,145056214000,422000,422000,422500,422000,161
20240328,131000,144988246500,422000,422500,422500,422000,983
20240328,130900,144573313500,422000,422000,422500,422000,394
20240328,130800,144406925500,422500,422000,422500,422000,426
20240328,130700,144227051000,422000,422500,422500,422000,367
20240328,130600,144072137000,422000,422000,422500,422000,212
20240328,130500,143982647000,422000,422000,422500,422000,368
20240328,130400,143827321000,422000,422000,422500,422000,423
20240328,130300,143648781000,422000,422000,422500,422000,378
20240328,130200,143489225000,422000,422500,422500,422000,514
20240328,130100,143272218000,422500,422000,422500,422000,1182
20240328,130000,142773350500,422500,422500,422500,422000,995
20240328,125900,142353007500,422000,422000,422500,422000,318
20240328,125800,142218775000,422000,422000,422500,421500,2470
20240328,125700,141176435500,422000,422000,422000,421500,335
20240328,125600,141035146000,422000,422000,422000,421500,640
20240328,125500,140765297000,422000,421500,422000,421500,596
20240328,125400,140513944000,421500,422000,422000,421500,342
20240328,125300,140369664500,421500,422000,422000,421500,444
20240328,125200,140182427000,422000,421500,422000,421500,222
20240328,125100,140088790500,421500,422000,422000,421500,248
20240328,125000,139984234500,421500,421500,422000,421500,599
20240328,124900,139731523000,421500,421500,422000,421500,228
20240328,124800,139635386000,421500,421500,422000,421500,968
20240328,124700,139226985500,421500,421500,422000,421500,259
20240328,124600,139117771500,421500,421500,422000,421500,707
20240328,124500,138819596500,422000,421500,422000,421500,443
20240328,124400,138632722000,421500,421500,422000,421500,266
20240328,124300,138520550500,421500,421500,422000,421500,222
20240328,124200,138426939500,421500,422000,422000,421500,1022
20240328,124100,137996089500,421500,421500,422000,421500,273
20240328,124000,137880999500,421500,421500,422000,421500,316
20240328,123900,137747724500,421500,421500,422000,421500,501
20240328,123800,137536497500,422000,421500,422000,421500,1071
20240328,123700,137084858500,422000,421500,422000,421500,1009
20240328,123600,136659148500,421500,422000,422000,421500,663
20240328,123500,136379530000,422000,421500,422000,421500,210
20240328,123400,136290988000,421500,422000,422000,421500,742
20240328,123300,135978169000,422000,421500,422000,421500,369
20240328,123200,135822597000,422000,421500,422000,421500,657
20240328,123100,135545480000,421500,421500,422000,421500,354
20240328,123000,135396187500,422000,422000,422000,421500,659
20240328,122900,135118258500,422000,422000,422000,421500,509
20240328,122800,134903583500,422000,421500,422000,421500,491
20240328,122700,134696448000,421500,421500,422000,421500,400
20240328,122600,134527789000,421500,421500,422000,421500,1015
20240328,122500,134099841500,422000,421500,422000,421500,525
20240328,122400,133878391500,422000,421500,422000,421500,4199
20240328,122300,132106481000,421500,422000,422000,421500,858
20240328,122200,131744603500,421500,421500,422000,421500,439
20240328,122100,131559546000,421500,421500,422000,421500,636
20240328,122000,131291318000,421500,422000,422000,421500,888
20240328,121900,130916990500,421500,422000,422000,421500,673
20240328,121800,130633216000,421500,422000,422000,421500,617
20240328,121700,130373113500,421500,422000,422000,421500,282
20240328,121600,130254192000,422000,421500,422000,421500,277
20240328,121500,130137384000,422000,422000,422000,421500,1004
20240328,121400,129713959500,421500,422000,422000,421500,357
20240328,121300,129563444500,421500,421500,422000,421500,605
20240328,121200,129308354500,422000,422000,422000,421500,532
20240328,121100,129084087500,421500,421500,422000,421500,264
20240328,121000,128972795000,422000,421500,422000,421500,407
20240328,120900,128801201500,421500,421500,422000,421500,1573
20240328,120800,128138153000,422000,421500,422000,421500,853
20240328,120700,127778586000,422000,422000,422000,421500,649
20240328,120600,127504855500,422000,422000,422000,421500,405
20240328,120500,127334041000,421500,422000,422000,421500,320
20240328,120400,127199133500,421500,421500,422000,421500,756
20240328,120300,126880439500,421500,422000,422000,421500,643
20240328,120200,126609371500,422000,422000,422000,421500,1326
20240328,120100,126050393000,422000,422500,422500,422000,6552
20240328,120000,123285393500,422000,422500,422500,422000,571
20240328,115900,123044384500,422000,422000,422500,422000,2612
20240328,115800,121942095000,422000,422000,422500,422000,756
20240328,115700,121623051500,422000,422500,422500,422000,651
20240328,115600,121348250000,422000,422000,422500,422000,739
20240328,115500,121036382000,422000,422000,422500,422000,921
20240328,115400,120647618000,422000,422000,422500,422000,552
20240328,115300,120414607500,422500,422000,422500,422000,280
20240328,115200,120296414500,422000,422000,422500,422000,514
20240328,115100,120079484500,422000,422000,422500,422000,584
20240328,115000,119832976000,422500,422000,422500,422000,176
20240328,114900,119758675500,422000,422000,422500,422000,798
20240328,114800,119421877000,422000,422500,422500,422000,268
20240328,114700,119308743500,422500,422000,422500,422000,254
20240328,114600,119201490500,422000,422500,422500,422000,347
20240328,114500,119055028500,422000,422000,422500,422000,360
20240328,114400,118902972500,422000,422500,422500,422000,727
20240328,114300,118596079500,422000,422500,422500,422000,266
20240328,114200,118483750500,422500,422500,422500,422000,1348
20240328,114100,117914784500,422500,422000,422500,422000,1014
20240328,114000,117486480500,422500,422000,422500,422000,390
20240328,113900,117321851500,422000,422500,422500,422000,281
20240328,113800,117203218500,422500,422500,422500,422000,338
20240328,113700,117060506500,422500,422000,422500,422000,319
20240328,113600,116925846000,422000,422000,422500,422000,255
20240328,113500,116818166000,422000,422500,422500,422000,360
20240328,113400,116666156500,422500,422000,422500,422000,445
20240328,113300,116478288000,422000,422500,422500,422000,487
20240328,113200,116272657500,422000,422000,422500,422000,391
20240328,113100,116107596500,422000,422000,422500,422000,296
20240328,113000,115982655000,422000,422500,422500,422000,581
20240328,112900,115737407500,422500,422000,423000,422000,923
20240328,112800,115347545500,422500,422500,423000,422500,1981
20240328,112700,114510546500,422500,422500,423000,422500,318
20240328,112600,114376167500,423000,422500,423000,422500,425
20240328,112500,114196562500,422500,422500,423000,422500,1029
20240328,112400,113761798000,422500,423000,423500,422500,1367
20240328,112300,113183558000,423000,423000,423500,423000,526
20240328,112200,112961054500,423000,423500,423500,423000,142
20240328,112100,112900949500,423500,424000,424000,423000,554
20240328,112000,112666352000,423500,423500,424000,423500,809
20240328,111900,112323735000,423500,423500,424000,423000,1213
20240328,111800,111810005000,423500,423000,423500,423000,1824
20240328,111700,111037743000,423000,423000,423500,423000,368
20240328,111600,110881988500,423000,423000,423500,422500,2993
20240328,111500,109615929000,423000,422500,423000,422500,616
20240328,111400,109355440000,423000,423000,423000,422500,1025
20240328,111300,108922342500,422500,422000,423000,422000,5223
20240328,111200,106715783500,422000,422500,422500,422000,639
20240328,111100,106445986500,422000,422500,422500,422000,681
20240328,111000,106158369000,422500,422500,422500,422000,1411
20240328,110900,105562361500,422000,422500,422500,422000,1449
20240328,110800,104950595500,422500,422000,422500,422000,335
20240328,110700,104809207500,422500,422500,422500,422000,385
20240328,110600,104646676500,422500,422000,422500,422000,621
20240328,110500,104384519500,422000,422000,422500,422000,673
20240328,110400,104100454000,422000,422000,422500,422000,598
20240328,110300,103847875000,422500,422500,422500,422000,646
20240328,110200,103575076000,422500,422500,422500,422000,360
20240328,110100,103423074000,422500,422000,422500,422000,634
20240328,110000,103155480000,422000,422500,422500,422000,1342
20240328,105900,102589111500,422500,422000,422500,422000,678
20240328,105800,102302905500,422000,422000,422500,422000,624
20240328,105700,102039536500,422000,422000,422500,422000,553
20240328,105600,101806080500,422000,422000,422500,422000,708
20240328,105500,101507253000,422500,423000,423000,422000,6905
20240328,105400,98589954500,423000,422500,423000,422500,2588
20240328,105300,97496459500,422500,422500,423000,422500,315
20240328,105200,97363353500,422500,422500,423000,422500,750
20240328,105100,97046398000,423000,423500,423500,422500,686
20240328,105000,96756232500,423000,423000,423500,422500,3104
20240328,104900,95443397500,423000,423500,423500,423000,302
20240328,104800,95315571500,423000,423500,423500,423000,460
20240328,104700,95120964500,423500,423000,423500,423000,458
20240328,104600,94927210500,423500,423000,423500,422500,456
20240328,104500,94734322000,423000,422500,423500,422500,4841
20240328,104400,92686666000,423000,423000,423000,422500,591
20240328,104300,92436856000,423000,422500,423000,422500,413
20240328,104200,92262314500,423000,422500,423000,422500,558
20240328,104100,92026510000,422500,422500,423000,422500,610
20240328,104000,91768747500,423000,423000,423000,422500,1258
20240328,103900,91237068000,423000,422500,423000,422500,310
20240328,103800,91106030000,422500,422500,423000,422500,231
20240328,103700,91008378000,422500,423000,423000,422500,1515
20240328,103600,90368131000,423000,422500,423000,422500,611
20240328,103500,90109805000,422500,423000,423000,422500,475
20240328,103400,89909036000,422500,422500,423000,422500,613
20240328,103300,89649951000,422500,423000,423000,422500,592
20240328,103200,89399701500,423000,423000,423000,422500,544
20240328,103100,89169742500,422500,423000,423000,422500,762
20240328,103000,88847723500,423000,422500,423000,422500,702
20240328,102900,88550855500,422500,422500,423000,422500,967
20240328,102800,88141962000,422500,422500,423000,422500,470
20240328,102700,87943337000,423000,423000,423000,422500,515
20240328,102600,87725613000,423000,423000,423000,422500,848
20240328,102500,87367076500,423000,423000,423000,422500,453
20240328,102400,87175583500,422500,422500,423000,422500,514
20240328,102300,86958353500,423000,422500,423000,422500,1059
20240328,102200,86510760500,423000,422500,423000,422500,1312
20240328,102100,85956413500,422500,423000,423000,422500,677
20240328,102000,85670157000,423000,422500,423000,422500,770
20240328,101900,85344767000,423000,422500,423000,422500,1650
20240328,101800,84647540000,422500,423000,423500,422500,1591
20240328,101700,83974613000,423000,423000,423500,423000,1379
20240328,101600,83391193500,423500,423500,423500,423000,386
20240328,101500,83227877000,423000,423500,423500,423000,1114
20240328,101400,82756561000,423500,423000,423500,423000,1156
20240328,101300,82267262500,423000,423000,423500,423000,797
20240328,101200,81930072500,423000,422500,423500,422500,4798
20240328,101100,79900260500,423000,423000,423000,422500,1486
20240328,101000,79272321000,423000,423000,423000,422500,1101
20240328,100900,78807050000,423000,423000,423000,422500,1144
20240328,100800,78323628500,422500,422500,423000,422500,1862
20240328,100700,77536772000,423000,422500,423000,422500,642
20240328,100600,77265487000,423000,423000,423000,422500,6089
20240328,100500,74690210000,423500,423000,423500,423000,1664
20240328,100400,73986219500,423000,423000,423500,423000,976
20240328,100300,73573053000,423500,423500,423500,423000,1065
20240328,100200,73122449000,423000,423500,423500,423000,2245
20240328,100100,72172768000,423000,423500,423500,423000,2633
20240328,100000,71058927500,423000,423000,423500,423000,1158
20240328,095900,70568986000,423000,423500,423500,423000,3031
20240328,095800,69286084500,423500,424000,424000,423500,1172
20240328,095700,68789727000,423500,423500,424000,423500,554
20240328,095600,68555078500,423500,423500,424000,423500,1019
20240328,095500,68123517500,423500,423500,424000,423500,1141
20240328,095400,67640287000,423500,424000,424000,423000,8164
20240328,095300,64182184500,424500,424000,424500,424000,1412
20240328,095200,63583430000,424500,424500,424500,424000,430
20240328,095100,63401053500,424000,424000,424500,424000,668
20240328,095000,63117764500,424000,424000,424500,423500,2769
20240328,094900,61943798000,424000,424500,424500,424000,2248
20240328,094800,60990632500,424000,425000,425000,424000,2776
20240328,094700,59812239000,425000,425000,425000,424500,592
20240328,094600,59560812000,424500,425000,425500,424500,1641
20240328,094500,58863547500,425000,425500,425500,425000,1175
20240328,094400,58364057000,425000,425500,425500,425000,662
20240328,094300,58082471500,425500,425000,425500,425000,881
20240328,094200,57707993000,425000,424500,425500,424000,3502
20240328,094100,56220515500,424000,423500,424500,423500,3651
20240328,094000,54672795500,424000,424000,424500,423500,2829
20240328,093900,53473515000,424000,424500,424500,424000,3461
20240328,093800,52005962000,424500,424500,425000,424000,4234
20240328,093700,50208610500,425000,425500,425500,424500,12591
20240328,093600,44857573500,425000,425000,425500,425000,980
20240328,093500,44440958000,425500,425500,426000,425000,2625
20240328,093400,43324042500,425500,425000,425500,425000,1177
20240328,093300,42823511500,425000,425500,425500,425000,1136
20240328,093200,42340568500,425500,426000,426000,425000,4739
20240328,093100,40324312000,426000,425500,426000,425500,1112
20240328,093000,39850989500,426000,426000,426000,425500,2305
20240328,092900,38870162000,425500,426000,426500,425500,1444
20240328,092800,38255484500,426500,425500,426500,425500,3269
20240328,092700,36863008000,426000,425500,426000,425500,1171
20240328,092600,36364651000,426000,426000,426000,425500,1135
20240328,092500,35881482500,426000,426000,426500,425500,1463
20240328,092400,35258312500,426000,426000,426500,425500,2518
20240328,092300,34185832000,426000,426000,426500,425500,3552
20240328,092200,32672787500,426000,426000,426500,426000,2400
20240328,092100,31650276500,426000,427000,427000,426000,2121
20240328,092000,30746019000,426500,427000,427000,426500,1630
20240328,091900,30050787500,426500,427000,427500,426500,797
20240328,091800,29710638500,427500,426500,427500,426000,3107
20240328,091700,28384497000,426500,426500,426500,426000,1560
20240328,091600,27719632500,426500,426000,426500,426000,1006
20240328,091500,27290806000,426000,426500,427000,426000,2986
20240328,091400,26017267500,426500,427000,427500,426500,1481
20240328,091300,25385117000,427000,427000,427500,427000,1648
20240328,091200,24681220500,427500,427000,427500,427000,1623
20240328,091100,23988082000,427500,427500,427500,427000,763
20240328,091000,23662067000,427500,427500,428000,427000,4710
20240328,090900,21648528000,428000,428000,428000,427500,3442
20240328,090800,20176763500,428000,428000,428500,427500,845
20240328,090700,19815217000,428000,428000,428500,427500,3184
20240328,090600,18452681500,427500,427500,428000,427500,1668
20240328,090500,17739093500,427500,428000,428000,427500,2729
20240328,090400,16572287500,428000,427000,428500,427000,3215
20240328,090300,15197379500,427500,428000,428000,427000,3181
20240328,090200,13837418500,427500,428500,428500,427000,9818
20240328,090100,9636622500,428500,430000,430000,428000,7520
20240328,090000,6410458500,429500,429500,430000,428500,14920