KissMeData/005490/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184300,167048155000,418000,418000,418000,418000,15052
20240401,184200,167048155000,418000,418000,418000,418000,0
20240401,184100,167048155000,418000,418000,418000,418000,0
20240401,184000,167048155000,418000,418000,418000,418000,0
20240401,183900,167048155000,418000,418000,418000,418000,0
20240401,183800,167048155000,418000,418000,418000,418000,0
20240401,183700,167048155000,418000,418000,418000,418000,0
20240401,183600,167048155000,418000,418000,418000,418000,0
20240401,183500,167048155000,418000,418000,418000,418000,0
20240401,183400,167048155000,418000,418000,418000,418000,0
20240401,183300,167048155000,418000,418000,418000,418000,0
20240401,183200,167048155000,418000,418000,418000,418000,0
20240401,183100,167048155000,418000,418000,418000,418000,0
20240401,183000,167048155000,418000,418000,418000,418000,0
20240401,182900,167048155000,418000,418000,418000,418000,0
20240401,182800,167048155000,418000,418000,418000,418000,0
20240401,182700,167048155000,418000,418000,418000,418000,0
20240401,182600,167048155000,418000,418000,418000,418000,0
20240401,182500,167048155000,418000,418000,418000,418000,0
20240401,182400,167048155000,418000,418000,418000,418000,0
20240401,182300,167048155000,418000,418000,418000,418000,0
20240401,182200,167048155000,418000,418000,418000,418000,0
20240401,182100,167048155000,418000,418000,418000,418000,0
20240401,182000,167048155000,418000,418000,418000,418000,0
20240401,181900,167048155000,418000,418000,418000,418000,0
20240401,181800,167048155000,418000,418000,418000,418000,0
20240401,181700,167048155000,418000,418000,418000,418000,0
20240401,181600,167048155000,418000,418000,418000,418000,0
20240401,181500,167048155000,418000,418000,418000,418000,0
20240401,181400,167048155000,418000,418000,418000,418000,0
20240401,181300,167048155000,418000,418000,418000,418000,15052
20240401,181200,167048155000,418000,418000,418000,418000,0
20240401,181100,167048155000,418000,418000,418000,418000,0
20240401,181000,167048155000,418000,418000,418000,418000,0
20240401,180900,167048155000,418000,418000,418000,418000,0
20240401,180800,167048155000,418000,418000,418000,418000,0
20240401,180700,167048155000,418000,418000,418000,418000,0
20240401,180600,167048155000,418000,418000,418000,418000,0
20240401,180500,167048155000,418000,418000,418000,418000,0
20240401,180400,167048155000,418000,418000,418000,418000,0
20240401,180300,167048155000,418000,418000,418000,418000,0
20240401,180200,167048155000,418000,418000,418000,418000,0
20240401,180100,167048155000,418000,418000,418000,418000,0
20240401,180000,167048155000,418000,418000,418000,418000,0
20240401,175900,167048155000,418000,418000,418000,418000,0
20240401,175800,167048155000,418000,418000,418000,418000,0
20240401,175700,167048155000,418000,418000,418000,418000,0
20240401,175600,167048155000,418000,418000,418000,418000,0
20240401,175500,167048155000,418000,418000,418000,418000,0
20240401,175400,167048155000,418000,418000,418000,418000,0
20240401,175300,167048155000,418000,418000,418000,418000,0
20240401,175200,167048155000,418000,418000,418000,418000,0
20240401,175100,167048155000,418000,418000,418000,418000,0
20240401,175000,167048155000,418000,418000,418000,418000,0
20240401,174900,167048155000,418000,418000,418000,418000,0
20240401,174800,167048155000,418000,418000,418000,418000,0
20240401,174700,167048155000,418000,418000,418000,418000,0
20240401,174600,167048155000,418000,418000,418000,418000,0
20240401,174500,167048155000,418000,418000,418000,418000,0
20240401,174400,167048155000,418000,418000,418000,418000,0
20240401,174300,167048155000,418000,418000,418000,418000,15052
20240401,174200,167048155000,418000,418000,418000,418000,0
20240401,174100,167048155000,418000,418000,418000,418000,0
20240401,174000,167048155000,418000,418000,418000,418000,0
20240401,173900,167048155000,418000,418000,418000,418000,0
20240401,173800,167048155000,418000,418000,418000,418000,0
20240401,173700,167048155000,418000,418000,418000,418000,0
20240401,173600,167048155000,418000,418000,418000,418000,0
20240401,173500,167048155000,418000,418000,418000,418000,0
20240401,173400,167048155000,418000,418000,418000,418000,0
20240401,173300,167048155000,418000,418000,418000,418000,0
20240401,173200,167048155000,418000,418000,418000,418000,0
20240401,173100,167048155000,418000,418000,418000,418000,0
20240401,173000,167048155000,418000,418000,418000,418000,0
20240401,172900,167048155000,418000,418000,418000,418000,0
20240401,172800,167048155000,418000,418000,418000,418000,0
20240401,172700,167048155000,418000,418000,418000,418000,0
20240401,172600,167048155000,418000,418000,418000,418000,0
20240401,172500,167048155000,418000,418000,418000,418000,0
20240401,172400,167048155000,418000,418000,418000,418000,0
20240401,172300,167048155000,418000,418000,418000,418000,0
20240401,172200,167048155000,418000,418000,418000,418000,0
20240401,172100,167048155000,418000,418000,418000,418000,0
20240401,172000,167048155000,418000,418000,418000,418000,0
20240401,171900,167048155000,418000,418000,418000,418000,0
20240401,171800,167048155000,418000,418000,418000,418000,0
20240401,171700,167048155000,418000,418000,418000,418000,0
20240401,171600,167048155000,418000,418000,418000,418000,0
20240401,171500,167048155000,418000,418000,418000,418000,0
20240401,171400,167048155000,418000,418000,418000,418000,0
20240401,171300,167048155000,418000,418000,418000,418000,15052
20240401,171200,167048155000,418000,418000,418000,418000,0
20240401,171100,167048155000,418000,418000,418000,418000,0
20240401,171000,167048155000,418000,418000,418000,418000,0
20240401,170900,167048155000,418000,418000,418000,418000,0
20240401,170800,167048155000,418000,418000,418000,418000,0
20240401,170700,167048155000,418000,418000,418000,418000,0
20240401,170600,167048155000,418000,418000,418000,418000,0
20240401,170500,167048155000,418000,418000,418000,418000,0
20240401,170400,167048155000,418000,418000,418000,418000,0
20240401,170300,167048155000,418000,418000,418000,418000,0
20240401,170200,167048155000,418000,418000,418000,418000,0
20240401,170100,167048155000,418000,418000,418000,418000,0
20240401,170000,167048155000,418000,418000,418000,418000,0
20240401,165900,167048155000,418000,418000,418000,418000,0
20240401,165800,167048155000,418000,418000,418000,418000,0
20240401,165700,167048155000,418000,418000,418000,418000,0
20240401,165600,167048155000,418000,418000,418000,418000,0
20240401,165500,167048155000,418000,418000,418000,418000,0
20240401,165400,167048155000,418000,418000,418000,418000,0
20240401,165300,167048155000,418000,418000,418000,418000,0
20240401,165200,167048155000,418000,418000,418000,418000,0
20240401,165100,167048155000,418000,418000,418000,418000,0
20240401,165000,167048155000,418000,418000,418000,418000,0
20240401,164900,167048155000,418000,418000,418000,418000,0
20240401,164800,167048155000,418000,418000,418000,418000,0
20240401,164700,167048155000,418000,418000,418000,418000,0
20240401,164600,167048155000,418000,418000,418000,418000,0
20240401,164500,167048155000,418000,418000,418000,418000,0
20240401,164400,167048155000,418000,418000,418000,418000,0
20240401,164300,167048155000,418000,418000,418000,418000,15052
20240401,164200,167048155000,418000,418000,418000,418000,0
20240401,164100,167048155000,418000,418000,418000,418000,0
20240401,164000,167048155000,418000,418000,418000,418000,0
20240401,163900,167048155000,418000,418000,418000,418000,0
20240401,163800,167048155000,418000,418000,418000,418000,0
20240401,163700,167048155000,418000,418000,418000,418000,0
20240401,163600,167048155000,418000,418000,418000,418000,0
20240401,163500,167048155000,418000,418000,418000,418000,0
20240401,163400,167048155000,418000,418000,418000,418000,0
20240401,163300,167048155000,418000,418000,418000,418000,0
20240401,163200,167048155000,418000,418000,418000,418000,0
20240401,163100,167048155000,418000,418000,418000,418000,0
20240401,163000,167048155000,418000,418000,418000,418000,0
20240401,162900,167048155000,418000,418000,418000,418000,0
20240401,162800,167048155000,418000,418000,418000,418000,0
20240401,162700,167048155000,418000,418000,418000,418000,0
20240401,162600,167048155000,418000,418000,418000,418000,0
20240401,162500,167048155000,418000,418000,418000,418000,0
20240401,162400,167048155000,418000,418000,418000,418000,0
20240401,162300,167048155000,418000,418000,418000,418000,0
20240401,162200,167048155000,418000,418000,418000,418000,0
20240401,162100,167048155000,418000,418000,418000,418000,0
20240401,162000,167048155000,418000,418000,418000,418000,0
20240401,161900,167048155000,418000,418000,418000,418000,0
20240401,161800,167048155000,418000,418000,418000,418000,0
20240401,161700,167048155000,418000,418000,418000,418000,0
20240401,161600,167048155000,418000,418000,418000,418000,0
20240401,161500,167048155000,418000,418000,418000,418000,0
20240401,161400,167048155000,418000,418000,418000,418000,0
20240401,161300,167048155000,418000,418000,418000,418000,15052
20240401,161200,167048155000,418000,418000,418000,418000,0
20240401,161100,167048155000,418000,418000,418000,418000,0
20240401,161000,167048155000,418000,418000,418000,418000,0
20240401,160900,167048155000,418000,418000,418000,418000,0
20240401,160800,167048155000,418000,418000,418000,418000,0
20240401,160700,167048155000,418000,418000,418000,418000,0
20240401,160600,167048155000,418000,418000,418000,418000,0
20240401,160500,167048155000,418000,418000,418000,418000,0
20240401,160400,167048155000,418000,418000,418000,418000,0
20240401,160300,167048155000,418000,418000,418000,418000,0
20240401,160200,167048155000,418000,418000,418000,418000,0
20240401,160100,167048155000,418000,418000,418000,418000,0
20240401,160000,167048155000,418000,418000,418000,418000,0
20240401,155900,167048155000,418000,418000,418000,418000,0
20240401,155800,167048155000,418000,418000,418000,418000,0
20240401,155700,167048155000,418000,418000,418000,418000,0
20240401,155600,167048155000,418000,418000,418000,418000,0
20240401,155500,167048155000,418000,418000,418000,418000,0
20240401,155400,167048155000,418000,418000,418000,418000,0
20240401,155300,167048155000,418000,418000,418000,418000,0
20240401,155200,167048155000,418000,418000,418000,418000,0
20240401,155100,167048155000,418000,418000,418000,418000,0
20240401,155000,167048155000,418000,418000,418000,418000,0
20240401,154900,167048155000,418000,418000,418000,418000,0
20240401,154800,167048155000,418000,418000,418000,418000,0
20240401,154700,167048155000,418000,418000,418000,418000,0
20240401,154600,167048155000,418000,418000,418000,418000,0
20240401,154500,167048155000,418000,418000,418000,418000,0
20240401,154400,167048155000,418000,418000,418000,418000,0
20240401,154300,167048155000,418000,418000,418000,418000,15052
20240401,154200,167048155000,418000,418000,418000,418000,0
20240401,154100,167048155000,418000,418000,418000,418000,0
20240401,154000,167048155000,418000,418000,418000,418000,0
20240401,153900,167048155000,418000,418000,418000,418000,0
20240401,153800,167048155000,418000,418000,418000,418000,0
20240401,153700,167048155000,418000,418000,418000,418000,0
20240401,153600,167048155000,418000,418000,418000,418000,0
20240401,153500,167048155000,418000,418000,418000,418000,0
20240401,153400,167048155000,418000,418000,418000,418000,0
20240401,153300,167048155000,418000,418000,418000,418000,0
20240401,153200,167048155000,418000,418000,418000,418000,0
20240401,153100,167048155000,418000,418000,418000,418000,0
20240401,153000,167048155000,418000,418000,418000,418000,15052
20240401,152900,160756419000,418000,418000,418000,418000,0
20240401,152800,160756419000,418000,418000,418000,418000,0
20240401,152700,160756419000,418000,418000,418000,418000,0
20240401,152600,160756419000,418000,418000,418000,418000,0
20240401,152500,160756419000,418000,418000,418000,418000,0
20240401,152400,160756419000,418000,418000,418000,418000,0
20240401,152300,160756419000,418000,418000,418000,418000,0
20240401,152200,160756419000,418000,418000,418000,418000,0
20240401,152100,160756419000,418000,418000,418000,418000,0
20240401,152000,160756419000,418000,418000,418000,418000,0
20240401,151900,160756419000,418000,418000,418000,417500,1024
20240401,151800,160328738500,418000,417000,418000,417000,1304
20240401,151700,159783974500,417500,417500,417500,417000,1526
20240401,151600,159147059500,417000,417500,417500,417000,592
20240401,151500,158899994000,417500,417500,417500,417000,521
20240401,151400,158682571000,417000,417500,417500,417000,1176
20240401,151300,158191751500,417500,417500,417500,417000,915
20240401,151200,157809783000,417500,417500,417500,417000,1307
20240401,151100,157264302500,417500,417500,417500,417000,703
20240401,151000,156970880000,417000,417000,417500,417000,1100
20240401,150900,156512075000,417500,417500,417500,417000,523
20240401,150800,156293761000,417500,417000,417500,417000,1052
20240401,150700,155854851000,417000,417000,417500,416500,1784
20240401,150600,155110897000,417000,417000,417000,416500,3219
20240401,150500,153769741000,417000,417000,417000,416500,1061
20240401,150400,153327460000,417000,417000,417000,416500,795
20240401,150300,152995996000,417000,417000,417000,416500,462
20240401,150200,152803428000,417000,416500,417000,416500,558
20240401,150100,152570786000,417000,416500,417000,416500,1345
20240401,150000,152009948500,416500,417000,417500,416500,2002
20240401,145900,151175061000,417000,417000,417500,417000,2243
20240401,145800,150239209000,417500,416500,417500,416500,5294
20240401,145700,148031737500,417000,417000,417000,416500,1027
20240401,145600,147603623500,416500,417000,417000,416500,723
20240401,145500,147302320000,416500,416500,417000,416500,1669
20240401,145400,146606792000,417000,416500,417000,416500,795
20240401,145300,146275415000,417000,417000,417000,416500,570
20240401,145200,146037896500,416500,416500,417000,416500,494
20240401,145100,145832050500,416500,416500,417000,416500,1111
20240401,145000,145369248500,417000,416500,417000,416500,923
20240401,144900,144984736500,416500,416500,417000,416500,1187
20240401,144800,144490238000,417000,416500,417000,416500,963
20240401,144700,144089075000,417000,417000,417000,416500,986
20240401,144600,143678127500,417000,417000,417000,416500,1139
20240401,144500,143203650000,416500,417000,417000,416500,498
20240401,144400,142996135500,416500,417000,417000,416500,381
20240401,144300,142837385500,417000,416500,417000,416500,2650
20240401,144200,141732552500,416500,416500,417000,416500,1022
20240401,144100,141306683000,416500,417000,417000,416500,941
20240401,144000,140914701000,417000,416500,417000,416500,1700
20240401,143900,140206561000,416500,417000,417000,416500,1536
20240401,143800,139566596500,417000,416500,417000,416500,566
20240401,143700,139330824500,417000,417000,417000,416500,381
20240401,143600,139172043500,417000,417000,417000,416500,663
20240401,143500,138895738000,417000,417500,417500,416500,6077
20240401,143400,136361596000,417000,417000,417500,417000,1117
20240401,143300,135895766000,417000,417000,417500,417000,330
20240401,143200,135758111000,417500,417500,417500,417000,394
20240401,143100,135593771000,417500,417000,417500,417000,588
20240401,143000,135348401500,417000,417000,417500,417000,769
20240401,142900,135027645000,417000,417000,417500,417000,627
20240401,142800,134766126500,417000,417000,417500,417000,241
20240401,142700,134665542500,417500,417000,417500,417000,504
20240401,142600,134455333500,417000,417000,417500,417000,543
20240401,142500,134228847500,417500,417000,417500,417000,618
20240401,142400,133971069500,417500,417000,417500,417000,456
20240401,142300,133780863000,417500,417000,417500,417000,487
20240401,142200,133577706000,417500,417000,417500,417000,950
20240401,142100,133181451000,417000,417500,417500,417000,316
20240401,142000,133049599000,417500,417000,417500,417000,485
20240401,141900,132847280500,417000,417000,417500,417000,257
20240401,141800,132740057000,417000,417000,417500,417000,281
20240401,141700,132622845000,417000,417000,417500,417000,255
20240401,141600,132516485500,417000,417000,417500,417000,355
20240401,141500,132368383500,417000,417500,417500,417000,398
20240401,141400,132202340000,417500,417000,417500,417000,521
20240401,141300,131985033500,417000,417000,417500,417000,297
20240401,141200,131861148000,417500,417000,417500,417000,447
20240401,141100,131674692000,417000,417000,417500,417000,1206
20240401,141000,131171423500,417500,417000,417500,417000,580
20240401,140900,130929382500,417000,417500,417500,417000,282
20240401,140800,130811724000,417500,417000,417500,417000,401
20240401,140700,130644475500,417500,417000,417500,417000,601
20240401,140600,130393700000,417000,417000,417500,417000,366
20240401,140500,130241015500,417000,417500,417500,417000,481
20240401,140400,130040417500,417000,417000,417500,417000,266
20240401,140300,129929464500,417000,417500,417500,417000,236
20240401,140200,129831039500,417500,417000,417500,417000,745
20240401,140100,129520267000,417000,417000,417500,417000,287
20240401,140000,129400529000,417000,417500,417500,417000,317
20240401,135900,129268303500,417000,417500,417500,417000,374
20240401,135800,129112268000,417000,417000,417500,417000,212
20240401,135700,129023840500,417500,417500,417500,417000,774
20240401,135600,128700781500,417000,417000,417500,417000,199
20240401,135500,128617766000,417500,417000,417500,417000,420
20240401,135400,128442489500,417000,417500,417500,417000,416
20240401,135300,128268929500,417500,417500,417500,417000,376
20240401,135200,128112081500,417500,417500,417500,417000,568
20240401,135100,127875046000,417000,417500,417500,417000,680
20240401,135000,127591329500,417000,417000,417500,417000,200
20240401,134900,127507885000,417500,417500,417500,417000,212
20240401,134800,127419439000,417000,417000,417500,417000,390
20240401,134700,127256730000,417000,417000,417500,417000,251
20240401,134600,127152037000,417000,417000,417500,417000,642
20240401,134500,126884199000,417000,416500,417500,416500,2523
20240401,134400,125831943000,417000,416500,417000,416500,452
20240401,134300,125643553500,417000,417000,417000,416500,496
20240401,134200,125436912000,417000,416500,417000,416500,1963
20240401,134100,124619000500,416500,416500,417000,416500,426
20240401,134000,124441498000,416500,417000,417000,416500,694
20240401,133900,124152371000,417000,417000,417500,416500,3265
20240401,133800,122790877000,417000,417500,417500,417000,1294
20240401,133700,122251217500,417000,417000,417500,417000,3986
20240401,133600,120588960500,417500,417500,417500,417000,1551
20240401,133500,119942165500,417000,417500,417500,417000,1368
20240401,133400,119371659000,417000,417500,417500,417000,3161
20240401,133300,118053488500,417500,417000,417500,417000,1305
20240401,133200,117509253000,417000,417000,417500,417000,594
20240401,133100,117261503500,417000,417000,417500,417000,697
20240401,133000,116970819000,417000,417000,417500,417000,619
20240401,132900,116712658000,417000,417000,417500,417000,1009
20240401,132800,116291870500,417500,417000,417500,417000,767
20240401,132700,115971938500,417000,417500,417500,417000,2060
20240401,132600,115112790000,417500,417000,417500,417000,503
20240401,132500,114902967000,417500,417000,417500,417000,567
20240401,132400,114666433500,417500,417500,417500,417000,432
20240401,132300,114486216500,417500,417000,417500,417000,369
20240401,132200,114332320500,417000,417500,417500,417000,438
20240401,132100,114149573500,417000,417000,417500,417000,820
20240401,132000,113807546000,417000,417000,417500,417000,637
20240401,131900,113541805500,417500,418000,418000,417000,8604
20240401,131800,109949709000,417500,418000,418000,417500,378
20240401,131700,109791862000,417500,418000,418000,417500,1313
20240401,131600,109243643500,417500,418000,418000,417500,432
20240401,131500,109063270000,417500,418000,418000,417500,325
20240401,131400,108927542000,417500,417500,418000,417500,801
20240401,131300,108593064500,417500,417500,418000,417500,507
20240401,131200,108381369000,417500,417500,418000,417500,2782
20240401,131100,107219851500,418000,418500,418500,417500,11717
20240401,131000,102322216000,418000,418000,418500,418000,207
20240401,130900,102235656000,418000,418500,418500,418000,430
20240401,130800,102055783000,418000,418000,418500,418000,383
20240401,130700,101895629500,418000,418500,418500,418000,764
20240401,130600,101575952500,418000,418000,418500,418000,289
20240401,130500,101455119500,418500,418500,418500,418000,321
20240401,130400,101320865000,418500,418000,418500,418000,656
20240401,130300,101046361000,418500,418500,418500,418000,178
20240401,130200,100971928500,418000,418000,418500,418000,495
20240401,130100,100764895000,418000,418000,418500,418000,318
20240401,130000,100631910500,418500,418000,418500,418000,312
20240401,125900,100501442000,418500,418500,418500,418000,552
20240401,125800,100270642000,418000,418500,418500,418000,272
20240401,125700,100156916500,418000,418000,418500,418000,452
20240401,125600,99967786500,418000,418000,418500,418000,819
20240401,125500,99625179500,418500,418000,418500,418000,354
20240401,125400,99477177000,418000,418500,418500,418000,241
20240401,125300,99376417500,418000,418500,418500,418000,196
20240401,125200,99294420000,418500,418000,418500,418000,299
20240401,125100,99169340000,418500,418000,418500,418000,283
20240401,125000,99050960500,418500,418500,418500,418000,319
20240401,124900,98917498500,418000,418500,418500,418000,865
20240401,124800,98555783500,418000,418000,418500,418000,524
20240401,124700,98336586500,418000,418500,418500,418000,247
20240401,124600,98233292000,418500,418000,418500,418000,426
20240401,124500,98055193000,418500,418000,418500,418000,204
20240401,124400,97969900000,418500,418500,418500,418000,337
20240401,124300,97829013000,418000,418000,418500,418000,479
20240401,124200,97628772500,418000,418500,418500,418000,206
20240401,124100,97542596500,418500,418000,418500,418000,256
20240401,124000,97435536500,418000,418000,418500,418000,364
20240401,123900,97283340500,418500,418000,418500,418000,543
20240401,123800,97056297000,418000,418500,418500,418000,148
20240401,123700,96994410500,418000,418000,418500,418000,203
20240401,123600,96909530500,418000,418000,418500,418000,416
20240401,123500,96735562500,418000,418000,418500,418000,129
20240401,123400,96681618500,418500,418500,418500,418000,763
20240401,123300,96362651500,418500,418500,418500,418000,269
20240401,123200,96250140500,418500,418500,418500,418000,177
20240401,123100,96176135500,418000,418500,418500,418000,439
20240401,123000,95992600500,418500,418000,418500,418000,3644
20240401,122900,94469346500,418000,418500,418500,418000,348
20240401,122800,94323794500,418500,418500,418500,418000,863
20240401,122700,93963010000,418000,418000,418500,418000,778
20240401,122600,93637742500,418000,418500,418500,418000,291
20240401,122500,93516013500,418000,418000,418500,418000,824
20240401,122400,93171530000,418500,418500,418500,418000,185
20240401,122300,93094164500,418500,418000,418500,418000,493
20240401,122200,92887980000,418500,418000,418500,418000,158
20240401,122100,92821910500,418000,418500,418500,418000,121
20240401,122000,92771323000,418500,418000,418500,418000,209
20240401,121900,92683932000,418500,418500,418500,418000,137
20240401,121800,92626647500,418500,418000,418500,418000,486
20240401,121700,92423387500,418500,418500,419000,418000,940
20240401,121600,92030061500,418000,418500,418500,418000,401
20240401,121500,91862299500,418500,418500,418500,418000,367
20240401,121400,91708731000,418000,418000,418500,418000,526
20240401,121300,91488742000,418500,418500,418500,418000,200
20240401,121200,91405086500,418500,418500,418500,418000,534
20240401,121100,91181799500,418500,418500,419000,418000,180
20240401,121000,91106478000,418500,419000,419000,418000,1788
20240401,120900,90358211000,419000,418500,419000,418500,100
20240401,120800,90316336000,418500,418000,419000,418000,369
20240401,120700,90161901500,418500,418000,418500,418000,1345
20240401,120600,89599073000,418500,418500,418500,418000,186
20240401,120500,89521267000,418000,418500,418500,418000,734
20240401,120400,89214134000,418500,418000,418500,418000,117
20240401,120300,89165209000,418000,418500,418500,418000,212
20240401,120200,89076549500,418000,418000,418500,418000,244
20240401,120100,88974526500,418500,418500,418500,418000,247
20240401,120000,88871232000,418000,418500,418500,418000,270
20240401,115900,88758282500,418500,418500,418500,418000,509
20240401,115800,88545405000,418500,418000,418500,418000,697
20240401,115700,88254001500,418000,418500,418500,418000,353
20240401,115600,88106344000,418500,418000,418500,418000,817
20240401,115500,87764501000,418000,418500,418500,418000,711
20240401,115400,87467272500,418500,418500,418500,418000,582
20240401,115300,87223967000,418000,418500,418500,418000,1302
20240401,115200,86679418000,418500,418500,418500,418000,392
20240401,115100,86515463000,418000,418500,418500,418000,256
20240401,115000,86408421000,418500,418000,418500,418000,311
20240401,114900,86278347500,418500,418000,418500,418000,324
20240401,114800,86142854000,418500,418500,418500,418000,235
20240401,114700,86044560500,418500,418000,418500,418000,281
20240401,114600,85927067500,418500,418500,418500,418000,762
20240401,114500,85608353000,418500,418000,418500,418000,485
20240401,114400,85405485500,418500,418500,418500,418000,719
20240401,114300,85104639000,418500,418000,418500,418000,724
20240401,114200,84801783000,418500,418000,418500,418000,1140
20240401,114100,84325053500,418500,418000,418500,418000,543
20240401,114000,84097952500,418000,418000,418500,418000,331
20240401,113900,83959538000,418000,418500,418500,418000,553
20240401,113800,83728295500,418500,418500,418500,418000,394
20240401,113700,83563556000,418000,418000,418500,418000,385
20240401,113600,83402559500,418000,418000,418500,418000,328
20240401,113500,83265418500,418500,418000,418500,418000,567
20240401,113400,83028380000,418500,418000,418500,418000,308
20240401,113300,82899570500,418500,418000,418500,418000,838
20240401,113200,82549177500,418500,418500,418500,418000,595
20240401,113100,82300363500,418000,418500,418500,418000,423
20240401,113000,82123526500,418000,418500,418500,418000,501
20240401,112900,81914077500,418500,418500,418500,418000,963
20240401,112800,81511287000,418500,418500,418500,418000,4176
20240401,112700,79765661500,418000,418500,418500,418000,794
20240401,112600,79433672000,418000,418500,418500,418000,936
20240401,112500,79042234500,418000,418000,418500,418000,332
20240401,112400,78903405500,418500,419000,419000,418000,5178
20240401,112300,76736617000,419000,418500,419000,418500,334
20240401,112200,76596810000,419000,419000,419000,418500,219
20240401,112100,76505102500,418500,418500,419000,418500,370
20240401,112000,76350232000,418500,418500,419000,418500,418
20240401,111900,76175286500,418500,418500,419000,418500,317
20240401,111800,76042577000,419000,418500,419000,418500,220
20240401,111700,75950450500,419000,418500,419000,418500,893
20240401,111600,75576399500,418500,418500,419000,418500,385
20240401,111500,75415164500,419000,418500,419000,418500,674
20240401,111400,75132883500,418500,419000,419000,418500,301
20240401,111300,75006829000,418500,419000,419000,418500,751
20240401,111200,74692492500,418500,418500,419000,418500,225
20240401,111100,74598297000,418500,418500,419000,418500,237
20240401,111000,74499074000,418500,419500,419500,418500,632
20240401,110900,74234277000,419500,418500,419500,418500,703
20240401,110800,73939784500,419000,419000,419000,418500,220
20240401,110700,73847631000,419000,419000,419000,418500,596
20240401,110600,73598046500,418500,418500,419000,418500,753
20240401,110500,73282693000,418500,418500,419000,418500,524
20240401,110400,73063376500,419000,418500,419000,418500,916
20240401,110300,72680005000,418500,419000,419000,418500,710
20240401,110200,72382837500,418500,418500,419000,418500,515
20240401,110100,72167185000,418500,419000,419000,418500,328
20240401,110000,72029895000,418500,419000,419000,418500,384
20240401,105900,71869138500,419000,418500,419000,418500,1651
20240401,105800,71177469500,418500,418500,419000,418500,466
20240401,105700,70982402000,418500,418500,419000,418500,242
20240401,105600,70881101000,419000,418500,419000,418500,270
20240401,105500,70768071000,418500,418500,419000,418500,277
20240401,105400,70652086000,418500,418500,419000,418500,700
20240401,105300,70359084500,418500,419000,419000,418500,467
20240401,105200,70163621000,418500,418500,419000,418500,601
20240401,105100,69912066500,418500,418500,419000,418500,389
20240401,105000,69749253500,419000,418500,419000,418500,777
20240401,104900,69424062500,418500,418500,419000,418500,793
20240401,104800,69092098000,418500,419000,419000,418500,415
20240401,104700,68918395500,419000,419000,419500,418500,6426
20240401,104600,66227976500,419000,419000,419500,419000,1279
20240401,104500,65692056500,419000,419000,419500,419000,2287
20240401,104400,64733764000,419000,419500,419500,419000,477
20240401,104300,64533878000,419000,419000,419500,419000,1306
20240401,104200,63986533000,419500,419500,419500,419000,302
20240401,104100,63859966500,419000,419500,419500,419000,525
20240401,104000,63639923500,419500,419000,419500,419000,1193
20240401,103900,63140011500,419000,419000,419500,419000,910
20240401,103800,62758674000,419000,419000,419500,419000,627
20240401,103700,62495928000,419000,419000,419500,419000,923
20240401,103600,62109073000,419000,419500,419500,419000,399
20240401,103500,61941853000,419000,419500,419500,419000,185
20240401,103400,61864292000,419500,419500,420000,419500,2966
20240401,103300,60620029000,419500,420000,420000,419500,509
20240401,103200,60406440500,419500,419500,420000,419500,354
20240401,103100,60257862000,420000,419500,420000,419500,347
20240401,103000,60112283500,419500,419500,420000,419500,239
20240401,102900,60011995500,419500,419500,420000,419500,355
20240401,102800,59863027000,419500,419500,420000,419500,522
20240401,102700,59644011500,419500,419500,420000,419500,2169
20240401,102600,58734075500,419500,419500,420000,419500,519
20240401,102500,58516251500,420000,419500,420000,419500,362
20240401,102400,58364291000,419500,420000,420000,419500,536
20240401,102300,58139311500,420000,420000,420000,419500,220
20240401,102200,58046987500,419500,420000,420000,419500,518
20240401,102100,57829623000,420000,419500,420000,419500,210
20240401,102000,57741501500,419500,419500,420000,419500,630
20240401,101900,57477190000,419500,420000,420500,419500,2225
20240401,101800,56542856000,420500,420000,420500,420000,355
20240401,101700,56393721000,420500,420500,420500,420000,445
20240401,101600,56206612500,420500,420500,420500,420000,316
20240401,101500,56073820500,420000,420500,420500,420000,553
20240401,101400,55841501000,420500,420000,420500,419500,3232
20240401,101300,54483530000,419500,419500,420000,419500,356
20240401,101200,54334143500,419500,419500,420000,419500,425
20240401,101100,54155829500,419500,419500,420000,419500,316
20240401,101000,54023241500,420000,419500,420000,419500,372
20240401,100900,53867132500,419500,419500,420000,419500,347
20240401,100800,53721507500,419500,419500,420000,419500,885
20240401,100700,53350216500,419500,419500,420000,419500,456
20240401,100600,53158867500,419500,420000,420000,419500,497
20240401,100500,52950342500,420000,420000,420000,419500,1480
20240401,100400,52329454500,420000,419500,420000,419500,295
20240401,100300,52205632000,420000,419500,420000,419500,181
20240401,100200,52129675500,419500,420500,420500,419500,1102
20240401,100100,51666884500,420500,420500,421000,420000,2098
20240401,100000,50785154500,421000,420500,421000,420500,341
20240401,095900,50641731500,420500,421000,421000,420500,327
20240401,095800,50504191000,420500,420000,421000,420000,542
20240401,095700,50276222000,420500,420500,420500,420000,775
20240401,095600,49950425500,420500,420000,420500,420000,606
20240401,095500,49695801500,420000,420000,421000,420000,1821
20240401,095400,48930214500,420000,420000,420000,419500,926
20240401,095300,48541493000,420000,420000,420500,419500,1199
20240401,095200,48037922000,420000,420500,420500,420000,1330
20240401,095100,47479163000,420500,420500,420500,420000,428
20240401,095000,47299269000,420500,420000,420500,420000,802
20240401,094900,46962133000,420000,420500,420500,420000,815
20240401,094800,46619496000,420500,420500,421000,420000,1976
20240401,094700,45788987500,420000,419500,420500,419500,2147
20240401,094600,44887446500,419500,419500,420000,419000,1678
20240401,094500,44183664000,419500,419500,420000,419000,767
20240401,094400,43861971000,419500,420000,420000,419000,1129
20240401,094300,43388292000,420000,419500,420000,419000,1337
20240401,094200,42827412000,419000,419500,419500,419000,325
20240401,094100,42691158500,419500,419000,419500,419000,418
20240401,094000,42515909500,419500,419000,419500,419000,1407
20240401,093900,41926050000,419000,419000,419500,419000,512
20240401,093800,41711431000,419000,418500,419500,418000,3393
20240401,093700,40291158000,418500,418000,418500,418000,1060
20240401,093600,39848052500,418500,418000,418500,418000,3438
20240401,093500,38410928000,418000,418000,418500,418000,1604
20240401,093400,37740428000,418000,418500,418500,418000,2742
20240401,093300,36594193000,418000,418000,418500,418000,1580
20240401,093200,35933614500,418000,418500,418500,418000,1654
20240401,093100,35241942500,418000,418000,418500,418000,1843
20240401,093000,34471367000,418000,418500,418500,418000,796
20240401,092900,34138490500,418000,418500,418500,418000,1397
20240401,092800,33554059000,418500,419000,419000,418500,2447
20240401,092700,32529933500,418500,418500,419000,418500,2693
20240401,092600,31402826000,418500,418500,419000,418500,737
20240401,092500,31094269500,418500,418500,419000,418500,649
20240401,092400,30822576000,419000,419000,419000,418500,1110
20240401,092300,30357736500,419000,419500,419500,418500,1155
20240401,092200,29873746000,419000,418500,419500,418500,2097
20240401,092100,28995245500,418500,419000,419000,418000,3929
20240401,092000,27350886500,419000,419000,419500,418500,7141
20240401,091900,24358325000,419000,419500,419500,419000,3030
20240401,091800,23087692000,419500,420000,420000,419500,1034
20240401,091700,22653539000,420000,419500,420000,419500,2468
20240401,091600,21617315000,420000,419500,420000,419000,2901
20240401,091500,20399670000,419000,419000,419500,419000,2815
20240401,091400,19219830500,419000,419500,420000,419000,2313
20240401,091300,18250411000,419500,420000,420000,419500,2816
20240401,091200,17069026500,419500,420000,420500,419500,2729
20240401,091100,15923175500,420500,420500,421000,420000,1271
20240401,091000,15388993000,420500,421000,421500,420000,2196
20240401,090900,14464917000,421000,420500,421500,420500,1800
20240401,090800,13707475500,420500,421000,421000,420500,1057
20240401,090700,13262779000,421000,420500,421500,419500,3126
20240401,090600,11949136500,420000,421000,421000,420000,1705
20240401,090500,11232792000,420000,420000,421500,419500,3909
20240401,090400,9590208000,420000,421000,421000,419500,4161
20240401,090300,7842108500,420500,421000,421500,420500,3176
20240401,090200,6505053500,421000,422500,423000,421000,3002
20240401,090100,5239483500,422500,424000,424000,422000,2719
20240401,090000,4089764500,424000,422000,424500,422000,8497