KissMeData/005490/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,184500,110562751500,403500,403500,403500,403500,9096
20240503,184400,110562751500,403500,403500,403500,403500,0
20240503,184300,110562751500,403500,403500,403500,403500,0
20240503,184200,110562751500,403500,403500,403500,403500,0
20240503,184100,110562751500,403500,403500,403500,403500,0
20240503,184000,110562751500,403500,403500,403500,403500,0
20240503,183900,110562751500,403500,403500,403500,403500,0
20240503,183800,110562751500,403500,403500,403500,403500,0
20240503,183700,110562751500,403500,403500,403500,403500,0
20240503,183600,110562751500,403500,403500,403500,403500,0
20240503,183500,110562751500,403500,403500,403500,403500,0
20240503,183400,110562751500,403500,403500,403500,403500,0
20240503,183300,110562751500,403500,403500,403500,403500,0
20240503,183200,110562751500,403500,403500,403500,403500,0
20240503,183100,110562751500,403500,403500,403500,403500,0
20240503,183000,110562751500,403500,403500,403500,403500,0
20240503,182900,110562751500,403500,403500,403500,403500,0
20240503,182800,110562751500,403500,403500,403500,403500,0
20240503,182700,110562751500,403500,403500,403500,403500,0
20240503,182600,110562751500,403500,403500,403500,403500,0
20240503,182500,110562751500,403500,403500,403500,403500,0
20240503,182400,110562751500,403500,403500,403500,403500,0
20240503,182300,110562751500,403500,403500,403500,403500,0
20240503,182200,110562751500,403500,403500,403500,403500,0
20240503,182100,110562751500,403500,403500,403500,403500,0
20240503,182000,110562751500,403500,403500,403500,403500,0
20240503,181900,110562751500,403500,403500,403500,403500,0
20240503,181800,110562751500,403500,403500,403500,403500,0
20240503,181700,110562751500,403500,403500,403500,403500,0
20240503,181600,110562751500,403500,403500,403500,403500,0
20240503,181500,110562751500,403500,403500,403500,403500,9096
20240503,181400,110562751500,403500,403500,403500,403500,0
20240503,181300,110562751500,403500,403500,403500,403500,0
20240503,181200,110562751500,403500,403500,403500,403500,0
20240503,181100,110562751500,403500,403500,403500,403500,0
20240503,181000,110562751500,403500,403500,403500,403500,0
20240503,180900,110562751500,403500,403500,403500,403500,0
20240503,180800,110562751500,403500,403500,403500,403500,0
20240503,180700,110562751500,403500,403500,403500,403500,0
20240503,180600,110562751500,403500,403500,403500,403500,0
20240503,180500,110562751500,403500,403500,403500,403500,0
20240503,180400,110562751500,403500,403500,403500,403500,0
20240503,180300,110562751500,403500,403500,403500,403500,0
20240503,180200,110562751500,403500,403500,403500,403500,0
20240503,180100,110562751500,403500,403500,403500,403500,0
20240503,180000,110562751500,403500,403500,403500,403500,0
20240503,175900,110562751500,403500,403500,403500,403500,0
20240503,175800,110562751500,403500,403500,403500,403500,0
20240503,175700,110562751500,403500,403500,403500,403500,0
20240503,175600,110562751500,403500,403500,403500,403500,0
20240503,175500,110562751500,403500,403500,403500,403500,0
20240503,175400,110562751500,403500,403500,403500,403500,0
20240503,175300,110562751500,403500,403500,403500,403500,0
20240503,175200,110562751500,403500,403500,403500,403500,0
20240503,175100,110562751500,403500,403500,403500,403500,0
20240503,175000,110562751500,403500,403500,403500,403500,0
20240503,174900,110562751500,403500,403500,403500,403500,0
20240503,174800,110562751500,403500,403500,403500,403500,0
20240503,174700,110562751500,403500,403500,403500,403500,0
20240503,174600,110562751500,403500,403500,403500,403500,0
20240503,174500,110562751500,403500,403500,403500,403500,9096
20240503,174400,110562751500,403500,403500,403500,403500,0
20240503,174300,110562751500,403500,403500,403500,403500,0
20240503,174200,110562751500,403500,403500,403500,403500,0
20240503,174100,110562751500,403500,403500,403500,403500,0
20240503,174000,110562751500,403500,403500,403500,403500,0
20240503,173900,110562751500,403500,403500,403500,403500,0
20240503,173800,110562751500,403500,403500,403500,403500,0
20240503,173700,110562751500,403500,403500,403500,403500,0
20240503,173600,110562751500,403500,403500,403500,403500,0
20240503,173500,110562751500,403500,403500,403500,403500,0
20240503,173400,110562751500,403500,403500,403500,403500,0
20240503,173300,110562751500,403500,403500,403500,403500,0
20240503,173200,110562751500,403500,403500,403500,403500,0
20240503,173100,110562751500,403500,403500,403500,403500,0
20240503,173000,110562751500,403500,403500,403500,403500,0
20240503,172900,110562751500,403500,403500,403500,403500,0
20240503,172800,110562751500,403500,403500,403500,403500,0
20240503,172700,110562751500,403500,403500,403500,403500,0
20240503,172600,110562751500,403500,403500,403500,403500,0
20240503,172500,110562751500,403500,403500,403500,403500,0
20240503,172400,110562751500,403500,403500,403500,403500,0
20240503,172300,110562751500,403500,403500,403500,403500,0
20240503,172200,110562751500,403500,403500,403500,403500,0
20240503,172100,110562751500,403500,403500,403500,403500,0
20240503,172000,110562751500,403500,403500,403500,403500,0
20240503,171900,110562751500,403500,403500,403500,403500,0
20240503,171800,110562751500,403500,403500,403500,403500,0
20240503,171700,110562751500,403500,403500,403500,403500,0
20240503,171600,110562751500,403500,403500,403500,403500,0
20240503,171500,110562751500,403500,403500,403500,403500,9096
20240503,171400,110562751500,403500,403500,403500,403500,0
20240503,171300,110562751500,403500,403500,403500,403500,0
20240503,171200,110562751500,403500,403500,403500,403500,0
20240503,171100,110562751500,403500,403500,403500,403500,0
20240503,171000,110562751500,403500,403500,403500,403500,0
20240503,170900,110562751500,403500,403500,403500,403500,0
20240503,170800,110562751500,403500,403500,403500,403500,0
20240503,170700,110562751500,403500,403500,403500,403500,0
20240503,170600,110562751500,403500,403500,403500,403500,0
20240503,170500,110562751500,403500,403500,403500,403500,0
20240503,170400,110562751500,403500,403500,403500,403500,0
20240503,170300,110562751500,403500,403500,403500,403500,0
20240503,170200,110562751500,403500,403500,403500,403500,0
20240503,170100,110562751500,403500,403500,403500,403500,0
20240503,170000,110562751500,403500,403500,403500,403500,0
20240503,165900,110562751500,403500,403500,403500,403500,0
20240503,165800,110562751500,403500,403500,403500,403500,0
20240503,165700,110562751500,403500,403500,403500,403500,0
20240503,165600,110562751500,403500,403500,403500,403500,0
20240503,165500,110562751500,403500,403500,403500,403500,0
20240503,165400,110562751500,403500,403500,403500,403500,0
20240503,165300,110562751500,403500,403500,403500,403500,0
20240503,165200,110562751500,403500,403500,403500,403500,0
20240503,165100,110562751500,403500,403500,403500,403500,0
20240503,165000,110562751500,403500,403500,403500,403500,0
20240503,164900,110562751500,403500,403500,403500,403500,0
20240503,164800,110562751500,403500,403500,403500,403500,0
20240503,164700,110562751500,403500,403500,403500,403500,0
20240503,164600,110562751500,403500,403500,403500,403500,0
20240503,164500,110562751500,403500,403500,403500,403500,9096
20240503,164400,110562751500,403500,403500,403500,403500,0
20240503,164300,110562751500,403500,403500,403500,403500,0
20240503,164200,110562751500,403500,403500,403500,403500,0
20240503,164100,110562751500,403500,403500,403500,403500,0
20240503,164000,110562751500,403500,403500,403500,403500,0
20240503,163900,110562751500,403500,403500,403500,403500,0
20240503,163800,110562751500,403500,403500,403500,403500,0
20240503,163700,110562751500,403500,403500,403500,403500,0
20240503,163600,110562751500,403500,403500,403500,403500,0
20240503,163500,110562751500,403500,403500,403500,403500,0
20240503,163400,110562751500,403500,403500,403500,403500,0
20240503,163300,110562751500,403500,403500,403500,403500,0
20240503,163200,110562751500,403500,403500,403500,403500,0
20240503,163100,110562751500,403500,403500,403500,403500,0
20240503,163000,110562751500,403500,403500,403500,403500,0
20240503,162900,110562751500,403500,403500,403500,403500,0
20240503,162800,110562751500,403500,403500,403500,403500,0
20240503,162700,110562751500,403500,403500,403500,403500,0
20240503,162600,110562751500,403500,403500,403500,403500,0
20240503,162500,110562751500,403500,403500,403500,403500,0
20240503,162400,110562751500,403500,403500,403500,403500,0
20240503,162300,110562751500,403500,403500,403500,403500,0
20240503,162200,110562751500,403500,403500,403500,403500,0
20240503,162100,110562751500,403500,403500,403500,403500,0
20240503,162000,110562751500,403500,403500,403500,403500,0
20240503,161900,110562751500,403500,403500,403500,403500,0
20240503,161800,110562751500,403500,403500,403500,403500,0
20240503,161700,110562751500,403500,403500,403500,403500,0
20240503,161600,110562751500,403500,403500,403500,403500,0
20240503,161500,110562751500,403500,403500,403500,403500,9096
20240503,161400,110562751500,403500,403500,403500,403500,0
20240503,161300,110562751500,403500,403500,403500,403500,0
20240503,161200,110562751500,403500,403500,403500,403500,0
20240503,161100,110562751500,403500,403500,403500,403500,0
20240503,161000,110562751500,403500,403500,403500,403500,0
20240503,160900,110562751500,403500,403500,403500,403500,0
20240503,160800,110562751500,403500,403500,403500,403500,0
20240503,160700,110562751500,403500,403500,403500,403500,0
20240503,160600,110562751500,403500,403500,403500,403500,0
20240503,160500,110562751500,403500,403500,403500,403500,0
20240503,160400,110562751500,403500,403500,403500,403500,0
20240503,160300,110562751500,403500,403500,403500,403500,0
20240503,160200,110562751500,403500,403500,403500,403500,0
20240503,160100,110562751500,403500,403500,403500,403500,0
20240503,160000,110562751500,403500,403500,403500,403500,0
20240503,155900,110562751500,403500,403500,403500,403500,0
20240503,155800,110562751500,403500,403500,403500,403500,0
20240503,155700,110562751500,403500,403500,403500,403500,0
20240503,155600,110562751500,403500,403500,403500,403500,0
20240503,155500,110562751500,403500,403500,403500,403500,0
20240503,155400,110562751500,403500,403500,403500,403500,0
20240503,155300,110562751500,403500,403500,403500,403500,0
20240503,155200,110562751500,403500,403500,403500,403500,0
20240503,155100,110562751500,403500,403500,403500,403500,0
20240503,155000,110562751500,403500,403500,403500,403500,0
20240503,154900,110562751500,403500,403500,403500,403500,0
20240503,154800,110562751500,403500,403500,403500,403500,0
20240503,154700,110562751500,403500,403500,403500,403500,0
20240503,154600,110562751500,403500,403500,403500,403500,0
20240503,154500,110562751500,403500,403500,403500,403500,9096
20240503,154400,110562751500,403500,403500,403500,403500,0
20240503,154300,110562751500,403500,403500,403500,403500,0
20240503,154200,110562751500,403500,403500,403500,403500,0
20240503,154100,110562751500,403500,403500,403500,403500,0
20240503,154000,110562751500,403500,403500,403500,403500,0
20240503,153900,110562751500,403500,403500,403500,403500,0
20240503,153800,110562751500,403500,403500,403500,403500,0
20240503,153700,110562751500,403500,403500,403500,403500,0
20240503,153600,110562751500,403500,403500,403500,403500,0
20240503,153500,110562751500,403500,403500,403500,403500,0
20240503,153400,110562751500,403500,403500,403500,403500,0
20240503,153300,110562751500,403500,403500,403500,403500,0
20240503,153200,110562751500,403500,403500,403500,403500,0
20240503,153100,110562751500,403500,403500,403500,403500,0
20240503,153000,110562751500,403500,403500,403500,403500,9096
20240503,152900,106892515500,404500,404500,404500,404500,0
20240503,152800,106892515500,404500,404500,404500,404500,0
20240503,152700,106892515500,404500,404500,404500,404500,0
20240503,152600,106892515500,404500,404500,404500,404500,0
20240503,152500,106892515500,404500,404500,404500,404500,0
20240503,152400,106892515500,404500,404500,404500,404500,0
20240503,152300,106892515500,404500,404500,404500,404500,0
20240503,152200,106892515500,404500,404500,404500,404500,0
20240503,152100,106892515500,404500,404500,404500,404500,0
20240503,152000,106892515500,404500,404500,404500,404500,0
20240503,151900,106892515500,404500,404500,404500,404000,320
20240503,151800,106763197000,404000,404500,405000,404000,1113
20240503,151700,106312993500,404500,404500,405000,404000,629
20240503,151600,106058561500,404500,404500,405000,404500,665
20240503,151500,105789527000,404500,404500,405000,404500,806
20240503,151400,105463429500,405000,405000,405000,404500,357
20240503,151300,105318883000,404500,405000,405000,404500,223
20240503,151200,105228646500,404500,404500,405000,404500,390
20240503,151100,105070833500,404500,405000,405000,404500,427
20240503,151000,104898023500,405000,405000,405000,404500,822
20240503,150900,104565389000,405000,404500,405000,404500,284
20240503,150800,104450464000,404500,405000,405000,404500,1559
20240503,150700,103819154500,404500,404000,405000,404000,593
20240503,150600,103579170000,404000,403500,405000,403500,1999
20240503,150500,102770709500,403500,404000,404000,403500,864
20240503,150400,102421799500,403500,404500,404500,403500,1037
20240503,150300,102002938500,404000,404000,404500,404000,262
20240503,150200,101897066000,404000,404500,404500,403500,1112
20240503,150100,101447751000,404500,404500,404500,404000,359
20240503,150000,101302653500,404500,404000,405000,404000,915
20240503,145900,100932399000,404500,404500,404500,404000,409
20240503,145800,100767017500,404000,404000,404500,403500,288
20240503,145700,100650654500,404500,404500,405000,404000,657
20240503,145600,100384918000,404000,404500,404500,404000,2040
20240503,145500,99560677500,404500,404500,404500,404000,700
20240503,145400,99277559500,404500,404000,404500,404000,396
20240503,145300,99117451500,404000,405000,405000,404000,1254
20240503,145200,98610164500,404500,404500,405000,404500,447
20240503,145100,98429318500,404500,405000,405000,404500,306
20240503,145000,98305469000,405000,405000,405000,404500,679
20240503,144900,98030547000,404500,404500,405000,404500,197
20240503,144800,97950795000,404500,404500,405000,404500,196
20240503,144700,97871477500,405000,405500,405500,404500,386
20240503,144600,97715165000,405000,405500,405500,405000,363
20240503,144500,97568119500,405500,405500,405500,405000,189
20240503,144400,97491511500,405000,405000,405500,405000,295
20240503,144300,97372005500,405000,405500,405500,405000,227
20240503,144200,97279989500,405500,405500,405500,405000,561
20240503,144100,97052512500,405500,405500,406000,405000,517
20240503,144000,96842872000,405500,405500,405500,405000,223
20240503,143900,96752467000,405500,405500,405500,405000,390
20240503,143800,96594383500,405500,405000,405500,405000,209
20240503,143700,96509660500,405500,405500,405500,405000,567
20240503,143600,96279918500,405500,405000,405500,405000,185
20240503,143500,96204932500,405500,405500,405500,405000,209
20240503,143400,96120192500,405500,405500,406000,405000,711
20240503,143300,95831944000,405500,405500,406000,405500,497
20240503,143200,95630302500,405500,405500,405500,405000,344
20240503,143100,95490821500,405500,405500,405500,405000,319
20240503,143000,95361480500,405500,405500,405500,405000,281
20240503,142900,95247578500,405500,405500,406000,404500,1375
20240503,142800,94690801000,405500,406000,406000,405500,313
20240503,142700,94563802500,406000,406000,406000,405500,1102
20240503,142600,94116591000,405500,405500,406000,405000,904
20240503,142500,93750016000,405500,405000,405500,405000,398
20240503,142400,93588779500,405000,405500,405500,405000,158
20240503,142300,93524748000,405500,405500,405500,405000,182
20240503,142200,93450964500,405000,405500,405500,404500,103
20240503,142100,93409241500,405500,405000,405500,404500,630
20240503,142000,93154072500,405000,404500,405500,404500,1932
20240503,141900,92371961500,404500,404000,404500,404000,159
20240503,141800,92307658500,404000,404500,404500,404000,475
20240503,141700,92115589000,404500,404500,405000,404000,442
20240503,141600,91936767500,404000,404500,405000,404000,630
20240503,141500,91682037500,404500,405000,405000,404500,328
20240503,141400,91549280000,405000,405000,405000,404500,254
20240503,141300,91446482500,404500,405500,405500,404500,533
20240503,141200,91230593000,405500,405500,405500,405000,274
20240503,141100,91119587000,405500,405500,405500,405000,201
20240503,141000,91038110000,405000,405500,405500,405000,358
20240503,140900,90893018500,405000,405500,406000,405000,1455
20240503,140800,90303068500,405500,405500,405500,405000,257
20240503,140700,90198938500,405500,405500,405500,405000,412
20240503,140600,90032014500,405500,405500,406000,405000,1131
20240503,140500,89573428000,406000,406000,406000,405500,685
20240503,140400,89295553500,406000,406000,406000,405500,310
20240503,140300,89169770500,406000,405500,406000,405500,150
20240503,140200,89108906000,406000,406500,406500,405500,1454
20240503,140100,88518583000,406000,406500,406500,406000,211
20240503,140000,88432885000,406500,406500,406500,406000,260
20240503,135900,88327237500,406500,406500,406500,406000,391
20240503,135800,88168397000,406500,406500,407000,406500,1115
20240503,135700,87715085500,407000,406500,407000,406500,306
20240503,135600,87590653500,406500,407000,407000,406500,290
20240503,135500,87472653000,407000,407000,407000,406500,225
20240503,135400,87381141000,406500,407000,407000,406500,717
20240503,135300,87089413000,407000,407000,407000,406500,524
20240503,135200,86876305000,407000,407000,407000,406500,274
20240503,135100,86764829500,406500,406500,407000,406500,302
20240503,135000,86642019500,406500,407000,407000,406500,375
20240503,134900,86489472000,407000,407000,407000,406500,102
20240503,134800,86447962000,407000,406500,407000,406000,626
20240503,134700,86193441500,406500,406000,406500,406000,809
20240503,134600,85864611500,406000,406000,406500,406000,485
20240503,134500,85667507500,406500,406000,406500,406000,250
20240503,134400,85565909500,406500,406500,406500,406000,516
20240503,134300,85356230000,406000,406000,406500,406000,247
20240503,134200,85255852000,406000,406500,406500,406000,155
20240503,134100,85192877500,406000,406500,406500,406000,285
20240503,134000,85077059500,406500,406500,406500,406000,155
20240503,133900,85014061500,406500,406000,406500,406000,727
20240503,133800,84718807500,406500,406000,406500,406000,110
20240503,133700,84674123500,406000,406000,406000,405500,192
20240503,133600,84596180500,405500,406000,406000,405500,185
20240503,133500,84521094500,406000,406000,406000,405500,251
20240503,133400,84419210500,406000,406000,406000,405500,490
20240503,133300,84220285000,406500,406000,406500,405500,1160
20240503,133200,83749341500,405500,406000,406000,405500,111
20240503,133100,83704313000,405500,405500,406000,405500,251
20240503,133000,83602513500,406000,405500,406000,405500,200
20240503,132900,83521376500,405500,405500,406000,405500,309
20240503,132800,83396049500,406000,405500,406000,405500,220
20240503,132700,83306815500,405500,406000,406000,405500,176
20240503,132600,83235389500,406000,406000,406500,405500,386
20240503,132500,83078666500,406000,406000,406500,406000,208
20240503,132400,82994202000,406500,406000,406500,406000,526
20240503,132300,82780625000,406000,406500,406500,406000,537
20240503,132200,82562571000,406500,407000,407000,406000,241
20240503,132100,82464590000,406500,407000,407000,406500,270
20240503,132000,82354801000,406500,406500,407000,406000,438
20240503,131900,82176791500,406500,407000,407000,406000,173
20240503,131800,82106491500,406500,407000,407000,406500,662
20240503,131700,81837357500,406500,407000,407000,406500,857
20240503,131600,81488860000,406500,407000,407500,406500,2412
20240503,131500,80507107000,407000,407000,407500,407000,720
20240503,131400,80214035500,407500,407500,407500,407000,430
20240503,131300,80038901500,407000,407500,407500,407000,418
20240503,131200,79868612000,407000,407000,407500,407000,511
20240503,131100,79660446500,407500,407500,407500,407000,732
20240503,131000,79362312500,407500,406500,407500,406500,2479
20240503,130900,78352899000,407000,407000,407000,406500,618
20240503,130800,78101384500,407000,407000,407000,406500,2427
20240503,130700,77113679000,406500,407000,407000,406500,740
20240503,130600,76812590500,406500,407000,407000,406500,172
20240503,130500,76742637500,407000,407000,407000,406500,569
20240503,130400,76511089000,407000,405500,407000,405500,7823
20240503,130300,73334039000,405500,405500,405500,405000,290
20240503,130200,73216465000,405500,405000,405500,405000,392
20240503,130100,73057540000,405000,405500,405500,405000,59
20240503,130000,73033629000,405500,405500,405500,405000,415
20240503,125900,72865401000,405500,405000,405500,405000,155
20240503,125800,72802611000,405000,405000,405500,405000,194
20240503,125700,72723997500,405000,405500,405500,405000,164
20240503,125600,72657548500,405500,405000,405500,405000,207
20240503,125500,72573707000,405500,404500,405500,404500,278
20240503,125400,72461108500,404500,405000,405500,404500,294
20240503,125300,72342057500,405000,405000,405500,404500,664
20240503,125200,72073122000,405000,405000,405500,405000,559
20240503,125100,71846717500,405500,405000,405500,405000,145
20240503,125000,71787988000,405000,405000,405500,405000,71
20240503,124900,71759214500,405000,405000,405500,405000,35
20240503,124800,71745031500,405000,405000,405500,405000,36
20240503,124700,71730444500,405000,405000,405500,405000,77
20240503,124600,71699252500,405500,405000,405500,405000,138
20240503,124500,71643350500,405000,405500,405500,405000,96
20240503,124400,71604461500,405500,405500,406000,405000,342
20240503,124300,71465684500,405500,406000,406000,405500,184
20240503,124200,71391056500,405500,405500,406000,405500,337
20240503,124100,71254402500,406000,406000,406000,405500,86
20240503,124000,71219507000,406000,405500,406000,405000,1450
20240503,123900,70631553000,405500,405000,405500,405000,117
20240503,123800,70584149500,405000,405500,405500,405000,206
20240503,123700,70500716500,405500,405000,405500,405000,120
20240503,123600,70452110000,405000,405500,405500,405000,160
20240503,123500,70387304000,405000,405500,406000,404500,1422
20240503,123400,69811324000,405500,405500,406000,405500,315
20240503,123300,69683584500,406000,405500,406000,405500,248
20240503,123200,69583019000,405500,405500,406000,405500,257
20240503,123100,69478785500,406000,405500,406000,405500,361
20240503,123000,69332381500,405500,404500,405500,404000,738
20240503,122900,69033515500,404500,404500,404500,404000,1944
20240503,122800,68247694000,404500,404500,405000,404500,258
20240503,122700,68143321500,405000,404500,405000,404500,100
20240503,122600,68102864500,405000,405000,405000,404500,543
20240503,122500,67883156000,404500,405000,405500,404500,707
20240503,122400,67597031500,405000,405500,405500,405000,600
20240503,122300,67354002500,405500,405500,406000,405000,768
20240503,122200,67042580000,405500,405500,406000,405500,234
20240503,122100,66947678000,405500,406000,406000,405500,480
20240503,122000,66753015000,405500,405500,406000,405000,673
20240503,121900,66480188500,405500,406000,406000,405000,427
20240503,121800,66306996000,406000,406500,406500,406000,412
20240503,121700,66139685000,406500,406500,407000,406000,1310
20240503,121600,65607126500,406500,407000,407000,406500,1195
20240503,121500,65121304500,406500,407500,407500,405500,4596
20240503,121400,63252036000,407000,407000,407500,407000,786
20240503,121300,62932076500,407000,407000,407500,406500,3087
20240503,121200,61675671000,407000,406500,407000,406500,843
20240503,121100,61332675000,406500,406500,406500,406000,2351
20240503,121000,60377248000,406500,406000,406500,405500,2590
20240503,120900,59325714000,405500,405000,406000,404500,5219
20240503,120800,57211176000,405000,404000,405000,403500,7908
20240503,120700,54015198000,404000,403500,404000,403500,522
20240503,120600,53804351500,403500,403500,404000,403000,1855
20240503,120500,53055758500,403500,403000,403500,403000,352
20240503,120400,52913735000,403500,403500,403500,403000,1215
20240503,120300,52423514500,403500,403000,403500,402500,2105
20240503,120200,51575178500,403000,402000,403000,402000,976
20240503,120100,51182309000,402000,402000,402000,401500,1727
20240503,120000,50488064000,401500,401000,402000,401000,2675
20240503,115900,49414061500,401500,401000,401500,401000,25
20240503,115800,49404029000,401000,401000,401500,401000,141
20240503,115700,49347474500,401000,401000,401500,401000,62
20240503,115600,49322602500,401000,401000,401500,401000,53
20240503,115500,49301336500,401500,401500,401500,401000,187
20240503,115400,49226273000,401500,401500,401500,401000,237
20240503,115300,49131207000,401500,401500,401500,401000,450
20240503,115200,48950545500,401500,401500,401500,401000,166
20240503,115100,48883911000,401000,401000,401500,400500,1540
20240503,115000,48266385000,401000,400500,401000,400500,90
20240503,114900,48230313500,400500,400500,401000,400500,91
20240503,114800,48193854500,400500,400500,401000,400500,330
20240503,114700,48061546000,401000,401000,401000,400500,63
20240503,114600,48036290000,400500,400500,401000,400500,285
20240503,114500,47922140500,401000,401000,401000,400500,75
20240503,114400,47892088000,401000,401000,401000,400500,68
20240503,114300,47864843500,400500,400500,401000,400000,1151
20240503,114200,47403824000,401000,400500,401000,400500,166
20240503,114100,47337334000,400500,400500,401000,400500,46
20240503,114000,47318896500,401000,401000,401000,400500,120
20240503,113900,47270787500,401000,400500,401000,400500,184
20240503,113800,47197086500,400500,400500,401000,400500,229
20240503,113700,47105365000,400500,401000,401000,400500,649
20240503,113600,46845431000,400500,401000,401000,400500,38
20240503,113500,46830200000,401000,401000,401000,400500,113
20240503,113400,46784918000,401000,400500,401000,400500,91
20240503,113300,46748470000,401000,400500,401000,400500,376
20240503,113200,46597860000,400500,400500,401000,400000,241
20240503,113100,46501379000,401000,400500,401000,400500,184
20240503,113000,46427674000,401000,400500,401000,400000,179
20240503,112900,46355988000,400000,400500,401000,400000,555
20240503,112800,46133710500,401000,400500,401000,400500,187
20240503,112700,46058793500,400500,400500,401000,400500,198
20240503,112600,45979480000,400500,401000,401000,400500,1032
20240503,112500,45566151000,400500,401000,401000,400500,227
20240503,112400,45475188000,400500,400500,401000,400500,425
20240503,112300,45304962500,400500,400500,401000,400500,73
20240503,112200,45275709000,400500,401000,401000,400500,320
20240503,112100,45147540500,400500,401000,401000,400500,170
20240503,112000,45079447000,401000,401000,401000,400500,124
20240503,111900,45029754500,400500,400500,401000,400500,268
20240503,111800,44922411500,400500,400500,401000,400500,1738
20240503,111700,44226315500,400000,400500,400500,400000,53
20240503,111600,44205102500,400500,400500,400500,400000,156
20240503,111500,44142663500,400000,400000,400500,400000,242
20240503,111400,44045850500,400000,400500,400500,400000,172
20240503,111300,43977042000,400000,400000,400500,400000,146
20240503,111200,43918582000,400500,400000,400500,400000,146
20240503,111100,43860165500,400500,400000,400500,400000,545
20240503,111000,43642019000,400500,400500,400500,400000,174
20240503,110900,43572346000,400500,400000,400500,399500,205
20240503,110800,43490332000,400000,399500,400000,399500,1242
20240503,110700,42993882000,399000,399500,400000,399000,1870
20240503,110600,42246988500,399500,400000,400000,399500,491
20240503,110500,42050718500,399500,400000,400000,399500,53
20240503,110400,42029527000,399500,400000,400000,399500,162
20240503,110300,41964792500,399500,399500,400500,399500,2119
20240503,110200,41117277000,399500,399500,400000,399500,605
20240503,110100,40875567500,400000,400000,400000,399500,704
20240503,110000,40594275500,400000,400000,400000,399500,1202
20240503,105900,40113756000,399500,400500,400500,399500,748
20240503,105800,39814551000,400500,400000,400500,400000,1144
20240503,105700,39356923000,400000,400000,400500,400000,455
20240503,105600,39174901500,400000,400000,400500,400000,890
20240503,105500,38818798000,400500,400000,400500,400000,1858
20240503,105400,38075235000,400000,401000,401000,400000,773
20240503,105300,37765654500,401500,401000,401500,400500,798
20240503,105200,37445675000,400500,400500,401000,400500,228
20240503,105100,37354287500,401000,400500,401000,400000,639
20240503,105000,37098221500,400500,400500,401000,400000,431
20240503,104900,36925604500,400500,401000,401000,400500,569
20240503,104800,36697714000,401000,400500,401000,400500,356
20240503,104700,36555104500,400500,400500,401000,400500,222
20240503,104600,36466182500,400500,400500,401000,400500,187
20240503,104500,36391280500,400500,400500,401000,400000,507
20240503,104400,36188236500,400500,400500,401000,400000,303
20240503,104300,36066907000,400500,400000,401000,400000,2936
20240503,104200,34891089500,400000,400000,400500,400000,131
20240503,104100,34838667000,400000,400500,400500,400000,430
20240503,104000,34666600000,400500,400500,401000,400000,2835
20240503,103900,33531338000,400500,401000,401000,400500,112
20240503,103800,33486446000,400500,401000,401500,400500,335
20240503,103700,33352126000,401000,401500,401500,401000,1654
20240503,103600,32688869000,401000,401500,401500,401000,429
20240503,103500,32516829000,401500,401000,401500,401000,400
20240503,103400,32356392500,401000,401000,401500,401000,239
20240503,103300,32260489000,401500,401000,401500,401000,209
20240503,103200,32176599000,401000,401500,401500,401000,181
20240503,103100,32103991500,401000,401500,401500,401000,356
20240503,103000,31961171000,401000,402000,402000,401000,744
20240503,102900,31662478500,402000,401000,402000,401000,1287
20240503,102800,31145471500,401000,401500,401500,401000,150
20240503,102700,31085282000,401000,402000,402000,401000,368
20240503,102600,30937531000,402000,402000,402000,401500,402
20240503,102500,30775962500,402000,402000,402500,401500,382
20240503,102400,30622405500,402000,402000,402500,401500,1064
20240503,102300,30194442000,402000,402000,402500,401500,457
20240503,102200,30010764000,402500,402000,402500,402000,320
20240503,102100,29882043500,402500,402500,403000,402000,1199
20240503,102000,29399684000,403000,401000,403000,401000,5295
20240503,101900,27271358500,401000,401000,401500,401000,370
20240503,101800,27122982500,401500,401500,402000,401000,3410
20240503,101700,25753971000,402000,402500,402500,401500,1730
20240503,101600,25058517000,402500,402500,402500,402000,105
20240503,101500,25016297500,402000,402500,402500,402000,920
20240503,101400,24646003000,402500,402500,403000,402500,773
20240503,101300,24334769000,402500,402500,403000,402500,307
20240503,101200,24211196500,402500,402500,403000,402500,67
20240503,101100,24184217500,402500,402500,403000,402500,126
20240503,101000,24133456000,403000,403000,403500,402500,611
20240503,100900,23887239000,402500,402500,403000,402500,284
20240503,100800,23772798500,403000,403000,403500,402500,1863
20240503,100700,23022231500,403000,403000,403500,403000,186
20240503,100600,22947241500,403500,403000,403500,403000,133
20240503,100500,22893607000,403500,403000,403500,403000,341
20240503,100400,22756131500,403000,403000,403500,403000,124
20240503,100300,22706142500,403000,403000,403500,403000,95
20240503,100200,22667855500,403500,403000,403500,403000,1305
20240503,100100,22141549000,403000,403000,403500,403000,231
20240503,100000,22048390000,403500,403500,403500,403000,176
20240503,095900,21977381000,403500,403000,403500,403000,347
20240503,095800,21837505000,403500,403000,403500,403000,452
20240503,095700,21655228000,403500,403500,403500,403000,78
20240503,095600,21623778500,403000,403500,403500,403000,201
20240503,095500,21542726500,403000,403000,403500,403000,111
20240503,095400,21497989500,403000,403000,403500,403000,361
20240503,095300,21352452000,403000,403000,403000,403000,243
20240503,095200,21254523000,403000,403500,403500,403000,90
20240503,095100,21218234000,403500,403000,403500,403000,166
20240503,095000,21151326500,403500,403500,403500,403000,201
20240503,094900,21070243500,403000,403500,403500,403000,233
20240503,094800,20976278000,403500,403000,403500,402500,720
20240503,094700,20686036500,402500,402500,403000,402500,153
20240503,094600,20624435500,402500,403000,403000,402500,238
20240503,094500,20528601500,403000,403000,403500,403000,340
20240503,094400,20391572000,403000,403000,403500,403000,395
20240503,094300,20232386500,403000,403000,403500,403000,722
20240503,094200,19941406000,403000,403000,403500,402500,1121
20240503,094100,19489537500,403000,403000,403500,403000,674
20240503,094000,19217913500,403000,403000,403500,403000,279
20240503,093900,19105461000,403500,403000,403500,403000,149
20240503,093800,19045404000,403000,403000,403500,403000,205
20240503,093700,18962785500,403000,403000,403500,403000,505
20240503,093600,18759268500,403000,403000,403500,402500,588
20240503,093500,18522320000,403000,403000,403500,403000,283
20240503,093400,18408267500,403500,402500,403500,402500,831
20240503,093300,18073306000,403000,402500,403000,402500,919
20240503,093200,17703064500,403000,403500,403500,402500,1052
20240503,093100,17279250500,403000,403000,403500,403000,428
20240503,093000,17106760000,403500,403000,403500,403000,469
20240503,092900,16917677500,403000,403500,403500,403000,140
20240503,092800,16861204000,403000,402500,403500,402000,1016
20240503,092700,16451939500,402500,403000,403500,402500,3291
20240503,092600,15126852500,403000,403000,403500,402500,588
20240503,092500,14889890000,403000,403000,403500,403000,1158
20240503,092400,14423201500,403500,403500,403500,403000,173
20240503,092300,14353428500,403500,403000,403500,403000,1574
20240503,092200,13718496500,403000,403000,403000,402500,158
20240503,092100,13654844000,403000,403000,403000,402500,543
20240503,092000,13436039000,403000,403000,404000,403000,2153
20240503,091900,12567955000,403000,403500,403500,402500,1486
20240503,091800,11968937000,403500,403500,404000,403000,2076
20240503,091700,11130997500,404000,403500,404000,403000,1229
20240503,091600,10635108500,403000,403500,403500,403000,1746
20240503,091500,9930663000,403500,403000,403500,402500,2215
20240503,091400,9037811500,403000,403000,403000,402500,468
20240503,091300,8849342000,402500,402500,403000,402500,585
20240503,091200,8613644500,402500,403000,403000,402500,263
20240503,091100,8507670000,402500,403000,403000,402000,1607
20240503,091000,7860674500,403000,402000,403000,402000,1414
20240503,090900,7291502500,402000,402000,402500,402000,1017
20240503,090800,6882561500,402000,402000,402500,402000,586
20240503,090700,6646933000,402000,402000,402500,402000,1552
20240503,090600,6022823000,402500,402500,402500,402000,681
20240503,090500,5749013500,402000,401500,402500,401000,1818
20240503,090400,5018359500,401500,401000,402000,400500,1243
20240503,090300,4519436500,401000,401500,401500,400500,983
20240503,090200,4125366000,401500,402500,402500,401000,2178
20240503,090100,3251276000,402000,402000,402500,401000,3422
20240503,090000,1876091500,401500,402000,402500,401000,4638