KissMeData/005490/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,184500,419573754500,447000,447000,447000,447000,15265
20240305,184400,419573754500,447000,447000,447000,447000,0
20240305,184300,419573754500,447000,447000,447000,447000,0
20240305,184200,419573754500,447000,447000,447000,447000,0
20240305,184100,419573754500,447000,447000,447000,447000,0
20240305,184000,419573754500,447000,447000,447000,447000,0
20240305,183900,419573754500,447000,447000,447000,447000,0
20240305,183800,419573754500,447000,447000,447000,447000,0
20240305,183700,419573754500,447000,447000,447000,447000,0
20240305,183600,419573754500,447000,447000,447000,447000,0
20240305,183500,419573754500,447000,447000,447000,447000,0
20240305,183400,419573754500,447000,447000,447000,447000,0
20240305,183300,419573754500,447000,447000,447000,447000,0
20240305,183200,419573754500,447000,447000,447000,447000,0
20240305,183100,419573754500,447000,447000,447000,447000,0
20240305,183000,419573754500,447000,447000,447000,447000,0
20240305,182900,419573754500,447000,447000,447000,447000,0
20240305,182800,419573754500,447000,447000,447000,447000,0
20240305,182700,419573754500,447000,447000,447000,447000,0
20240305,182600,419573754500,447000,447000,447000,447000,0
20240305,182500,419573754500,447000,447000,447000,447000,0
20240305,182400,419573754500,447000,447000,447000,447000,0
20240305,182300,419573754500,447000,447000,447000,447000,0
20240305,182200,419573754500,447000,447000,447000,447000,0
20240305,182100,419573754500,447000,447000,447000,447000,0
20240305,182000,419573754500,447000,447000,447000,447000,0
20240305,181900,419573754500,447000,447000,447000,447000,0
20240305,181800,419573754500,447000,447000,447000,447000,0
20240305,181700,419573754500,447000,447000,447000,447000,0
20240305,181600,419573754500,447000,447000,447000,447000,0
20240305,181500,419573754500,447000,447000,447000,447000,15265
20240305,181400,419573754500,447000,447000,447000,447000,0
20240305,181300,419573754500,447000,447000,447000,447000,0
20240305,181200,419573754500,447000,447000,447000,447000,0
20240305,181100,419573754500,447000,447000,447000,447000,0
20240305,181000,419573754500,447000,447000,447000,447000,0
20240305,180900,419573754500,447000,447000,447000,447000,0
20240305,180800,419573754500,447000,447000,447000,447000,0
20240305,180700,419573754500,447000,447000,447000,447000,0
20240305,180600,419573754500,447000,447000,447000,447000,0
20240305,180500,419573754500,447000,447000,447000,447000,0
20240305,180400,419573754500,447000,447000,447000,447000,0
20240305,180300,419573754500,447000,447000,447000,447000,0
20240305,180200,419573754500,447000,447000,447000,447000,0
20240305,180100,419573754500,447000,447000,447000,447000,0
20240305,180000,419573754500,447000,447000,447000,447000,0
20240305,175900,419573754500,447000,447000,447000,447000,0
20240305,175800,419573754500,447000,447000,447000,447000,0
20240305,175700,419573754500,447000,447000,447000,447000,0
20240305,175600,419573754500,447000,447000,447000,447000,0
20240305,175500,419573754500,447000,447000,447000,447000,0
20240305,175400,419573754500,447000,447000,447000,447000,0
20240305,175300,419573754500,447000,447000,447000,447000,0
20240305,175200,419573754500,447000,447000,447000,447000,0
20240305,175100,419573754500,447000,447000,447000,447000,0
20240305,175000,419573754500,447000,447000,447000,447000,0
20240305,174900,419573754500,447000,447000,447000,447000,0
20240305,174800,419573754500,447000,447000,447000,447000,0
20240305,174700,419573754500,447000,447000,447000,447000,0
20240305,174600,419573754500,447000,447000,447000,447000,0
20240305,174500,419573754500,447000,447000,447000,447000,15265
20240305,174400,419573754500,447000,447000,447000,447000,0
20240305,174300,419573754500,447000,447000,447000,447000,0
20240305,174200,419573754500,447000,447000,447000,447000,0
20240305,174100,419573754500,447000,447000,447000,447000,0
20240305,174000,419573754500,447000,447000,447000,447000,0
20240305,173900,419573754500,447000,447000,447000,447000,0
20240305,173800,419573754500,447000,447000,447000,447000,0
20240305,173700,419573754500,447000,447000,447000,447000,0
20240305,173600,419573754500,447000,447000,447000,447000,0
20240305,173500,419573754500,447000,447000,447000,447000,0
20240305,173400,419573754500,447000,447000,447000,447000,0
20240305,173300,419573754500,447000,447000,447000,447000,0
20240305,173200,419573754500,447000,447000,447000,447000,0
20240305,173100,419573754500,447000,447000,447000,447000,0
20240305,173000,419573754500,447000,447000,447000,447000,0
20240305,172900,419573754500,447000,447000,447000,447000,0
20240305,172800,419573754500,447000,447000,447000,447000,0
20240305,172700,419573754500,447000,447000,447000,447000,0
20240305,172600,419573754500,447000,447000,447000,447000,0
20240305,172500,419573754500,447000,447000,447000,447000,0
20240305,172400,419573754500,447000,447000,447000,447000,0
20240305,172300,419573754500,447000,447000,447000,447000,0
20240305,172200,419573754500,447000,447000,447000,447000,0
20240305,172100,419573754500,447000,447000,447000,447000,0
20240305,172000,419573754500,447000,447000,447000,447000,0
20240305,171900,419573754500,447000,447000,447000,447000,0
20240305,171800,419573754500,447000,447000,447000,447000,0
20240305,171700,419573754500,447000,447000,447000,447000,0
20240305,171600,419573754500,447000,447000,447000,447000,0
20240305,171500,419573754500,447000,447000,447000,447000,15265
20240305,171400,419573754500,447000,447000,447000,447000,0
20240305,171300,419573754500,447000,447000,447000,447000,0
20240305,171200,419573754500,447000,447000,447000,447000,0
20240305,171100,419573754500,447000,447000,447000,447000,0
20240305,171000,419573754500,447000,447000,447000,447000,0
20240305,170900,419573754500,447000,447000,447000,447000,0
20240305,170800,419573754500,447000,447000,447000,447000,0
20240305,170700,419573754500,447000,447000,447000,447000,0
20240305,170600,419573754500,447000,447000,447000,447000,0
20240305,170500,419573754500,447000,447000,447000,447000,0
20240305,170400,419573754500,447000,447000,447000,447000,0
20240305,170300,419573754500,447000,447000,447000,447000,0
20240305,170200,419573754500,447000,447000,447000,447000,0
20240305,170100,419573754500,447000,447000,447000,447000,0
20240305,170000,419573754500,447000,447000,447000,447000,0
20240305,165900,419573754500,447000,447000,447000,447000,0
20240305,165800,419573754500,447000,447000,447000,447000,0
20240305,165700,419573754500,447000,447000,447000,447000,0
20240305,165600,419573754500,447000,447000,447000,447000,0
20240305,165500,419573754500,447000,447000,447000,447000,0
20240305,165400,419573754500,447000,447000,447000,447000,0
20240305,165300,419573754500,447000,447000,447000,447000,0
20240305,165200,419573754500,447000,447000,447000,447000,0
20240305,165100,419573754500,447000,447000,447000,447000,0
20240305,165000,419573754500,447000,447000,447000,447000,0
20240305,164900,419573754500,447000,447000,447000,447000,0
20240305,164800,419573754500,447000,447000,447000,447000,0
20240305,164700,419573754500,447000,447000,447000,447000,0
20240305,164600,419573754500,447000,447000,447000,447000,0
20240305,164500,419573754500,447000,447000,447000,447000,15265
20240305,164400,419573754500,447000,447000,447000,447000,0
20240305,164300,419573754500,447000,447000,447000,447000,0
20240305,164200,419573754500,447000,447000,447000,447000,0
20240305,164100,419573754500,447000,447000,447000,447000,0
20240305,164000,419573754500,447000,447000,447000,447000,0
20240305,163900,419573754500,447000,447000,447000,447000,0
20240305,163800,419573754500,447000,447000,447000,447000,0
20240305,163700,419573754500,447000,447000,447000,447000,0
20240305,163600,419573754500,447000,447000,447000,447000,0
20240305,163500,419573754500,447000,447000,447000,447000,0
20240305,163400,419573754500,447000,447000,447000,447000,0
20240305,163300,419573754500,447000,447000,447000,447000,0
20240305,163200,419573754500,447000,447000,447000,447000,0
20240305,163100,419573754500,447000,447000,447000,447000,0
20240305,163000,419573754500,447000,447000,447000,447000,0
20240305,162900,419573754500,447000,447000,447000,447000,0
20240305,162800,419573754500,447000,447000,447000,447000,0
20240305,162700,419573754500,447000,447000,447000,447000,0
20240305,162600,419573754500,447000,447000,447000,447000,0
20240305,162500,419573754500,447000,447000,447000,447000,0
20240305,162400,419573754500,447000,447000,447000,447000,0
20240305,162300,419573754500,447000,447000,447000,447000,0
20240305,162200,419573754500,447000,447000,447000,447000,0
20240305,162100,419573754500,447000,447000,447000,447000,0
20240305,162000,419573754500,447000,447000,447000,447000,0
20240305,161900,419573754500,447000,447000,447000,447000,0
20240305,161800,419573754500,447000,447000,447000,447000,0
20240305,161700,419573754500,447000,447000,447000,447000,0
20240305,161600,419573754500,447000,447000,447000,447000,0
20240305,161500,419573754500,447000,447000,447000,447000,15265
20240305,161400,419573754500,447000,447000,447000,447000,0
20240305,161300,419573754500,447000,447000,447000,447000,0
20240305,161200,419573754500,447000,447000,447000,447000,0
20240305,161100,419573754500,447000,447000,447000,447000,0
20240305,161000,419573754500,447000,447000,447000,447000,0
20240305,160900,419573754500,447000,447000,447000,447000,0
20240305,160800,419573754500,447000,447000,447000,447000,0
20240305,160700,419573754500,447000,447000,447000,447000,0
20240305,160600,419573754500,447000,447000,447000,447000,0
20240305,160500,419573754500,447000,447000,447000,447000,0
20240305,160400,419573754500,447000,447000,447000,447000,0
20240305,160300,419573754500,447000,447000,447000,447000,0
20240305,160200,419573754500,447000,447000,447000,447000,0
20240305,160100,419573754500,447000,447000,447000,447000,0
20240305,160000,419573754500,447000,447000,447000,447000,0
20240305,155900,419573754500,447000,447000,447000,447000,0
20240305,155800,419573754500,447000,447000,447000,447000,0
20240305,155700,419573754500,447000,447000,447000,447000,0
20240305,155600,419573754500,447000,447000,447000,447000,0
20240305,155500,419573754500,447000,447000,447000,447000,0
20240305,155400,419573754500,447000,447000,447000,447000,0
20240305,155300,419573754500,447000,447000,447000,447000,0
20240305,155200,419573754500,447000,447000,447000,447000,0
20240305,155100,419573754500,447000,447000,447000,447000,0
20240305,155000,419573754500,447000,447000,447000,447000,0
20240305,154900,419573754500,447000,447000,447000,447000,0
20240305,154800,419573754500,447000,447000,447000,447000,0
20240305,154700,419573754500,447000,447000,447000,447000,0
20240305,154600,419573754500,447000,447000,447000,447000,0
20240305,154500,419573754500,447000,447000,447000,447000,15265
20240305,154400,419573754500,447000,447000,447000,447000,0
20240305,154300,419573754500,447000,447000,447000,447000,0
20240305,154200,419573754500,447000,447000,447000,447000,0
20240305,154100,419573754500,447000,447000,447000,447000,0
20240305,154000,419573754500,447000,447000,447000,447000,0
20240305,153900,419573754500,447000,447000,447000,447000,0
20240305,153800,419573754500,447000,447000,447000,447000,0
20240305,153700,419573754500,447000,447000,447000,447000,0
20240305,153600,419573754500,447000,447000,447000,447000,0
20240305,153500,419573754500,447000,447000,447000,447000,0
20240305,153400,419573754500,447000,447000,447000,447000,0
20240305,153300,419573754500,447000,447000,447000,447000,0
20240305,153200,419573754500,447000,447000,447000,447000,0
20240305,153100,419573754500,447000,447000,447000,447000,0
20240305,153000,419573754500,447000,447000,447000,447000,15265
20240305,152900,412750299500,449000,449000,449000,449000,0
20240305,152800,412750299500,449000,449000,449000,449000,0
20240305,152700,412750299500,449000,449000,449000,449000,0
20240305,152600,412750299500,449000,449000,449000,449000,0
20240305,152500,412750299500,449000,449000,449000,449000,0
20240305,152400,412750299500,449000,449000,449000,449000,0
20240305,152300,412750299500,449000,449000,449000,449000,0
20240305,152200,412750299500,449000,449000,449000,449000,0
20240305,152100,412750299500,449000,449000,449000,449000,0
20240305,152000,412750299500,449000,449000,449000,449000,0
20240305,151900,412750299500,449000,447500,449000,447500,1788
20240305,151800,411949237000,447500,447500,448000,447000,2017
20240305,151700,411046593500,447000,447500,447500,447000,2984
20240305,151600,409712634000,447000,447500,447500,447000,1256
20240305,151500,409151059500,447500,447000,447500,447000,3452
20240305,151400,407607695500,447000,447000,447500,447000,3101
20240305,151300,406221352500,447500,447500,448000,447000,1613
20240305,151200,405499542500,447500,447500,448000,447500,1702
20240305,151100,404737746000,447500,448000,448000,447500,4610
20240305,151000,402674741000,448000,448500,448500,447500,5467
20240305,150900,400225609000,448500,448000,448500,448000,1095
20240305,150800,399734715500,448500,448500,448500,448000,1061
20240305,150700,399259220000,448500,448500,448500,448000,2275
20240305,150600,398239398500,448500,449000,449000,448000,2452
20240305,150500,397139859000,448500,449000,449000,448500,1685
20240305,150400,396384059000,449000,449000,449500,448500,1811
20240305,150300,395570984500,449000,449000,449500,449000,1114
20240305,150200,395070623500,449000,449000,449500,449000,359
20240305,150100,394909365000,449000,449000,449500,449000,894
20240305,150000,394507847000,449000,449000,449500,448500,2176
20240305,145900,393530942000,448500,449000,449000,448500,2410
20240305,145800,392449976000,448500,449500,449500,448500,2111
20240305,145700,391502283000,449500,449000,449500,449000,1261
20240305,145600,390936001000,449500,449000,449500,449000,453
20240305,145500,390732530000,449000,449500,449500,449000,742
20240305,145400,390399193500,449000,449500,449500,449000,899
20240305,145300,389995291500,449000,449500,449500,449000,507
20240305,145200,389767585500,449500,449500,449500,449000,465
20240305,145100,389558677000,449000,449000,449500,448500,1170
20240305,145000,389033431500,449000,448500,449500,448000,2904
20240305,144900,387730806500,448500,448500,448500,448000,1024
20240305,144800,387271834500,448000,448500,448500,448000,884
20240305,144700,386875648000,448500,449000,449000,448000,2735
20240305,144600,385649117500,449000,449000,449500,448500,1446
20240305,144500,384999814500,449500,449000,450000,449000,594
20240305,144400,384732953000,449500,450000,450000,449000,2617
20240305,144300,383556893500,450000,449500,450000,449000,769
20240305,144200,383211307000,449500,449500,450000,449000,1306
20240305,144100,382624303000,449500,449000,449500,449000,439
20240305,144000,382427123000,449000,449000,449500,448500,862
20240305,143900,382040050000,449000,449000,449500,448000,4241
20240305,143800,380137062000,448500,449000,449000,448500,1186
20240305,143700,379605008500,448500,449500,449500,448500,775
20240305,143600,379257142000,449000,448500,449500,448500,1477
20240305,143500,378593980500,449000,449000,449500,448500,1897
20240305,143400,377742392500,449000,449000,449500,448500,1750
20240305,143300,376956794000,449000,449000,449500,449000,1123
20240305,143200,376452400500,449000,450000,450000,449000,2120
20240305,143100,375500001000,449500,450000,450000,449000,2654
20240305,143000,374307312000,450000,450000,450000,449500,871
20240305,142900,373915452500,450000,449000,450000,449000,1457
20240305,142800,373260536500,449500,448500,449500,448500,1879
20240305,142700,372416792500,449000,449000,449000,448500,984
20240305,142600,371975278000,448500,448000,449000,448000,1815
20240305,142500,371161280500,448000,449500,449500,448000,6513
20240305,142400,368238139500,449500,450500,450500,449000,11648
20240305,142300,362999050500,450000,450500,450500,450000,659
20240305,142200,362702384000,450500,450000,450500,450000,1235
20240305,142100,362146519500,450000,450500,450500,450000,1044
20240305,142000,361676510500,450500,450000,450500,450000,1136
20240305,141900,361164927500,450000,450500,450500,450000,1501
20240305,141800,360489420000,450000,450500,451000,450000,2732
20240305,141700,359259110000,450500,450500,451000,450500,838
20240305,141600,358881511000,451000,451000,451000,450500,670
20240305,141500,358579608500,451000,450500,451000,450500,1288
20240305,141400,357999284000,450500,450500,451500,450500,864
20240305,141300,357609850000,451000,451000,451000,450500,446
20240305,141200,357408775500,450500,450500,451000,450500,1628
20240305,141100,356674615000,451000,451000,451000,450500,645
20240305,141000,356383985000,451000,450500,451000,450500,516
20240305,140900,356151492500,451000,450500,451000,450500,917
20240305,140800,355738325500,451000,450500,451000,450500,618
20240305,140700,355459862500,450500,451000,451000,450500,2169
20240305,140600,354482692500,451000,451000,451000,450500,570
20240305,140500,354225844500,451000,451000,451000,450500,620
20240305,140400,353946309500,450500,450500,451000,450500,634
20240305,140300,353660563500,450500,451000,451500,450500,834
20240305,140200,353284485500,451000,450500,451500,450500,753
20240305,140100,352945002500,451000,451000,451500,450500,3510
20240305,140000,351361849000,451000,451500,451500,451000,768
20240305,135900,351015413500,451000,451000,451500,451000,943
20240305,135800,350590085000,451500,451500,451500,451000,462
20240305,135700,350381670500,451000,451500,451500,451000,1195
20240305,135600,349842566000,451000,451500,452000,451000,1153
20240305,135500,349322207000,451500,451000,451500,451000,227
20240305,135400,349219773000,451000,452000,452000,451000,1885
20240305,135300,348369237000,451500,452000,452000,451500,399
20240305,135200,348189057000,451500,451500,452000,451500,618
20240305,135100,347910022000,452000,451500,452000,451500,362
20240305,135000,347746507500,452000,451500,452000,451500,328
20240305,134900,347598347500,452000,451000,452000,451000,328
20240305,134800,347450272000,451500,451500,452000,451000,825
20240305,134700,347077827500,451500,452500,452500,451500,1643
20240305,134600,346335483000,452500,452500,452500,452000,327
20240305,134500,346187609500,452500,452500,452500,452000,564
20240305,134400,345932502500,452500,452500,452500,452000,264
20240305,134300,345813088500,452000,452000,452000,451500,1590
20240305,134200,345094452500,451500,452000,452000,451500,526
20240305,134100,344856872500,451500,452000,452000,451500,311
20240305,134000,344716442500,451500,451000,452000,451000,556
20240305,133900,344465354000,451500,451000,451500,450500,1641
20240305,133800,343725256500,451000,450500,451000,450500,2255
20240305,133700,342708964000,450500,450500,451000,450500,878
20240305,133600,342313369000,450500,451000,451000,450500,1138
20240305,133500,341800637000,450500,451500,451500,450500,4020
20240305,133400,339987724500,451000,451500,451500,451000,1525
20240305,133300,339299882500,451000,451500,452000,451000,2855
20240305,133200,338010795500,451500,451500,452000,451500,1611
20240305,133100,337283333500,452000,452000,452000,451500,1595
20240305,133000,336563095000,451500,452000,452000,451500,796
20240305,132900,336203498500,452000,452500,452500,451500,6348
20240305,132800,333334622500,452000,452500,452500,452000,689
20240305,132700,333023154000,452000,452500,452500,452000,395
20240305,132600,332844486500,452000,453000,453500,452000,6418
20240305,132500,329939166500,453500,453500,453500,453000,266
20240305,132400,329818618500,453500,453500,453500,453000,415
20240305,132300,329630526000,453500,453000,453500,453000,334
20240305,132200,329479128000,453500,453500,453500,453000,466
20240305,132100,329267932500,453500,453000,453500,453000,170
20240305,132000,329190868000,453500,453500,453500,453000,248
20240305,131900,329078471500,453000,453000,453500,453000,432
20240305,131800,328882730500,453000,453500,454000,453000,309
20240305,131700,328742685000,453500,453000,453500,453000,209
20240305,131600,328647938000,453500,453500,454000,453000,684
20240305,131500,328337916000,453500,454000,454000,453000,1208
20240305,131400,327790128500,453500,454000,454000,453500,352
20240305,131300,327630481000,453500,454000,454000,453000,2134
20240305,131200,326662697500,453500,453500,454000,453000,853
20240305,131100,326275896500,453500,453000,453500,453000,843
20240305,131000,325893754000,453500,453500,453500,453000,388
20240305,130900,325717906500,453000,453500,453500,453000,379
20240305,130800,325546113000,453500,453000,453500,453000,412
20240305,130700,325359418000,453000,453500,454000,453000,2424
20240305,130600,324259846500,453500,454000,454000,453500,144
20240305,130500,324194517000,454000,454000,454000,453500,389
20240305,130400,324017998500,454000,454500,454500,453500,2224
20240305,130300,323008765500,454000,454500,454500,454000,312
20240305,130200,322867034000,454000,454000,454500,454000,350
20240305,130100,322708092500,454500,454500,454500,454000,246
20240305,130000,322596303000,454000,454000,454500,454000,163
20240305,125900,322522279000,454500,454000,454500,454000,762
20240305,125800,322176043500,454500,454000,454500,454000,82
20240305,125700,322138797500,454000,454500,455000,454000,515
20240305,125600,321904900500,454500,455000,455000,454000,267
20240305,125500,321783536000,454500,454000,454500,453500,834
20240305,125400,321404656000,453500,454000,454000,453500,685
20240305,125300,321093741000,454000,454000,454000,453500,516
20240305,125200,320859527000,454000,454000,454000,453500,224
20240305,125100,320757896000,454000,454500,454500,453500,779
20240305,125000,320404211000,454000,454500,455000,454000,1245
20240305,124900,319838668000,454500,454500,455000,454500,196
20240305,124800,319749550500,454500,454000,454500,454000,317
20240305,124700,319605514500,454500,454500,455000,454000,791
20240305,124600,319246067500,454500,454500,455000,454000,1032
20240305,124500,318777034000,454500,454500,455000,454500,189
20240305,124400,318691093000,455000,455500,455500,454500,565
20240305,124300,318434043000,455500,455000,455500,455000,501
20240305,124200,318206017000,455000,454500,455000,454500,881
20240305,124100,317805310500,455000,455000,455500,454500,1232
20240305,124000,317244807000,455000,454000,455500,453500,3354
20240305,123900,315719611000,454000,454000,454000,453500,201
20240305,123800,315628369500,454000,453500,454000,453500,140
20240305,123700,315564845000,454000,453500,454000,453500,486
20240305,123600,315344382500,453500,453500,454000,453000,1051
20240305,123500,314867739000,453000,454000,454000,453000,638
20240305,123400,314578388000,454000,454000,454000,453500,171
20240305,123300,314500795000,453500,454000,454000,453500,337
20240305,123200,314347841000,454000,454000,454000,453500,168
20240305,123100,314271586500,454000,453500,454000,453500,144
20240305,123000,314206270500,454000,453500,454000,453000,729
20240305,122900,313875513000,453500,453000,453500,453000,932
20240305,122800,313453102000,453500,453000,453500,453000,348
20240305,122700,313295427500,453000,453500,453500,453000,298
20240305,122600,313160397500,453000,453000,453500,453000,231
20240305,122500,313055742500,453000,453000,453500,453000,264
20240305,122400,312936133500,453000,453500,453500,452500,3071
20240305,122300,311544930000,453000,453500,454000,453000,1289
20240305,122200,310960465500,453500,453500,454000,453500,388
20240305,122100,310784438500,454000,454000,454000,453500,153
20240305,122000,310715005000,454000,454000,454000,453500,185
20240305,121900,310631067500,454000,454000,454000,453500,273
20240305,121800,310507208000,454000,454000,454500,453500,1450
20240305,121700,309849051000,454500,454000,454500,454000,151
20240305,121600,309780481000,454500,454000,454500,454000,360
20240305,121500,309617027500,454000,454000,454500,453500,994
20240305,121400,309165791000,454000,454500,454500,453500,1511
20240305,121300,308479731000,454500,454000,454500,454000,319
20240305,121200,308334746500,454000,454500,454500,454000,1015
20240305,121100,307873601000,454500,454500,454500,454000,932
20240305,121000,307450086500,454500,454500,454500,454000,513
20240305,120900,307216952000,454500,454000,454500,454000,455
20240305,120800,307010184500,454500,454500,454500,453500,640
20240305,120700,306719585000,454000,454000,454500,453500,1512
20240305,120600,306033124500,454000,454000,454000,453500,107
20240305,120500,305984554500,454000,453500,454000,453000,561
20240305,120400,305730066500,453500,453500,453500,453000,773
20240305,120300,305379694000,453500,453000,453500,453000,374
20240305,120200,305210244500,453000,453500,453500,453000,611
20240305,120100,304933349500,453500,453500,453500,453000,913
20240305,120000,304519683500,453500,453500,453500,453000,275
20240305,115900,304395045000,453000,453000,453500,452500,415
20240305,115800,304207062500,453000,453000,453500,453000,642
20240305,115700,303916189000,453000,453000,453500,452500,523
20240305,115600,303679254000,452500,453000,453000,452500,1006
20240305,115500,303223570000,453000,453000,453000,452500,492
20240305,115400,303000879000,453000,452500,453000,452500,303
20240305,115300,302863706000,452500,453000,453000,452500,1835
20240305,115200,302033108500,452500,452500,453000,452500,436
20240305,115100,301835778500,453000,453000,453000,452500,444
20240305,115000,301634763000,453000,453000,453500,452500,745
20240305,114900,301297333000,453500,453500,453500,453000,245
20240305,114800,301186329500,453500,452500,453500,452500,381
20240305,114700,301013730500,453000,453000,453500,452500,966
20240305,114600,300576275500,453000,452500,454000,452500,1725
20240305,114500,299793909500,453000,453000,453500,453000,632
20240305,114400,299507565000,453000,453000,453500,452500,1468
20240305,114300,298842591000,453000,453000,453000,452500,1270
20240305,114200,298267718500,452500,453000,453500,452500,2788
20240305,114100,297005196000,453500,453000,453500,453000,313
20240305,114000,296863335000,453000,453500,453500,453000,1324
20240305,113900,296263528500,453500,453500,453500,453000,631
20240305,113800,295977617000,453000,453500,453500,453000,269
20240305,113700,295855685500,453500,453500,453500,453000,473
20240305,113600,295641257500,453500,453500,454000,453000,349
20240305,113500,295483021000,453500,453500,454000,453000,715
20240305,113400,295158850000,453500,453500,454000,453000,865
20240305,113300,294766528500,454000,454000,454000,453500,205
20240305,113200,294673544000,454000,453500,454000,453500,401
20240305,113100,294491610000,453500,453000,454000,453000,950
20240305,113000,294060838000,453500,453500,454000,453000,628
20240305,112900,293776136000,453000,453000,453500,453000,2838
20240305,112800,292490175000,453500,453500,453500,453000,2160
20240305,112700,291511428500,453000,454000,454000,453000,2502
20240305,112600,290377034500,453500,454000,454000,453500,334
20240305,112500,290225469000,453500,454000,454500,453500,425
20240305,112400,290032522000,454000,454000,454500,453500,947
20240305,112300,289602595500,454000,453500,454500,453500,600
20240305,112200,289330223000,454000,454000,454500,453500,1410
20240305,112100,288690631500,454000,454000,454000,453500,1049
20240305,112000,288214818000,453500,454000,455000,453500,1610
20240305,111900,287483452000,454000,453500,454000,453500,448
20240305,111800,287280190000,453500,454000,454000,453500,518
20240305,111700,287045042500,454000,455000,455000,453500,2555
20240305,111600,285885196500,454500,454000,455000,454000,720
20240305,111500,285557924000,454500,454500,455000,454500,1703
20240305,111400,284783766500,454500,454500,455000,454000,627
20240305,111300,284498784500,455000,455500,455500,454500,1079
20240305,111200,284007791000,455500,455000,455500,455000,646
20240305,111100,283713714000,455500,455500,455500,455000,406
20240305,111000,283528845000,455000,455500,455500,454000,1282
20240305,110900,282946185500,455000,454500,456500,454000,6953
20240305,110800,279780749000,454000,454000,454500,453000,1452
20240305,110700,279122068500,454000,453500,454000,453500,244
20240305,110600,279011383500,453500,453500,454000,453000,939
20240305,110500,278585565000,453500,453500,454000,453000,825
20240305,110400,278211485000,453500,453000,454000,453000,1156
20240305,110300,277687234500,453000,453500,454000,453000,5516
20240305,110200,275188236000,453000,454000,454000,453000,2659
20240305,110100,273982285500,454000,454000,454000,453000,2541
20240305,110000,272829995000,454000,454000,454500,453500,1188
20240305,105900,272290643500,454000,454500,454500,453500,5913
20240305,105800,269607170000,454500,454500,455000,454000,1358
20240305,105700,268989952000,455000,455000,455000,454500,821
20240305,105600,268616638500,455000,454500,455000,454500,676
20240305,105500,268309306500,454500,454000,455000,454000,2918
20240305,105400,266982969500,454000,454000,454500,453500,1780
20240305,105300,266175293000,454000,454500,455000,454000,4271
20240305,105200,264234988500,455000,455500,455500,454500,3324
20240305,105100,262722628000,455000,456000,456000,455000,1158
20240305,105000,262195247000,456000,456500,456500,455500,923
20240305,104900,261774466000,456500,456000,456500,456000,504
20240305,104800,261544597000,456500,455500,456500,455500,708
20240305,104700,261221858000,455500,455500,456500,455000,2403
20240305,104600,260126720000,455500,455500,456000,455000,1821
20240305,104500,259297509000,455500,455500,455500,455000,1727
20240305,104400,258511289000,455000,456000,456000,455000,2584
20240305,104300,257334361000,455500,456000,456500,455500,1150
20240305,104200,256809943000,456000,456500,456500,456000,609
20240305,104100,256532171500,456000,455500,456500,455500,1238
20240305,104000,255967657000,455500,456500,456500,455500,3010
20240305,103900,254595187000,456500,457000,457000,456000,900
20240305,103800,254184317500,456500,456500,457000,456500,526
20240305,103700,253944142500,456500,457000,457500,456500,1133
20240305,103600,253426415500,457000,457000,457500,456500,1593
20240305,103500,252698526000,457000,457500,458000,457000,1408
20240305,103400,252054521500,457500,458000,458000,457000,1757
20240305,103300,251250313000,457500,457000,458000,457000,1634
20240305,103200,250502431000,457000,457000,457500,456500,762
20240305,103100,250154305500,457000,455500,457000,455500,1170
20240305,103000,249620448000,455500,455500,456000,455500,771
20240305,102900,249269131500,455500,455500,456000,455500,852
20240305,102800,248880974500,455000,455500,456000,455000,1264
20240305,102700,248305194500,455500,456000,456000,455000,1112
20240305,102600,247798635000,455500,455500,456000,455000,1063
20240305,102500,247314254500,455500,455500,456000,455000,1995
20240305,102400,246405548500,455500,455500,456000,455000,4341
20240305,102300,244428893000,456000,456500,456500,455500,1485
20240305,102200,243751703000,456000,456000,456500,455500,2916
20240305,102100,242421917500,455500,456500,456500,455500,2019
20240305,102000,241501158000,456000,456000,456500,456000,1601
20240305,101900,240770859500,456000,456000,457000,455500,4991
20240305,101800,238494244000,456500,457000,457500,456000,5824
20240305,101700,235834161000,457000,458500,459000,457000,6735
20240305,101600,232750656000,458500,458500,459000,458500,866
20240305,101500,232353494500,458500,459500,459500,458500,1958
20240305,101400,231454921000,459500,461000,461000,459000,2826
20240305,101300,230154606500,461000,461000,461000,460500,469
20240305,101200,229938451000,461000,460000,461000,460000,970
20240305,101100,229491709000,460500,459000,460500,458500,2808
20240305,101000,228200798500,459000,458000,459000,458000,833
20240305,100900,227818748500,458000,458500,458500,458000,1029
20240305,100800,227347069000,458500,458000,458500,458000,924
20240305,100700,226923665000,458000,458000,459000,458000,2697
20240305,100600,225687672000,458000,458500,459000,458000,1073
20240305,100500,225195834500,459000,459000,459000,458000,2532
20240305,100400,224034989000,458500,459000,459500,458500,1418
20240305,100300,223384558500,459000,459000,459500,459000,1227
20240305,100200,222821233000,459000,459000,459500,458500,1554
20240305,100100,222108039000,459000,460500,460500,459000,1650
20240305,100000,221349237500,460500,460500,460500,460000,875
20240305,095900,220946553000,460500,460000,460500,460000,542
20240305,095800,220697157000,460500,459500,460500,459000,2640
20240305,095700,219484169000,459000,459500,459500,459000,799
20240305,095600,219117203000,459500,459500,459500,459000,546
20240305,095500,218866490500,459000,459500,460000,459000,1242
20240305,095400,218296159000,459000,459500,460000,459000,1713
20240305,095300,217509143500,460000,460000,460500,459500,1559
20240305,095200,216792175500,460500,459500,460500,459500,1263
20240305,095100,216211328000,460000,461000,461000,459500,2076
20240305,095000,215256108000,460500,460500,461000,460000,734
20240305,094900,214917910000,460500,460000,461000,459500,2032
20240305,094800,213982846500,459500,459500,460500,459000,4164
20240305,094700,212068213000,459500,460000,460000,459000,1916
20240305,094600,211188398500,460000,460500,460500,459500,2882
20240305,094500,209862791500,460500,461500,461500,460000,5240
20240305,094400,207446921000,462000,461500,462000,461500,1599
20240305,094300,206708313000,462000,461500,462000,461500,1386
20240305,094200,206068472500,461500,462000,462000,461000,2989
20240305,094100,204688845500,462000,462000,463000,461000,4020
20240305,094000,202832376000,462500,462500,463000,462000,2071
20240305,093900,201874725000,462500,462000,462500,461500,5274
20240305,093800,199437631000,462000,460500,462500,460000,3601
20240305,093700,197776148000,460000,460000,461000,459500,3869
20240305,093600,195995496000,460000,459000,460000,458500,1763
20240305,093500,195186020000,459000,457500,459000,457000,7233
20240305,093400,191876540000,457500,459000,459500,457500,5618
20240305,093300,189301789500,459500,460000,460000,459000,2404
20240305,093200,188197639500,459500,460500,461000,459000,5265
20240305,093100,185775288000,460500,458500,460500,458000,6825
20240305,093000,182642300500,458000,459500,460000,458000,9765
20240305,092900,178159908500,460000,461000,461500,459500,6718
20240305,092800,175066491000,461000,461500,461500,460000,8655
20240305,092700,171079193000,461000,462500,462500,461000,7773
20240305,092600,167489651500,462000,462500,464000,462000,6342
20240305,092500,164554009500,462500,462500,463000,461000,13758
20240305,092400,158199233000,462500,464500,465000,462500,6223
20240305,092300,155314552500,464000,465000,465000,463000,8962
20240305,092200,151156482500,465000,465000,466000,464500,6590
20240305,092100,148091847000,465000,467500,467500,464500,14121
20240305,092000,141513062000,467000,471000,471000,466500,14828
20240305,091900,134563447000,471000,470000,471000,469500,15258
20240305,091800,127390084000,470000,467500,470000,467000,13587
20240305,091700,121020378000,467500,469000,469000,467000,11884
20240305,091600,115454125500,469000,467500,469000,466000,17266
20240305,091500,107379500500,467500,467000,468500,467000,7934
20240305,091400,103669665000,467000,467500,469500,465500,26241
20240305,091300,91386864000,467500,466500,468500,465000,20309
20240305,091200,81897445500,466500,465000,466500,464000,14253
20240305,091100,75270431000,465000,466000,467000,464000,16173
20240305,091000,67742959500,466000,464000,466500,463500,20024
20240305,090900,58436502000,463500,459500,464500,459000,17131
20240305,090800,50527455500,459500,460000,460500,458500,7807
20240305,090700,46940845500,460000,460500,461000,459500,14186
20240305,090600,40409360000,460500,459000,461500,459000,17703
20240305,090500,32258047000,459500,457000,460000,456500,12783
20240305,090400,26403915000,457000,455500,457000,455000,7560
20240305,090300,22953979000,455500,454500,455500,454000,6239
20240305,090200,20116635000,454500,453500,455000,453000,6091
20240305,090100,17352398000,453000,452500,453500,452000,10465
20240305,090000,12617187000,452000,453000,453000,451500,26552