KissMeData/005490/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,200500,249852755000,391500,391500,391500,391500,23891
20230612,200400,249852755000,391500,391500,391500,391500,0
20230612,200300,249852755000,391500,391500,391500,391500,0
20230612,200200,249852755000,391500,391500,391500,391500,0
20230612,200100,249852755000,391500,391500,391500,391500,0
20230612,200000,249852755000,391500,391500,391500,391500,0
20230612,195900,249852755000,391500,391500,391500,391500,0
20230612,195800,249852755000,391500,391500,391500,391500,0
20230612,195700,249852755000,391500,391500,391500,391500,0
20230612,195600,249852755000,391500,391500,391500,391500,0
20230612,195500,249852755000,391500,391500,391500,391500,0
20230612,195400,249852755000,391500,391500,391500,391500,0
20230612,195300,249852755000,391500,391500,391500,391500,0
20230612,195200,249852755000,391500,391500,391500,391500,0
20230612,195100,249852755000,391500,391500,391500,391500,0
20230612,195000,249852755000,391500,391500,391500,391500,0
20230612,194900,249852755000,391500,391500,391500,391500,0
20230612,194800,249852755000,391500,391500,391500,391500,0
20230612,194700,249852755000,391500,391500,391500,391500,0
20230612,194600,249852755000,391500,391500,391500,391500,0
20230612,194500,249852755000,391500,391500,391500,391500,0
20230612,194400,249852755000,391500,391500,391500,391500,0
20230612,194300,249852755000,391500,391500,391500,391500,0
20230612,194200,249852755000,391500,391500,391500,391500,0
20230612,194100,249852755000,391500,391500,391500,391500,0
20230612,194000,249852755000,391500,391500,391500,391500,0
20230612,193900,249852755000,391500,391500,391500,391500,0
20230612,193800,249852755000,391500,391500,391500,391500,0
20230612,193700,249852755000,391500,391500,391500,391500,0
20230612,193600,249852755000,391500,391500,391500,391500,0
20230612,193500,249852755000,391500,391500,391500,391500,23891
20230612,193400,249852755000,391500,391500,391500,391500,0
20230612,193300,249852755000,391500,391500,391500,391500,0
20230612,193200,249852755000,391500,391500,391500,391500,0
20230612,193100,249852755000,391500,391500,391500,391500,0
20230612,193000,249852755000,391500,391500,391500,391500,0
20230612,192900,249852755000,391500,391500,391500,391500,0
20230612,192800,249852755000,391500,391500,391500,391500,0
20230612,192700,249852755000,391500,391500,391500,391500,0
20230612,192600,249852755000,391500,391500,391500,391500,0
20230612,192500,249852755000,391500,391500,391500,391500,0
20230612,192400,249852755000,391500,391500,391500,391500,0
20230612,192300,249852755000,391500,391500,391500,391500,0
20230612,192200,249852755000,391500,391500,391500,391500,0
20230612,192100,249852755000,391500,391500,391500,391500,0
20230612,192000,249852755000,391500,391500,391500,391500,0
20230612,191900,249852755000,391500,391500,391500,391500,0
20230612,191800,249852755000,391500,391500,391500,391500,0
20230612,191700,249852755000,391500,391500,391500,391500,0
20230612,191600,249852755000,391500,391500,391500,391500,0
20230612,191500,249852755000,391500,391500,391500,391500,0
20230612,191400,249852755000,391500,391500,391500,391500,0
20230612,191300,249852755000,391500,391500,391500,391500,0
20230612,191200,249852755000,391500,391500,391500,391500,0
20230612,191100,249852755000,391500,391500,391500,391500,0
20230612,191000,249852755000,391500,391500,391500,391500,0
20230612,190900,249852755000,391500,391500,391500,391500,0
20230612,190800,249852755000,391500,391500,391500,391500,0
20230612,190700,249852755000,391500,391500,391500,391500,0
20230612,190600,249852755000,391500,391500,391500,391500,0
20230612,190500,249852755000,391500,391500,391500,391500,23891
20230612,190400,249852755000,391500,391500,391500,391500,0
20230612,190300,249852755000,391500,391500,391500,391500,0
20230612,190200,249852755000,391500,391500,391500,391500,0
20230612,190100,249852755000,391500,391500,391500,391500,0
20230612,190000,249852755000,391500,391500,391500,391500,0
20230612,185900,249852755000,391500,391500,391500,391500,0
20230612,185800,249852755000,391500,391500,391500,391500,0
20230612,185700,249852755000,391500,391500,391500,391500,0
20230612,185600,249852755000,391500,391500,391500,391500,0
20230612,185500,249852755000,391500,391500,391500,391500,0
20230612,185400,249852755000,391500,391500,391500,391500,0
20230612,185300,249852755000,391500,391500,391500,391500,0
20230612,185200,249852755000,391500,391500,391500,391500,0
20230612,185100,249852755000,391500,391500,391500,391500,0
20230612,185000,249852755000,391500,391500,391500,391500,0
20230612,184900,249852755000,391500,391500,391500,391500,0
20230612,184800,249852755000,391500,391500,391500,391500,0
20230612,184700,249852755000,391500,391500,391500,391500,0
20230612,184600,249852755000,391500,391500,391500,391500,0
20230612,184500,249852755000,391500,391500,391500,391500,0
20230612,184400,249852755000,391500,391500,391500,391500,0
20230612,184300,249852755000,391500,391500,391500,391500,0
20230612,184200,249852755000,391500,391500,391500,391500,0
20230612,184100,249852755000,391500,391500,391500,391500,0
20230612,184000,249852755000,391500,391500,391500,391500,0
20230612,183900,249852755000,391500,391500,391500,391500,0
20230612,183800,249852755000,391500,391500,391500,391500,0
20230612,183700,249852755000,391500,391500,391500,391500,0
20230612,183600,249852755000,391500,391500,391500,391500,0
20230612,183500,249852755000,391500,391500,391500,391500,23891
20230612,183400,249852755000,391500,391500,391500,391500,0
20230612,183300,249852755000,391500,391500,391500,391500,0
20230612,183200,249852755000,391500,391500,391500,391500,0
20230612,183100,249852755000,391500,391500,391500,391500,0
20230612,183000,249852755000,391500,391500,391500,391500,0
20230612,182900,249852755000,391500,391500,391500,391500,0
20230612,182800,249852755000,391500,391500,391500,391500,0
20230612,182700,249852755000,391500,391500,391500,391500,0
20230612,182600,249852755000,391500,391500,391500,391500,0
20230612,182500,249852755000,391500,391500,391500,391500,0
20230612,182400,249852755000,391500,391500,391500,391500,0
20230612,182300,249852755000,391500,391500,391500,391500,0
20230612,182200,249852755000,391500,391500,391500,391500,0
20230612,182100,249852755000,391500,391500,391500,391500,0
20230612,182000,249852755000,391500,391500,391500,391500,0
20230612,181900,249852755000,391500,391500,391500,391500,0
20230612,181800,249852755000,391500,391500,391500,391500,0
20230612,181700,249852755000,391500,391500,391500,391500,0
20230612,181600,249852755000,391500,391500,391500,391500,0
20230612,181500,249852755000,391500,391500,391500,391500,0
20230612,181400,249852755000,391500,391500,391500,391500,0
20230612,181300,249852755000,391500,391500,391500,391500,0
20230612,181200,249852755000,391500,391500,391500,391500,0
20230612,181100,249852755000,391500,391500,391500,391500,0
20230612,181000,249852755000,391500,391500,391500,391500,0
20230612,180900,249852755000,391500,391500,391500,391500,0
20230612,180800,249852755000,391500,391500,391500,391500,0
20230612,180700,249852755000,391500,391500,391500,391500,0
20230612,180600,249852755000,391500,391500,391500,391500,0
20230612,180500,249852755000,391500,391500,391500,391500,23891
20230612,180400,249852755000,391500,391500,391500,391500,0
20230612,180300,249852755000,391500,391500,391500,391500,0
20230612,180200,249852755000,391500,391500,391500,391500,0
20230612,180100,249852755000,391500,391500,391500,391500,0
20230612,180000,249852755000,391500,391500,391500,391500,0
20230612,175900,249852755000,391500,391500,391500,391500,0
20230612,175800,249852755000,391500,391500,391500,391500,0
20230612,175700,249852755000,391500,391500,391500,391500,0
20230612,175600,249852755000,391500,391500,391500,391500,0
20230612,175500,249852755000,391500,391500,391500,391500,0
20230612,175400,249852755000,391500,391500,391500,391500,0
20230612,175300,249852755000,391500,391500,391500,391500,0
20230612,175200,249852755000,391500,391500,391500,391500,0
20230612,175100,249852755000,391500,391500,391500,391500,0
20230612,175000,249852755000,391500,391500,391500,391500,0
20230612,174900,249852755000,391500,391500,391500,391500,0
20230612,174800,249852755000,391500,391500,391500,391500,0
20230612,174700,249852755000,391500,391500,391500,391500,0
20230612,174600,249852755000,391500,391500,391500,391500,0
20230612,174500,249852755000,391500,391500,391500,391500,0
20230612,174400,249852755000,391500,391500,391500,391500,0
20230612,174300,249852755000,391500,391500,391500,391500,0
20230612,174200,249852755000,391500,391500,391500,391500,0
20230612,174100,249852755000,391500,391500,391500,391500,0
20230612,174000,249852755000,391500,391500,391500,391500,0
20230612,173900,249852755000,391500,391500,391500,391500,0
20230612,173800,249852755000,391500,391500,391500,391500,0
20230612,173700,249852755000,391500,391500,391500,391500,0
20230612,173600,249852755000,391500,391500,391500,391500,0
20230612,173500,249852755000,391500,391500,391500,391500,23891
20230612,173400,249852755000,391500,391500,391500,391500,0
20230612,173300,249852755000,391500,391500,391500,391500,0
20230612,173200,249852755000,391500,391500,391500,391500,0
20230612,173100,249852755000,391500,391500,391500,391500,0
20230612,173000,249852755000,391500,391500,391500,391500,0
20230612,172900,249852755000,391500,391500,391500,391500,0
20230612,172800,249852755000,391500,391500,391500,391500,0
20230612,172700,249852755000,391500,391500,391500,391500,0
20230612,172600,249852755000,391500,391500,391500,391500,0
20230612,172500,249852755000,391500,391500,391500,391500,0
20230612,172400,249852755000,391500,391500,391500,391500,0
20230612,172300,249852755000,391500,391500,391500,391500,0
20230612,172200,249852755000,391500,391500,391500,391500,0
20230612,172100,249852755000,391500,391500,391500,391500,0
20230612,172000,249852755000,391500,391500,391500,391500,0
20230612,171900,249852755000,391500,391500,391500,391500,0
20230612,171800,249852755000,391500,391500,391500,391500,0
20230612,171700,249852755000,391500,391500,391500,391500,0
20230612,171600,249852755000,391500,391500,391500,391500,0
20230612,171500,249852755000,391500,391500,391500,391500,0
20230612,171400,249852755000,391500,391500,391500,391500,0
20230612,171300,249852755000,391500,391500,391500,391500,0
20230612,171200,249852755000,391500,391500,391500,391500,0
20230612,171100,249852755000,391500,391500,391500,391500,0
20230612,171000,249852755000,391500,391500,391500,391500,0
20230612,170900,249852755000,391500,391500,391500,391500,0
20230612,170800,249852755000,391500,391500,391500,391500,0
20230612,170700,249852755000,391500,391500,391500,391500,0
20230612,170600,249852755000,391500,391500,391500,391500,0
20230612,170500,249852755000,391500,391500,391500,391500,23891
20230612,170400,249852755000,391500,391500,391500,391500,0
20230612,170300,249852755000,391500,391500,391500,391500,0
20230612,170200,249852755000,391500,391500,391500,391500,0
20230612,170100,249852755000,391500,391500,391500,391500,0
20230612,170000,249852755000,391500,391500,391500,391500,0
20230612,165900,249852755000,391500,391500,391500,391500,0
20230612,165800,249852755000,391500,391500,391500,391500,0
20230612,165700,249852755000,391500,391500,391500,391500,0
20230612,165600,249852755000,391500,391500,391500,391500,0
20230612,165500,249852755000,391500,391500,391500,391500,0
20230612,165400,249852755000,391500,391500,391500,391500,0
20230612,165300,249852755000,391500,391500,391500,391500,0
20230612,165200,249852755000,391500,391500,391500,391500,0
20230612,165100,249852755000,391500,391500,391500,391500,0
20230612,165000,249852755000,391500,391500,391500,391500,0
20230612,164900,249852755000,391500,391500,391500,391500,0
20230612,164800,249852755000,391500,391500,391500,391500,0
20230612,164700,249852755000,391500,391500,391500,391500,0
20230612,164600,249852755000,391500,391500,391500,391500,0
20230612,164500,249852755000,391500,391500,391500,391500,0
20230612,164400,249852755000,391500,391500,391500,391500,0
20230612,164300,249852755000,391500,391500,391500,391500,0
20230612,164200,249852755000,391500,391500,391500,391500,0
20230612,164100,249852755000,391500,391500,391500,391500,0
20230612,164000,249852755000,391500,391500,391500,391500,0
20230612,163900,249852755000,391500,391500,391500,391500,0
20230612,163800,249852755000,391500,391500,391500,391500,0
20230612,163700,249852755000,391500,391500,391500,391500,0
20230612,163600,249852755000,391500,391500,391500,391500,0
20230612,163500,249852755000,391500,391500,391500,391500,23891
20230612,163400,249852755000,391500,391500,391500,391500,0
20230612,163300,249852755000,391500,391500,391500,391500,0
20230612,163200,249852755000,391500,391500,391500,391500,0
20230612,163100,249852755000,391500,391500,391500,391500,0
20230612,163000,249852755000,391500,391500,391500,391500,0
20230612,162900,249852755000,391500,391500,391500,391500,0
20230612,162800,249852755000,391500,391500,391500,391500,0
20230612,162700,249852755000,391500,391500,391500,391500,0
20230612,162600,249852755000,391500,391500,391500,391500,0
20230612,162500,249852755000,391500,391500,391500,391500,0
20230612,162400,249852755000,391500,391500,391500,391500,0
20230612,162300,249852755000,391500,391500,391500,391500,0
20230612,162200,249852755000,391500,391500,391500,391500,0
20230612,162100,249852755000,391500,391500,391500,391500,0
20230612,162000,249852755000,391500,391500,391500,391500,0
20230612,161900,249852755000,391500,391500,391500,391500,0
20230612,161800,249852755000,391500,391500,391500,391500,0
20230612,161700,249852755000,391500,391500,391500,391500,0
20230612,161600,249852755000,391500,391500,391500,391500,0
20230612,161500,249852755000,391500,391500,391500,391500,0
20230612,161400,249852755000,391500,391500,391500,391500,0
20230612,161300,249852755000,391500,391500,391500,391500,0
20230612,161200,249852755000,391500,391500,391500,391500,0
20230612,161100,249852755000,391500,391500,391500,391500,0
20230612,161000,249852755000,391500,391500,391500,391500,0
20230612,160900,249852755000,391500,391500,391500,391500,0
20230612,160800,249852755000,391500,391500,391500,391500,0
20230612,160700,249852755000,391500,391500,391500,391500,0
20230612,160600,249852755000,391500,391500,391500,391500,0
20230612,160500,249852755000,391500,391500,391500,391500,23891
20230612,160400,249852755000,391500,391500,391500,391500,0
20230612,160300,249852755000,391500,391500,391500,391500,0
20230612,160200,249852755000,391500,391500,391500,391500,0
20230612,160100,249852755000,391500,391500,391500,391500,0
20230612,160000,249852755000,391500,391500,391500,391500,0
20230612,155900,249852755000,391500,391500,391500,391500,0
20230612,155800,249852755000,391500,391500,391500,391500,0
20230612,155700,249852755000,391500,391500,391500,391500,0
20230612,155600,249852755000,391500,391500,391500,391500,0
20230612,155500,249852755000,391500,391500,391500,391500,0
20230612,155400,249852755000,391500,391500,391500,391500,0
20230612,155300,249852755000,391500,391500,391500,391500,0
20230612,155200,249852755000,391500,391500,391500,391500,0
20230612,155100,249852755000,391500,391500,391500,391500,0
20230612,155000,249852755000,391500,391500,391500,391500,0
20230612,154900,249852755000,391500,391500,391500,391500,0
20230612,154800,249852755000,391500,391500,391500,391500,0
20230612,154700,249852755000,391500,391500,391500,391500,0
20230612,154600,249852755000,391500,391500,391500,391500,0
20230612,154500,249852755000,391500,391500,391500,391500,0
20230612,154400,249852755000,391500,391500,391500,391500,0
20230612,154300,249852755000,391500,391500,391500,391500,0
20230612,154200,249852755000,391500,391500,391500,391500,0
20230612,154100,249852755000,391500,391500,391500,391500,0
20230612,154000,249852755000,391500,391500,391500,391500,0
20230612,153900,249852755000,391500,391500,391500,391500,0
20230612,153800,249852755000,391500,391500,391500,391500,0
20230612,153700,249852755000,391500,391500,391500,391500,0
20230612,153600,249852755000,391500,391500,391500,391500,0
20230612,153500,249852755000,391500,391500,391500,391500,23891
20230612,153400,249852755000,391500,391500,391500,391500,0
20230612,153300,249852755000,391500,391500,391500,391500,0
20230612,153200,249852755000,391500,391500,391500,391500,0
20230612,153100,249852755000,391500,391500,391500,391500,0
20230612,153000,249852755000,391500,391500,391500,391500,23891
20230612,152900,240499428500,392000,392000,392000,392000,0
20230612,152800,240499428500,392000,392000,392000,392000,0
20230612,152700,240499428500,392000,392000,392000,392000,0
20230612,152600,240499428500,392000,392000,392000,392000,0
20230612,152500,240499428500,392000,392000,392000,392000,0
20230612,152400,240499428500,392000,392000,392000,392000,0
20230612,152300,240499428500,392000,392000,392000,392000,0
20230612,152200,240499428500,392000,392000,392000,392000,0
20230612,152100,240499428500,392000,392000,392000,392000,0
20230612,152000,240499428500,392000,392000,392000,392000,0
20230612,151900,240499428500,392000,392000,392500,392000,5321
20230612,151800,238413276500,392000,392000,392500,392000,4347
20230612,151700,236709053500,392000,392000,392500,392000,2368
20230612,151600,235780588500,392000,392000,392500,392000,1108
20230612,151500,235346130000,392000,392000,392500,392000,1987
20230612,151400,234567126500,392000,392500,392500,392000,1271
20230612,151300,234068607000,392500,392000,392500,392000,2399
20230612,151200,233127445500,392500,392000,392500,392000,979
20230612,151100,232743554000,392500,392000,392500,392000,1520
20230612,151000,232147546000,392000,392000,392500,392000,1238
20230612,150900,231662135000,392500,392500,392500,392000,778
20230612,150800,231356998000,392500,392000,392500,392000,1698
20230612,150700,230690999500,392000,392000,392500,392000,983
20230612,150600,230305488500,392000,392500,392500,392000,1672
20230612,150500,229649848500,392500,392000,392500,392000,512
20230612,150400,229449022500,392000,392000,392500,392000,1288
20230612,150300,228944080500,392500,392000,392500,392000,1204
20230612,150200,228471814000,392000,392000,392500,392000,501
20230612,150100,228275375000,392000,392000,392500,392000,402
20230612,150000,228117744500,392500,392500,392500,392000,686
20230612,145900,227848684500,392000,392000,392500,392000,618
20230612,145800,227606202500,392000,392000,392500,392000,479
20230612,145700,227418287000,392500,392500,392500,392000,1790
20230612,145600,226716045500,392000,392500,392500,392000,797
20230612,145500,226403454000,392000,392000,392500,392000,769
20230612,145400,226101951000,392000,392000,392500,392000,597
20230612,145300,225867839000,392000,392500,393000,392000,1859
20230612,145200,225138261000,393000,393000,393000,392500,4812
20230612,145100,223249478000,393000,392500,393000,392500,995
20230612,145000,222858890000,392500,392500,393000,392500,930
20230612,144900,222493790000,392500,392500,393000,392500,606
20230612,144800,222255892500,392500,392500,393000,392500,1057
20230612,144700,221840680500,392500,392500,393000,392500,357
20230612,144600,221700512500,392500,392500,393000,392500,426
20230612,144500,221533257000,392500,393000,393000,392500,340
20230612,144400,221399747500,392500,392500,393000,392500,427
20230612,144300,221232049000,392500,393000,393000,392500,396
20230612,144200,221076536000,392500,393000,393000,392500,551
20230612,144100,220860178500,392500,392500,393000,392500,811
20230612,144000,220541746500,392500,392500,393000,392000,1188
20230612,143900,220075567500,392000,392000,393000,392000,965
20230612,143800,219696904500,392500,392500,392500,392000,499
20230612,143700,219501125000,392500,392500,393000,392000,2602
20230612,143600,218479883500,392500,392000,393000,392000,1187
20230612,143500,218014045000,392000,392000,392500,392000,673
20230612,143400,217749950000,392500,393000,393000,392000,1701
20230612,143300,217082219500,393000,392500,393000,392000,2071
20230612,143200,216269310000,392000,392000,392500,392000,598
20230612,143100,216034753500,392500,392500,392500,392000,1994
20230612,143000,215252386000,392000,393000,393000,392000,2704
20230612,142900,214190952500,392500,392500,393000,392500,728
20230612,142800,213905061500,392500,392500,393000,392500,514
20230612,142700,213703248500,392500,393000,393000,392500,447
20230612,142600,213527754000,392500,393000,393000,392500,1104
20230612,142500,213094360500,393000,393000,393000,392500,1273
20230612,142400,212594631500,392500,392500,393000,392500,376
20230612,142300,212447009500,392500,393000,393000,392500,2352
20230612,142200,211523822000,392500,393000,393000,392500,1479
20230612,142100,210942755000,392500,393000,393000,392500,626
20230612,142000,210697013000,393000,393000,393000,392500,661
20230612,141900,210437543000,393000,392500,393000,392500,572
20230612,141800,210212972000,393000,393000,393000,392500,338
20230612,141700,210080230000,392500,392500,393000,392500,959
20230612,141600,209703790000,392500,393000,393000,392500,572
20230612,141500,209479136000,392500,392500,393000,392500,744
20230612,141400,209186956500,393000,392500,393000,392500,729
20230612,141300,208900750500,393000,392500,393000,392500,443
20230612,141200,208726825500,392500,392500,393000,392500,360
20230612,141100,208585451500,392500,392500,393000,392500,571
20230612,141000,208361234000,392500,392000,393000,392000,2113
20230612,140900,207531833000,392000,392000,392500,392000,1383
20230612,140800,206989053000,392000,392000,392500,392000,222
20230612,140700,206901952000,392000,392000,392500,392000,856
20230612,140600,206566141000,392500,392500,392500,392000,893
20230612,140500,206215948500,392500,391500,392500,391500,5773
20230612,140400,203953005500,391500,391500,392000,391500,237
20230612,140300,203860183000,392000,392000,392000,391500,487
20230612,140200,203669344500,392000,391500,392000,391500,385
20230612,140100,203518537500,392000,392000,392000,391500,294
20230612,140000,203403396000,392000,391500,392000,391500,301
20230612,135900,203285522500,391500,392000,392000,391500,552
20230612,135800,203069360500,392000,392000,392500,391500,6313
20230612,135700,200594747500,392000,392000,392500,392000,1580
20230612,135600,199975328000,392500,392000,392500,392000,441
20230612,135500,199802405500,392000,392000,392500,392000,1061
20230612,135400,199386250000,392000,392000,392500,392000,449
20230612,135300,199210194500,392000,392500,392500,392000,342
20230612,135200,199076091000,392500,392500,392500,392000,472
20230612,135100,198890990000,392500,392500,392500,392000,471
20230612,135000,198706250500,392000,392000,392500,392000,1899
20230612,134900,197961795000,392000,392000,392500,392000,752
20230612,134800,197666786500,392000,392000,392500,392000,395
20230612,134700,197511865500,392000,392500,392500,392000,384
20230612,134600,197361208500,392500,392000,392500,392000,377
20230612,134500,197213307500,392000,392500,392500,392000,756
20230612,134400,196916654000,392500,392000,392500,392000,399
20230612,134300,196760132000,392000,392500,392500,392000,464
20230612,134200,196578149500,392500,392000,392500,392000,342
20230612,134100,196443952000,392000,392000,392500,392000,682
20230612,134000,196176549000,392500,392000,392500,392000,566
20230612,133900,195954515000,392500,392000,392500,392000,744
20230612,133800,195662710500,392000,392000,392500,392000,398
20230612,133700,195506612000,392500,392000,392500,392000,462
20230612,133600,195325454000,392000,392500,392500,392000,367
20230612,133500,195181482500,392500,392000,392500,392000,925
20230612,133400,194818604500,392000,392000,392500,392000,827
20230612,133300,194494266500,392500,392000,392500,392000,393
20230612,133200,194340146500,392000,392500,392500,392000,294
20230612,133100,194224867000,392000,392500,392500,392000,2794
20230612,133000,193128360000,393000,392500,393000,392500,743
20230612,132900,192836694500,392500,392500,393000,392500,483
20230612,132800,192647067500,392500,392500,393000,392500,486
20230612,132700,192456225000,393000,392500,393000,392500,535
20230612,132600,192246186500,393000,392500,393000,392500,591
20230612,132500,192014125500,393000,392500,393000,392500,706
20230612,132400,191736922000,393000,393000,393000,392500,298
20230612,132300,191619857500,393000,393000,393000,392500,449
20230612,132200,191443546000,392500,393000,393000,392500,271
20230612,132100,191337121500,392500,392500,393000,392500,224
20230612,132000,191249153000,392500,392500,393000,392500,849
20230612,131900,190915653000,392500,392500,393000,392500,587
20230612,131800,190685229000,393000,392500,393000,392500,530
20230612,131700,190477010500,393000,392500,393000,392500,579
20230612,131600,190249642500,393000,392500,393000,392500,287
20230612,131500,190136977000,392500,393000,393000,392500,470
20230612,131400,189952446000,393000,393000,393500,392500,2624
20230612,131300,188921180000,393000,393000,393500,393000,288
20230612,131200,188807975500,393500,393500,393500,393000,268
20230612,131100,188702557000,393500,393500,393500,393000,411
20230612,131000,188540972500,393500,393000,393500,393000,190
20230612,130900,188466254000,393500,393500,393500,393000,232
20230612,130800,188375024000,393000,393500,393500,393000,310
20230612,130700,188253122500,393500,393500,393500,393000,305
20230612,130600,188133170000,393500,393500,393500,393000,426
20230612,130500,187965645000,393500,393500,393500,393000,354
20230612,130400,187826384500,393000,393000,393500,392500,956
20230612,130300,187450697500,393000,392500,393000,392500,703
20230612,130200,187174451500,393000,393000,393000,392500,1027
20230612,130100,186770982000,393000,392500,393000,392000,3452
20230612,130000,185415035500,392500,392000,392500,392000,449
20230612,125900,185238835500,392500,392500,392500,392000,539
20230612,125800,185027354000,392000,392500,392500,392000,467
20230612,125700,184844156500,392500,392500,392500,392000,321
20230612,125600,184718190500,392000,392500,392500,392000,961
20230612,125500,184341291000,392500,392000,392500,392000,645
20230612,125400,184088161000,392500,392000,392500,392000,600
20230612,125300,183852903500,392500,392500,392500,392000,466
20230612,125200,183670108000,392500,392500,392500,392000,1025
20230612,125100,183268103500,392500,392000,392500,392000,1965
20230612,125000,182496885500,392500,392000,392500,391500,3592
20230612,124900,181088771500,392000,392000,392000,391500,600
20230612,124800,180853605500,392000,391500,392000,391500,606
20230612,124700,180616195500,391500,391500,392000,391500,904
20230612,124600,180262120000,392000,391500,392000,391500,808
20230612,124500,179945498000,391500,391500,392000,391500,833
20230612,124400,179619320500,391500,391500,392000,391500,1184
20230612,124300,179155346500,392000,392000,392500,391500,5616
20230612,124200,176953861500,392500,392000,392500,392000,1306
20230612,124100,176441830500,392000,392500,392500,392000,979
20230612,124000,176058027500,392500,392000,392500,392000,472
20230612,123900,175872923500,392000,392500,392500,392000,1940
20230612,123800,175112412000,392000,393000,393000,392000,9025
20230612,123700,171570146000,392500,393000,393000,392500,620
20230612,123600,171326745500,392500,392500,393000,392500,424
20230612,123500,171160302000,392500,393000,393000,392500,614
20230612,123400,170919149500,393000,393000,393000,392500,218
20230612,123300,170833537000,393000,393000,393000,392500,308
20230612,123200,170712529000,393000,393000,393000,392500,410
20230612,123100,170551438500,393000,393000,393000,392500,199
20230612,123000,170473257500,392500,392500,393000,392500,2090
20230612,122900,169651998500,392500,393000,393500,392500,4758
20230612,122800,167782033500,393000,393500,393500,393000,382
20230612,122700,167631853500,393500,393500,393500,393000,1308
20230612,122600,167117712000,393500,393500,393500,393000,201
20230612,122500,167038681500,393000,393500,393500,393000,121
20230612,122400,166991106000,393500,393000,393500,393000,304
20230612,122300,166871558000,393000,394000,394000,393000,2335
20230612,122200,165952756500,393500,393500,394000,393500,503
20230612,122100,165754820500,393500,394000,394000,393500,290
20230612,122000,165640639000,394000,394000,394000,393500,286
20230612,121900,165528072000,393500,394000,394000,393500,315
20230612,121800,165404060000,394000,393500,394000,393500,279
20230612,121700,165294220000,394000,393500,394000,393500,115
20230612,121600,165248954000,393500,393500,394000,393000,2908
20230612,121500,164104691000,393000,393500,393500,393000,896
20230612,121400,163752368000,393500,393000,393500,393000,722
20230612,121300,163468381000,393500,393500,393500,393000,366
20230612,121200,163324456500,393500,393000,393500,393000,705
20230612,121100,163047254500,393500,393000,393500,393000,722
20230612,121000,162763427000,393500,393000,393500,393000,958
20230612,120900,162386786000,393000,393000,393500,393000,4515
20230612,120800,160612363000,393000,393000,393500,393000,1071
20230612,120700,160191347000,393000,393500,393500,393000,340
20230612,120600,160057618000,393000,393000,393500,393000,725
20230612,120500,159772594000,393000,393500,393500,393000,1546
20230612,120400,159164655500,393500,393500,393500,393000,3819
20230612,120300,157661903500,394000,393500,394000,393500,582
20230612,120200,157432864500,393500,394000,394000,393500,2206
20230612,120100,156564751000,394000,393500,394000,393500,240
20230612,120000,156470270000,393500,393500,394000,393500,313
20230612,115900,156347059500,393500,394000,394000,393500,501
20230612,115800,156149856500,393500,394000,394000,393500,452
20230612,115700,155971939500,394000,394000,394000,393500,377
20230612,115600,155823549500,393500,394000,394000,393500,424
20230612,115500,155656683000,393500,394000,394000,393500,185
20230612,115400,155583867500,393500,393500,394000,393500,1194
20230612,115300,155113958500,393500,393500,394000,393500,273
20230612,115200,155006497000,393500,393500,394000,393500,513
20230612,115100,154804492000,393500,393500,394000,393500,118
20230612,115000,154758024000,393500,393500,394000,393500,247
20230612,114900,154660760000,394000,393500,394000,393500,629
20230612,114800,154413145500,393500,393500,394000,393500,691
20230612,114700,154140977500,393500,393500,394000,393500,433
20230612,114600,153970402000,394000,393500,394000,393500,1148
20230612,114500,153518285500,393500,393500,394000,393500,311
20230612,114400,153395875500,393500,393500,394000,393500,426
20230612,114300,153228180500,393500,394000,394000,393500,523
20230612,114200,153022163000,394000,394000,394000,393500,1369
20230612,114100,152482815000,394000,393500,394000,393500,2496
20230612,114000,151499490000,393500,394000,394000,393500,221
20230612,113900,151412479000,394000,393500,394000,393500,665
20230612,113800,151150626500,393500,393500,394000,393500,757
20230612,113700,150852502500,393500,394000,394000,393500,225
20230612,113600,150763931000,394000,393500,394000,393500,789
20230612,113500,150453434000,393500,393500,394000,393500,3266
20230612,113400,149166923000,393500,393500,394000,393500,390
20230612,113300,149013438000,393500,393500,394000,393500,869
20230612,113200,148671369000,393500,393500,394000,393500,839
20230612,113100,148341160000,393500,394000,394000,393500,3385
20230612,113000,147009111000,394000,393500,394000,393500,501
20230612,112900,146811908000,393500,393500,394000,393500,568
20230612,112800,146588309000,394000,393500,394000,393500,332
20230612,112700,146457631000,394000,393500,394000,393500,549
20230612,112600,146241548500,393500,393500,394000,393500,704
20230612,112500,145964332500,394000,393500,394000,393500,533
20230612,112400,145754463500,394000,394000,394000,393500,867
20230612,112300,145413197000,394000,393500,394000,393500,686
20230612,112200,145143114500,394000,394000,394500,393500,3900
20230612,112100,143606533000,394500,394500,394500,394000,3654
20230612,112000,142166683500,394500,394000,394500,394000,969
20230612,111900,141784564000,394500,394500,394500,394000,823
20230612,111800,141460216000,394000,394000,394500,394000,516
20230612,111700,141256806500,394000,394500,394500,394000,759
20230612,111600,140957694500,394000,394500,394500,394000,425
20230612,111500,140790180500,394000,394000,394500,394000,1369
20230612,111400,140250309500,394000,394500,394500,394000,1048
20230612,111300,139837012500,394500,394000,394500,394000,419
20230612,111200,139671801000,394000,394000,394500,394000,1625
20230612,111100,139030902500,394500,394500,395000,394000,1243
20230612,111000,138540598500,394500,395000,395000,394500,931
20230612,110900,138173291000,395000,394500,395000,394500,1675
20230612,110800,137512488000,395000,394500,395000,394500,1318
20230612,110700,136992510500,394500,394500,395000,394500,353
20230612,110600,136853204000,395000,394500,395000,394500,318
20230612,110500,136727679500,394500,395000,395000,394500,991
20230612,110400,136336554500,395000,395000,395000,394500,762
20230612,110300,136035735500,395000,394500,395000,394500,786
20230612,110200,135725589000,395000,395000,395000,394500,399
20230612,110100,135568088000,395000,394500,395000,394500,1209
20230612,110000,135090970000,394500,395000,395000,394500,452
20230612,105900,134912529000,395000,395000,395000,394500,976
20230612,105800,134527236000,395000,395000,395000,394500,1076
20230612,105700,134102449500,394500,394500,395000,394500,573
20230612,105600,133876267000,395000,394000,395000,394000,1125
20230612,105500,133432540500,394500,394500,395000,394000,2522
20230612,105400,132437642000,395000,394500,395000,394500,641
20230612,105300,132184626000,395000,394500,395000,394500,686
20230612,105200,131913883000,395000,395000,395000,394500,642
20230612,105100,131660366000,394500,394500,395000,394500,922
20230612,105000,131296338000,394500,394500,395000,394000,1532
20230612,104900,130691837000,394500,394000,394500,394000,1019
20230612,104800,130290071000,394500,394500,394500,394000,804
20230612,104700,129973019500,394000,394000,394500,394000,1416
20230612,104600,129414543500,394500,394500,394500,394000,2756
20230612,104500,128327472000,394500,394000,394500,394000,732
20230612,104400,128038845500,394000,394000,394500,393500,3316
20230612,104300,126732425000,394000,394000,394000,393500,764
20230612,104200,126431567000,394000,393500,394000,393500,620
20230612,104100,126187542500,394000,393500,394000,393500,622
20230612,104000,125942636500,393500,393500,394000,393500,1090
20230612,103900,125513526500,394000,394000,394000,393500,586
20230612,103800,125282818000,394000,393500,394000,393500,1051
20230612,103700,124869116000,393500,394000,394000,393500,5767
20230612,103600,122597163000,394000,394500,394500,394000,883
20230612,103500,122249195500,394500,394500,394500,394000,647
20230612,103400,121994240000,394500,394500,394500,394000,685
20230612,103300,121724258000,394500,394500,394500,394000,685
20230612,103200,121454246000,394500,394000,394500,394000,681
20230612,103100,121185808000,394000,394500,395000,394000,3279
20230612,103000,119892365000,394500,394500,395000,394500,445
20230612,102900,119716729500,394500,395000,395000,394500,458
20230612,102800,119535868000,394500,395000,395000,394500,1773
20230612,102700,118835588000,395000,395000,395000,394500,589
20230612,102600,118603065000,395000,395500,395500,394500,4294
20230612,102500,116905694000,395500,395500,395500,395000,1573
20230612,102400,116283734000,395500,394500,395500,394500,2217
20230612,102300,115408058500,394500,394500,395000,394500,719
20230612,102200,115124146000,395000,394000,395000,394000,2503
20230612,102100,114136770000,394500,394500,394500,394000,368
20230612,102000,113991641500,394500,394000,394500,394000,894
20230612,101900,113639187500,394000,395000,395000,394000,3215
20230612,101800,112370881500,394500,394500,395000,394500,867
20230612,101700,112028523500,394500,394500,395000,394500,497
20230612,101600,111832329500,395000,394500,395000,394500,959
20230612,101500,111453708000,394500,395000,395000,394500,432
20230612,101400,111283173000,394500,395000,395000,394500,440
20230612,101300,111109566500,395000,394500,395000,394000,815
20230612,101200,110788034500,394500,394500,394500,394000,1245
20230612,101100,110296955500,394500,394000,394500,394000,782
20230612,101000,109988532500,394000,395000,395000,394000,2523
20230612,100900,108993142500,395000,394500,395000,394500,1479
20230612,100800,108409401000,395000,394500,395000,394000,3107
20230612,100700,107183209000,394500,394000,394500,394000,1924
20230612,100600,106424381500,394500,394000,394500,394000,593
20230612,100500,106190582000,394500,394000,394500,393500,3172
20230612,100400,104940732500,394000,393500,394000,393500,2481
20230612,100300,103963273000,394000,393500,394000,393500,571
20230612,100200,103738498500,393500,393500,394000,393500,2519
20230612,100100,102746508500,393500,393500,394000,393500,605
20230612,100000,102508390500,394000,393500,394000,393500,1642
20230612,095900,101862062000,394000,394000,394000,393500,1011
20230612,095800,101464167000,393500,394000,394000,393500,614
20230612,095700,101222449500,393500,393500,394000,393000,1924
20230612,095600,100465285000,393000,392500,393500,392500,3996
20230612,095500,98895722500,392500,393000,393500,392500,4087
20230612,095400,97290473000,393000,393000,393500,393000,1841
20230612,095300,96566698500,393000,393000,393500,393000,1754
20230612,095200,95877271000,393000,394500,394500,392500,13623
20230612,095100,90515984500,394000,394000,394500,394000,1689
20230612,095000,89850441000,394000,394500,394500,394000,4356
20230612,094900,88134037000,394500,394500,395000,394000,3631
20230612,094800,86701613000,394000,394000,394500,394000,2620
20230612,094700,85668554500,394000,394500,394500,394000,705
20230612,094600,85390572000,394500,394000,394500,394000,1197
20230612,094500,84918806500,394000,394500,395000,394000,2756
20230612,094400,83831658500,394500,394500,395000,394500,488
20230612,094300,83639080000,394500,394000,395000,394000,2024
20230612,094200,82840678500,394500,395000,395000,394000,3484
20230612,094100,81466330500,394500,394500,395000,394500,1829
20230612,094000,80744667500,395000,395500,395500,394500,8210
20230612,093900,77500028500,395500,395000,395500,395000,694
20230612,093800,77225670500,395000,394500,395500,394500,4331
20230612,093700,75515086000,394500,394500,395000,394500,1543
20230612,093600,74905891000,394500,395000,395000,394500,936
20230612,093500,74536480500,394500,394500,395000,394500,2046
20230612,093400,73729131500,394500,394500,395000,394500,2091
20230612,093300,72904005500,394500,394500,395000,394500,1875
20230612,093200,72164133500,395000,394500,395000,394500,1106
20230612,093100,71727632000,394500,394500,395000,394500,1665
20230612,093000,71070338000,395000,395000,395000,394500,1154
20230612,092900,70614861000,395000,395000,395500,394500,3093
20230612,092800,69393173000,395000,395500,395500,394500,4274
20230612,092700,67704817500,395000,395000,395500,395000,1506
20230612,092600,67109575000,395500,395000,395500,394500,3448
20230612,092500,65747649000,395000,395000,395500,395000,2796
20230612,092400,64643064500,395500,395500,396000,395000,12385
20230612,092300,59747204500,395500,396000,396500,395500,2264
20230612,092200,58850752000,396000,396000,396500,395500,2597
20230612,092100,57822597500,395500,396000,396000,395500,4414
20230612,092000,56074732500,396000,396000,396500,395500,3512
20230612,091900,54683877500,396500,396500,396500,396000,1402
20230612,091800,54128540500,396500,396000,397000,396000,2512
20230612,091700,53132862000,396000,395500,396500,395500,6135
20230612,091600,50703557500,395500,397000,397000,395500,11297
20230612,091500,46229027500,397000,396500,397000,396000,3375
20230612,091400,44890542000,396000,397000,397500,396000,9856
20230612,091300,40981111000,397000,397000,397500,397000,5047
20230612,091200,38976192000,397000,397500,398000,397000,3881
20230612,091100,37434067500,397500,398000,398500,397500,3719
20230612,091000,35954229000,398500,399500,399500,398000,12045
20230612,090900,31153570500,399500,399500,399500,399000,3366
20230612,090800,29809594500,399500,399000,399500,399000,2464
20230612,090700,28826010000,399000,399500,399500,398500,7907
20230612,090600,25671210500,399500,397500,399500,397500,13413
20230612,090500,20322802500,397500,397000,398000,397000,4165
20230612,090400,18666724500,397000,396500,397500,396500,4092
20230612,090300,17041431500,397000,397500,397500,396500,4719
20230612,090200,15168335500,397000,396000,397500,396000,5587
20230612,090100,12952148000,396500,398000,398000,396000,6178
20230612,090000,10500033000,398000,398500,398500,397000,25861