KissMeData/005490/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195200,290433706500,389500,389500,389500,389500,28351
20230613,195100,290433706500,389500,389500,389500,389500,0
20230613,195000,290433706500,389500,389500,389500,389500,0
20230613,194900,290433706500,389500,389500,389500,389500,0
20230613,194800,290433706500,389500,389500,389500,389500,0
20230613,194700,290433706500,389500,389500,389500,389500,0
20230613,194600,290433706500,389500,389500,389500,389500,0
20230613,194500,290433706500,389500,389500,389500,389500,0
20230613,194400,290433706500,389500,389500,389500,389500,0
20230613,194300,290433706500,389500,389500,389500,389500,0
20230613,194200,290433706500,389500,389500,389500,389500,0
20230613,194100,290433706500,389500,389500,389500,389500,0
20230613,194000,290433706500,389500,389500,389500,389500,0
20230613,193900,290433706500,389500,389500,389500,389500,0
20230613,193800,290433706500,389500,389500,389500,389500,0
20230613,193700,290433706500,389500,389500,389500,389500,0
20230613,193600,290433706500,389500,389500,389500,389500,0
20230613,193500,290433706500,389500,389500,389500,389500,0
20230613,193400,290433706500,389500,389500,389500,389500,0
20230613,193300,290433706500,389500,389500,389500,389500,0
20230613,193200,290433706500,389500,389500,389500,389500,0
20230613,193100,290433706500,389500,389500,389500,389500,0
20230613,193000,290433706500,389500,389500,389500,389500,0
20230613,192900,290433706500,389500,389500,389500,389500,0
20230613,192800,290433706500,389500,389500,389500,389500,0
20230613,192700,290433706500,389500,389500,389500,389500,0
20230613,192600,290433706500,389500,389500,389500,389500,0
20230613,192500,290433706500,389500,389500,389500,389500,0
20230613,192400,290433706500,389500,389500,389500,389500,0
20230613,192300,290433706500,389500,389500,389500,389500,0
20230613,192200,290433706500,389500,389500,389500,389500,28351
20230613,192100,290433706500,389500,389500,389500,389500,0
20230613,192000,290433706500,389500,389500,389500,389500,0
20230613,191900,290433706500,389500,389500,389500,389500,0
20230613,191800,290433706500,389500,389500,389500,389500,0
20230613,191700,290433706500,389500,389500,389500,389500,0
20230613,191600,290433706500,389500,389500,389500,389500,0
20230613,191500,290433706500,389500,389500,389500,389500,0
20230613,191400,290433706500,389500,389500,389500,389500,0
20230613,191300,290433706500,389500,389500,389500,389500,0
20230613,191200,290433706500,389500,389500,389500,389500,0
20230613,191100,290433706500,389500,389500,389500,389500,0
20230613,191000,290433706500,389500,389500,389500,389500,0
20230613,190900,290433706500,389500,389500,389500,389500,0
20230613,190800,290433706500,389500,389500,389500,389500,0
20230613,190700,290433706500,389500,389500,389500,389500,0
20230613,190600,290433706500,389500,389500,389500,389500,0
20230613,190500,290433706500,389500,389500,389500,389500,0
20230613,190400,290433706500,389500,389500,389500,389500,0
20230613,190300,290433706500,389500,389500,389500,389500,0
20230613,190200,290433706500,389500,389500,389500,389500,0
20230613,190100,290433706500,389500,389500,389500,389500,0
20230613,190000,290433706500,389500,389500,389500,389500,0
20230613,185900,290433706500,389500,389500,389500,389500,0
20230613,185800,290433706500,389500,389500,389500,389500,0
20230613,185700,290433706500,389500,389500,389500,389500,0
20230613,185600,290433706500,389500,389500,389500,389500,0
20230613,185500,290433706500,389500,389500,389500,389500,0
20230613,185400,290433706500,389500,389500,389500,389500,0
20230613,185300,290433706500,389500,389500,389500,389500,0
20230613,185200,290433706500,389500,389500,389500,389500,28351
20230613,185100,290433706500,389500,389500,389500,389500,0
20230613,185000,290433706500,389500,389500,389500,389500,0
20230613,184900,290433706500,389500,389500,389500,389500,0
20230613,184800,290433706500,389500,389500,389500,389500,0
20230613,184700,290433706500,389500,389500,389500,389500,0
20230613,184600,290433706500,389500,389500,389500,389500,0
20230613,184500,290433706500,389500,389500,389500,389500,0
20230613,184400,290433706500,389500,389500,389500,389500,0
20230613,184300,290433706500,389500,389500,389500,389500,0
20230613,184200,290433706500,389500,389500,389500,389500,0
20230613,184100,290433706500,389500,389500,389500,389500,0
20230613,184000,290433706500,389500,389500,389500,389500,0
20230613,183900,290433706500,389500,389500,389500,389500,0
20230613,183800,290433706500,389500,389500,389500,389500,0
20230613,183700,290433706500,389500,389500,389500,389500,0
20230613,183600,290433706500,389500,389500,389500,389500,0
20230613,183500,290433706500,389500,389500,389500,389500,0
20230613,183400,290433706500,389500,389500,389500,389500,0
20230613,183300,290433706500,389500,389500,389500,389500,0
20230613,183200,290433706500,389500,389500,389500,389500,0
20230613,183100,290433706500,389500,389500,389500,389500,0
20230613,183000,290433706500,389500,389500,389500,389500,0
20230613,182900,290433706500,389500,389500,389500,389500,0
20230613,182800,290433706500,389500,389500,389500,389500,0
20230613,182700,290433706500,389500,389500,389500,389500,0
20230613,182600,290433706500,389500,389500,389500,389500,0
20230613,182500,290433706500,389500,389500,389500,389500,0
20230613,182400,290433706500,389500,389500,389500,389500,0
20230613,182300,290433706500,389500,389500,389500,389500,0
20230613,182200,290433706500,389500,389500,389500,389500,28351
20230613,182100,290433706500,389500,389500,389500,389500,0
20230613,182000,290433706500,389500,389500,389500,389500,0
20230613,181900,290433706500,389500,389500,389500,389500,0
20230613,181800,290433706500,389500,389500,389500,389500,0
20230613,181700,290433706500,389500,389500,389500,389500,0
20230613,181600,290433706500,389500,389500,389500,389500,0
20230613,181500,290433706500,389500,389500,389500,389500,0
20230613,181400,290433706500,389500,389500,389500,389500,0
20230613,181300,290433706500,389500,389500,389500,389500,0
20230613,181200,290433706500,389500,389500,389500,389500,0
20230613,181100,290433706500,389500,389500,389500,389500,0
20230613,181000,290433706500,389500,389500,389500,389500,0
20230613,180900,290433706500,389500,389500,389500,389500,0
20230613,180800,290433706500,389500,389500,389500,389500,0
20230613,180700,290433706500,389500,389500,389500,389500,0
20230613,180600,290433706500,389500,389500,389500,389500,0
20230613,180500,290433706500,389500,389500,389500,389500,0
20230613,180400,290433706500,389500,389500,389500,389500,0
20230613,180300,290433706500,389500,389500,389500,389500,0
20230613,180200,290433706500,389500,389500,389500,389500,0
20230613,180100,290433706500,389500,389500,389500,389500,0
20230613,180000,290433706500,389500,389500,389500,389500,0
20230613,175900,290433706500,389500,389500,389500,389500,0
20230613,175800,290433706500,389500,389500,389500,389500,0
20230613,175700,290433706500,389500,389500,389500,389500,0
20230613,175600,290433706500,389500,389500,389500,389500,0
20230613,175500,290433706500,389500,389500,389500,389500,0
20230613,175400,290433706500,389500,389500,389500,389500,0
20230613,175300,290433706500,389500,389500,389500,389500,0
20230613,175200,290433706500,389500,389500,389500,389500,28351
20230613,175100,290433706500,389500,389500,389500,389500,0
20230613,175000,290433706500,389500,389500,389500,389500,0
20230613,174900,290433706500,389500,389500,389500,389500,0
20230613,174800,290433706500,389500,389500,389500,389500,0
20230613,174700,290433706500,389500,389500,389500,389500,0
20230613,174600,290433706500,389500,389500,389500,389500,0
20230613,174500,290433706500,389500,389500,389500,389500,0
20230613,174400,290433706500,389500,389500,389500,389500,0
20230613,174300,290433706500,389500,389500,389500,389500,0
20230613,174200,290433706500,389500,389500,389500,389500,0
20230613,174100,290433706500,389500,389500,389500,389500,0
20230613,174000,290433706500,389500,389500,389500,389500,0
20230613,173900,290433706500,389500,389500,389500,389500,0
20230613,173800,290433706500,389500,389500,389500,389500,0
20230613,173700,290433706500,389500,389500,389500,389500,0
20230613,173600,290433706500,389500,389500,389500,389500,0
20230613,173500,290433706500,389500,389500,389500,389500,0
20230613,173400,290433706500,389500,389500,389500,389500,0
20230613,173300,290433706500,389500,389500,389500,389500,0
20230613,173200,290433706500,389500,389500,389500,389500,0
20230613,173100,290433706500,389500,389500,389500,389500,0
20230613,173000,290433706500,389500,389500,389500,389500,0
20230613,172900,290433706500,389500,389500,389500,389500,0
20230613,172800,290433706500,389500,389500,389500,389500,0
20230613,172700,290433706500,389500,389500,389500,389500,0
20230613,172600,290433706500,389500,389500,389500,389500,0
20230613,172500,290433706500,389500,389500,389500,389500,0
20230613,172400,290433706500,389500,389500,389500,389500,0
20230613,172300,290433706500,389500,389500,389500,389500,0
20230613,172200,290433706500,389500,389500,389500,389500,28351
20230613,172100,290433706500,389500,389500,389500,389500,0
20230613,172000,290433706500,389500,389500,389500,389500,0
20230613,171900,290433706500,389500,389500,389500,389500,0
20230613,171800,290433706500,389500,389500,389500,389500,0
20230613,171700,290433706500,389500,389500,389500,389500,0
20230613,171600,290433706500,389500,389500,389500,389500,0
20230613,171500,290433706500,389500,389500,389500,389500,0
20230613,171400,290433706500,389500,389500,389500,389500,0
20230613,171300,290433706500,389500,389500,389500,389500,0
20230613,171200,290433706500,389500,389500,389500,389500,0
20230613,171100,290433706500,389500,389500,389500,389500,0
20230613,171000,290433706500,389500,389500,389500,389500,0
20230613,170900,290433706500,389500,389500,389500,389500,0
20230613,170800,290433706500,389500,389500,389500,389500,0
20230613,170700,290433706500,389500,389500,389500,389500,0
20230613,170600,290433706500,389500,389500,389500,389500,0
20230613,170500,290433706500,389500,389500,389500,389500,0
20230613,170400,290433706500,389500,389500,389500,389500,0
20230613,170300,290433706500,389500,389500,389500,389500,0
20230613,170200,290433706500,389500,389500,389500,389500,0
20230613,170100,290433706500,389500,389500,389500,389500,0
20230613,170000,290433706500,389500,389500,389500,389500,0
20230613,165900,290433706500,389500,389500,389500,389500,0
20230613,165800,290433706500,389500,389500,389500,389500,0
20230613,165700,290433706500,389500,389500,389500,389500,0
20230613,165600,290433706500,389500,389500,389500,389500,0
20230613,165500,290433706500,389500,389500,389500,389500,0
20230613,165400,290433706500,389500,389500,389500,389500,0
20230613,165300,290433706500,389500,389500,389500,389500,0
20230613,165200,290433706500,389500,389500,389500,389500,28351
20230613,165100,290433706500,389500,389500,389500,389500,0
20230613,165000,290433706500,389500,389500,389500,389500,0
20230613,164900,290433706500,389500,389500,389500,389500,0
20230613,164800,290433706500,389500,389500,389500,389500,0
20230613,164700,290433706500,389500,389500,389500,389500,0
20230613,164600,290433706500,389500,389500,389500,389500,0
20230613,164500,290433706500,389500,389500,389500,389500,0
20230613,164400,290433706500,389500,389500,389500,389500,0
20230613,164300,290433706500,389500,389500,389500,389500,0
20230613,164200,290433706500,389500,389500,389500,389500,0
20230613,164100,290433706500,389500,389500,389500,389500,0
20230613,164000,290433706500,389500,389500,389500,389500,0
20230613,163900,290433706500,389500,389500,389500,389500,0
20230613,163800,290433706500,389500,389500,389500,389500,0
20230613,163700,290433706500,389500,389500,389500,389500,0
20230613,163600,290433706500,389500,389500,389500,389500,0
20230613,163500,290433706500,389500,389500,389500,389500,0
20230613,163400,290433706500,389500,389500,389500,389500,0
20230613,163300,290433706500,389500,389500,389500,389500,0
20230613,163200,290433706500,389500,389500,389500,389500,0
20230613,163100,290433706500,389500,389500,389500,389500,0
20230613,163000,290433706500,389500,389500,389500,389500,0
20230613,162900,290433706500,389500,389500,389500,389500,0
20230613,162800,290433706500,389500,389500,389500,389500,0
20230613,162700,290433706500,389500,389500,389500,389500,0
20230613,162600,290433706500,389500,389500,389500,389500,0
20230613,162500,290433706500,389500,389500,389500,389500,0
20230613,162400,290433706500,389500,389500,389500,389500,0
20230613,162300,290433706500,389500,389500,389500,389500,0
20230613,162200,290433706500,389500,389500,389500,389500,28351
20230613,162100,290433706500,389500,389500,389500,389500,0
20230613,162000,290433706500,389500,389500,389500,389500,0
20230613,161900,290433706500,389500,389500,389500,389500,0
20230613,161800,290433706500,389500,389500,389500,389500,0
20230613,161700,290433706500,389500,389500,389500,389500,0
20230613,161600,290433706500,389500,389500,389500,389500,0
20230613,161500,290433706500,389500,389500,389500,389500,0
20230613,161400,290433706500,389500,389500,389500,389500,0
20230613,161300,290433706500,389500,389500,389500,389500,0
20230613,161200,290433706500,389500,389500,389500,389500,0
20230613,161100,290433706500,389500,389500,389500,389500,0
20230613,161000,290433706500,389500,389500,389500,389500,0
20230613,160900,290433706500,389500,389500,389500,389500,0
20230613,160800,290433706500,389500,389500,389500,389500,0
20230613,160700,290433706500,389500,389500,389500,389500,0
20230613,160600,290433706500,389500,389500,389500,389500,0
20230613,160500,290433706500,389500,389500,389500,389500,0
20230613,160400,290433706500,389500,389500,389500,389500,0
20230613,160300,290433706500,389500,389500,389500,389500,0
20230613,160200,290433706500,389500,389500,389500,389500,0
20230613,160100,290433706500,389500,389500,389500,389500,0
20230613,160000,290433706500,389500,389500,389500,389500,0
20230613,155900,290433706500,389500,389500,389500,389500,0
20230613,155800,290433706500,389500,389500,389500,389500,0
20230613,155700,290433706500,389500,389500,389500,389500,0
20230613,155600,290433706500,389500,389500,389500,389500,0
20230613,155500,290433706500,389500,389500,389500,389500,0
20230613,155400,290433706500,389500,389500,389500,389500,0
20230613,155300,290433706500,389500,389500,389500,389500,0
20230613,155200,290433706500,389500,389500,389500,389500,28351
20230613,155100,290433706500,389500,389500,389500,389500,0
20230613,155000,290433706500,389500,389500,389500,389500,0
20230613,154900,290433706500,389500,389500,389500,389500,0
20230613,154800,290433706500,389500,389500,389500,389500,0
20230613,154700,290433706500,389500,389500,389500,389500,0
20230613,154600,290433706500,389500,389500,389500,389500,0
20230613,154500,290433706500,389500,389500,389500,389500,0
20230613,154400,290433706500,389500,389500,389500,389500,0
20230613,154300,290433706500,389500,389500,389500,389500,0
20230613,154200,290433706500,389500,389500,389500,389500,0
20230613,154100,290433706500,389500,389500,389500,389500,0
20230613,154000,290433706500,389500,389500,389500,389500,0
20230613,153900,290433706500,389500,389500,389500,389500,0
20230613,153800,290433706500,389500,389500,389500,389500,0
20230613,153700,290433706500,389500,389500,389500,389500,0
20230613,153600,290433706500,389500,389500,389500,389500,0
20230613,153500,290433706500,389500,389500,389500,389500,0
20230613,153400,290433706500,389500,389500,389500,389500,0
20230613,153300,290433706500,389500,389500,389500,389500,0
20230613,153200,290433706500,389500,389500,389500,389500,0
20230613,153100,290433706500,389500,389500,389500,389500,0
20230613,153000,290433706500,389500,389500,389500,389500,28351
20230613,152900,279390992000,390500,390500,390500,390500,0
20230613,152800,279390992000,390500,390500,390500,390500,0
20230613,152700,279390992000,390500,390500,390500,390500,0
20230613,152600,279390992000,390500,390500,390500,390500,0
20230613,152500,279390992000,390500,390500,390500,390500,0
20230613,152400,279390992000,390500,390500,390500,390500,0
20230613,152300,279390992000,390500,390500,390500,390500,0
20230613,152200,279390992000,390500,390500,390500,390500,0
20230613,152100,279390992000,390500,390500,390500,390500,0
20230613,152000,279390992000,390500,390500,390500,390500,0
20230613,151900,279390992000,390500,390000,390500,390000,5323
20230613,151800,277314628000,390000,390000,390500,390000,3388
20230613,151700,275992653500,390000,390000,390500,390000,2434
20230613,151600,275042796000,390500,390000,390500,390000,1501
20230613,151500,274457235000,390500,390000,390500,390000,1034
20230613,151400,274053860500,390500,390500,390500,390000,1195
20230613,151300,273587630500,390000,390500,390500,390000,1781
20230613,151200,272892813500,390500,390500,390500,390000,1138
20230613,151100,272448913000,390000,390000,390500,390000,1516
20230613,151000,271857390000,390000,390000,390500,390000,1713
20230613,150900,271189118500,390000,390000,390500,390000,982
20230613,150800,270806009000,390500,390500,390500,390000,1740
20230613,150700,270127281000,390000,390500,390500,390000,2177
20230613,150600,269278020000,390000,390500,391000,390000,5157
20230613,150500,267264277000,391000,390500,391000,390500,1704
20230613,150400,266598820000,390500,390500,391000,390500,2613
20230613,150300,265578357500,390500,390500,391000,390500,974
20230613,150200,265198003000,390500,390500,391000,390500,1753
20230613,150100,264513399000,390500,391000,391000,390500,1173
20230613,150000,264055284000,391000,390500,391000,390500,848
20230613,145900,263724060500,390500,390500,391000,390500,1006
20230613,145800,263331095500,391000,391000,391000,390500,1434
20230613,145700,262770867500,391000,390500,391000,390500,976
20230613,145600,262389542500,390500,390500,391000,390500,1568
20230613,145500,261777020500,391000,390500,391000,390500,1113
20230613,145400,261342307000,390500,390500,391000,390500,1857
20230613,145300,260617052500,391000,391000,391000,390500,936
20230613,145200,260251488500,390500,391000,391000,390500,1924
20230613,145100,259500110000,391000,391000,391500,390500,3632
20230613,145000,258080003500,391000,391500,391500,391000,1169
20230613,144900,257622910500,391000,391000,391500,391000,909
20230613,144800,257267430500,391000,391500,391500,391000,603
20230613,144700,257031627500,391000,391000,391500,391000,959
20230613,144600,256656576000,391500,391500,391500,391000,660
20230613,144500,256398488500,391500,391000,391500,391000,418
20230613,144400,256235014500,391000,391500,391500,391000,417
20230613,144300,256071937500,391000,391500,391500,391000,3101
20230613,144200,254859398000,391000,391000,391500,391000,1043
20230613,144100,254451512500,391000,391000,391500,391000,314
20230613,144000,254328705000,391000,391000,391500,391000,565
20230613,143900,254107644000,391000,391000,391500,391000,815
20230613,143800,253788678000,391000,391000,391500,391000,666
20230613,143700,253528178000,391000,391000,391500,391000,294
20230613,143600,253413203000,391500,391000,391500,391000,771
20230613,143500,253111705000,391000,391500,391500,391000,2731
20230613,143400,252043829000,391000,391000,391500,391000,831
20230613,143300,251718849000,391500,391500,391500,391000,365
20230613,143200,251576052500,391000,391000,391500,391000,807
20230613,143100,251260494500,391000,391000,392000,391000,5248
20230613,143000,249206104500,391500,391000,391500,391000,515
20230613,142900,249004651000,391000,391000,391500,391000,2216
20230613,142800,248138094500,391000,391000,391500,391000,1529
20230613,142700,247540130000,391000,391000,391500,391000,889
20230613,142600,247192507000,391000,391000,391500,391000,1994
20230613,142500,246412735500,391000,391000,391500,391000,450
20230613,142400,246236646500,391500,391000,391500,391000,797
20230613,142300,245924917000,391500,391500,391500,391000,855
20230613,142200,245590573000,391500,391000,391500,391000,1177
20230613,142100,245130330500,391500,391000,391500,391000,820
20230613,142000,244809624000,391500,391500,392000,391000,4051
20230613,141900,243223710000,391500,391500,392000,391500,1281
20230613,141800,242722152500,392000,391500,392000,391500,3093
20230613,141700,241511207000,391500,392000,392000,391500,1256
20230613,141600,241019397500,391500,392500,392500,391500,5635
20230613,141500,238810459000,392000,392500,392500,392000,1370
20230613,141400,238273338000,392000,392500,392500,392000,477
20230613,141300,238086270000,392000,392000,392500,392000,197
20230613,141200,238009007000,392000,392000,392500,392000,684
20230613,141100,237740801000,392000,392000,392500,392000,678
20230613,141000,237474960500,392500,392000,392500,392000,534
20230613,140900,237265483000,392500,392500,392500,392000,398
20230613,140800,237109362000,392000,392500,392500,392000,589
20230613,140700,236878385500,392500,392500,392500,392000,1283
20230613,140600,236375157500,392000,392000,392500,392000,449
20230613,140500,236199025000,392000,392000,392500,392000,549
20230613,140400,235983740000,392500,392500,392500,392000,793
20230613,140300,235672596000,392500,392500,392500,392000,657
20230613,140200,235414805500,392500,392000,392500,392000,956
20230613,140100,235039703000,392500,392000,392500,392000,872
20230613,140000,234697741500,392500,392000,392500,392000,387
20230613,135900,234545975500,392500,392000,392500,392000,555
20230613,135800,234328258500,392000,392500,392500,392000,535
20230613,135700,234118362000,392500,392500,392500,392000,1581
20230613,135600,233497933500,392500,392500,392500,392000,2272
20230613,135500,232606232000,392500,392000,392500,392000,462
20230613,135400,232425095000,392500,392500,392500,392000,537
20230613,135300,232214533000,392500,392000,392500,392000,1717
20230613,135200,231541332500,392500,392500,392500,392000,345
20230613,135100,231406001500,392000,392000,392500,392000,550
20230613,135000,231190288500,392000,392000,392500,392000,930
20230613,134900,230825694000,392000,392000,392500,392000,1758
20230613,134800,230136354500,392000,392500,392500,392000,420
20230613,134700,229971629000,392000,392500,392500,392000,440
20230613,134600,229799048500,392000,392500,393000,392000,2169
20230613,134500,228947688500,393000,392500,393000,392500,676
20230613,134400,228682136000,393000,393500,393500,392500,4371
20230613,134300,226964085000,393500,393500,394000,393000,4415
20230613,134200,225226477000,394000,394000,394000,393500,1471
20230613,134100,224647035500,394000,393500,394000,393500,336
20230613,134000,224514763000,393500,394000,394000,393500,971
20230613,133900,224132359500,394000,393500,394000,393500,525
20230613,133800,223925567000,393500,393500,394000,393000,2825
20230613,133700,222814066500,393500,393000,393500,393000,1710
20230613,133600,222141721500,393000,393500,393500,393000,777
20230613,133500,221836154500,393000,393000,393500,393000,509
20230613,133400,221636010000,393000,393500,393500,393000,437
20230613,133300,221464100500,393000,393500,393500,393000,471
20230613,133200,221278905000,393000,393500,393500,393000,948
20230613,133100,220906033000,393500,393500,394000,393000,1588
20230613,133000,220281276000,394000,393500,394000,393500,768
20230613,132900,219978906500,394000,393500,394000,393500,1116
20230613,132800,219539495500,393500,393500,394000,393500,1441
20230613,132700,218972280500,394000,394000,394000,393500,2237
20230613,132600,218091797000,394000,394000,394500,393500,6084
20230613,132500,215695045000,394500,394500,394500,394000,1817
20230613,132400,214978496000,394000,394000,394500,393500,4010
20230613,132300,213398477000,394000,394000,394000,393500,4411
20230613,132200,211660623500,394000,394000,394000,393500,1220
20230613,132100,211180124000,394000,393500,394000,393500,1320
20230613,132000,210660168000,393500,393500,394000,393000,2838
20230613,131900,209543381500,393500,393500,393500,393000,4243
20230613,131800,207873823000,393500,393000,393500,392500,9475
20230613,131700,204148130500,393000,392500,393000,392500,911
20230613,131600,203790333000,392500,392500,393000,392000,4182
20230613,131500,202148716500,392500,392500,392500,392000,1072
20230613,131400,201728156000,392500,391500,392500,391500,7615
20230613,131300,198743080000,391500,391500,392000,391500,622
20230613,131200,198499453500,392000,392000,392000,391500,1085
20230613,131100,198074500500,391500,391500,392000,391500,378
20230613,131000,197926422000,392000,392000,392000,391500,679
20230613,130900,197660459500,391500,391500,392000,391500,583
20230613,130800,197432008000,392000,392500,392500,391500,2462
20230613,130700,196466875000,392000,392000,392500,392000,340
20230613,130600,196333501000,392000,392000,392500,392000,1104
20230613,130500,195900321000,392000,391500,392500,391500,5929
20230613,130400,193576159000,391500,391500,392000,391500,1401
20230613,130300,193027071500,392000,392000,392000,391500,646
20230613,130200,192773959000,391500,391500,392000,391500,641
20230613,130100,192522831500,392000,391500,392000,391500,427
20230613,130000,192355553500,391500,391500,392000,391500,448
20230613,125900,192180066500,392000,391500,392000,391500,569
20230613,125800,191957180000,392000,392000,392500,391500,3886
20230613,125700,190434110500,392500,392000,392500,392000,951
20230613,125600,190061284000,392000,392500,392500,392000,532
20230613,125500,189852561500,392000,392000,392500,392000,1086
20230613,125400,189426398500,392000,392500,392500,392000,403
20230613,125300,189268277000,392000,392000,392500,392000,782
20230613,125200,188961632500,392500,392000,392500,392000,466
20230613,125100,188778801000,392000,392000,392500,391500,1918
20230613,125000,188026938000,391500,392000,392500,391500,1698
20230613,124900,187361377500,392000,392000,392500,391500,4674
20230613,124800,185529210500,391500,391500,392000,391500,760
20230613,124700,185231372500,392000,392000,392000,391500,465
20230613,124600,185049149500,391500,392000,392000,391500,1046
20230613,124500,184639188500,392000,392000,392000,391500,867
20230613,124400,184299404500,392000,391500,392000,391500,585
20230613,124300,184070165000,391500,391500,392000,391000,4322
20230613,124200,182378326500,391500,391500,391500,391000,789
20230613,124100,182069589500,391000,391500,391500,391000,460
20230613,124000,181889571000,391000,391500,391500,391000,396
20230613,123900,181734647500,391500,391500,391500,391000,341
20230613,123800,181601188500,391500,391000,391500,390500,3955
20230613,123700,180054224500,391000,391000,391000,390500,763
20230613,123600,179756027500,390500,390500,391000,390500,1059
20230613,123500,179341991500,391000,391000,391000,390500,1819
20230613,123400,178631326500,390500,391000,391000,390500,2953
20230613,123300,177476844000,391000,390500,391000,390500,462
20230613,123200,177296320500,390500,390500,391000,390500,482
20230613,123100,177108041000,390500,391000,391000,390500,1293
20230613,123000,176602807500,391000,390500,391000,390500,344
20230613,122900,176468407500,391000,391000,391000,390500,495
20230613,122800,176275074500,390500,390500,391000,390500,472
20230613,122700,176090698500,390500,390500,391000,390500,1082
20230613,122600,175667716000,391000,390500,391000,390500,552
20230613,122500,175452003000,391000,391000,391000,390500,921
20230613,122400,175092186500,391000,390000,391000,390000,4898
20230613,122300,173179254500,390500,390500,390500,390000,821
20230613,122200,172858764000,390500,390000,390500,390000,424
20230613,122100,172693268000,390500,390500,390500,390000,406
20230613,122000,172534827000,390500,390000,390500,390000,401
20230613,121900,172378381500,390500,390000,390500,390000,1198
20230613,121800,171910940500,390000,390000,390500,390000,377
20230613,121700,171763824000,390000,390000,390500,390000,747
20230613,121600,171472486500,390000,390500,390500,390000,690
20230613,121500,171203183000,390000,390000,390500,390000,534
20230613,121400,170994882500,390000,390500,390500,390000,454
20230613,121300,170817710000,390500,390000,390500,390000,269
20230613,121200,170712789000,390000,390000,390500,390000,609
20230613,121100,170475254500,390000,390000,390500,390000,162
20230613,121000,170412015000,390500,391000,391000,390000,4051
20230613,120900,168830613000,390500,390000,391000,390000,6417
20230613,120800,166326513000,389500,390000,390000,389500,569
20230613,120700,166104825500,390000,389500,390000,389500,729
20230613,120600,165820857000,389500,389500,390000,389500,1238
20230613,120500,165338615000,389500,390000,390000,389500,464
20230613,120400,165157803500,389500,390000,390000,389500,839
20230613,120300,164830912500,389500,390000,390000,389500,508
20230613,120200,164632874500,390000,389500,390000,389500,444
20230613,120100,164459769000,389500,389500,390000,389500,440
20230613,120000,164288347000,389500,389500,390000,389500,945
20230613,115900,163920053000,390000,390000,390000,389500,436
20230613,115800,163750169000,390000,390000,390000,389500,687
20230613,115700,163482515000,389500,389500,390000,389500,757
20230613,115600,163187451500,390000,389500,390000,389500,543
20230613,115500,162975889500,390000,390000,390000,389500,813
20230613,115400,162659103000,390000,389500,390000,389500,1340
20230613,115300,162136755500,390000,390000,390000,389500,1096
20230613,115200,161709799000,389500,390000,390000,389500,1660
20230613,115100,161063160500,390000,390000,390000,389500,2193
20230613,115000,160208826500,390000,390000,390000,389500,1472
20230613,114900,159635271000,389500,389500,390000,389500,1165
20230613,114800,159181228500,389500,390000,390500,389500,2094
20230613,114700,158364916500,390000,390000,390500,390000,2480
20230613,114600,157397636000,390000,390500,390500,390000,884
20230613,114500,157052829500,390000,390500,390500,390000,1179
20230613,114400,156592849500,390000,390000,390500,390000,1308
20230613,114300,156082582500,390000,390500,390500,390000,3461
20230613,114200,154732712500,390000,390000,390500,390000,843
20230613,114100,154403861000,390500,390500,390500,390000,483
20230613,114000,154215350500,390500,390500,390500,390000,1411
20230613,113900,153664456000,390500,390500,391000,390000,1565
20230613,113800,153053399000,390500,390500,391000,390000,1866
20230613,113700,152324850000,390500,390500,391000,390000,3290
20230613,113600,151040231000,390500,389500,390500,389500,2726
20230613,113500,149977104500,390000,389500,390000,389500,839
20230613,113400,149650027000,390000,390000,390000,389500,532
20230613,113300,149442710500,389500,390000,390000,389500,622
20230613,113200,149200176500,389500,390000,390000,389500,330
20230613,113100,149071564000,389500,389500,390000,389500,817
20230613,113000,148753236500,390000,389500,390000,389500,239
20230613,112900,148660078000,390000,389500,390000,389000,1397
20230613,112800,148116005000,389500,390000,390500,389000,3262
20230613,112700,146844767500,390000,389000,390000,389000,3739
20230613,112600,145387950500,389000,389500,389500,389000,1616
20230613,112500,144759078500,389500,389000,389500,389000,269
20230613,112400,144654406500,389000,389500,389500,389000,1369
20230613,112300,144121825500,389000,389000,389500,389000,1566
20230613,112200,143512412000,389000,389000,389500,389000,662
20230613,112100,143254809000,389000,389000,389500,389000,312
20230613,112000,143133409500,389000,389000,389500,389000,1196
20230613,111900,142668022000,389000,389000,389500,389000,534
20230613,111800,142460230500,389500,389000,389500,389000,1091
20230613,111700,142035595500,389000,389000,389500,389000,680
20230613,111600,141771055500,389000,389500,389500,389000,992
20230613,111500,141384930500,389500,389500,389500,389000,525
20230613,111400,141180513500,389000,389000,389500,389000,581
20230613,111300,140954436000,389000,389000,389500,389000,611
20230613,111200,140716721500,389500,389000,389500,389000,570
20230613,111100,140494838500,389000,389000,389500,389000,560
20230613,111000,140276916000,389500,389500,389500,389000,501
20230613,110900,140081919500,389500,389500,389500,389000,258
20230613,110800,139981483500,389000,389500,390000,389000,1305
20230613,110700,139473207000,389500,389500,390000,389000,3356
20230613,110600,138166068500,389500,389500,390000,389500,583
20230613,110500,137938972000,390000,390000,390000,389500,890
20230613,110400,137592018000,389500,390000,390000,389500,545
20230613,110300,137379584000,389500,389500,390000,389500,1076
20230613,110200,136960162000,390000,389500,390000,389500,1056
20230613,110100,136548461500,390000,389000,390000,389000,2234
20230613,110000,135678197500,389500,389000,389500,389000,1250
20230613,105900,135191492500,389500,389000,389500,389000,832
20230613,105800,134867716000,389500,389000,389500,389000,1738
20230613,105700,134191502500,389000,389500,389500,389000,535
20230613,105600,133983299000,389500,389500,390000,389500,1295
20230613,105500,133478828500,389500,389500,390000,389500,308
20230613,105400,133358844500,389500,389500,390000,389500,642
20230613,105300,133108755000,389500,389500,390000,389000,836
20230613,105200,132783126500,389500,389000,389500,389000,6342
20230613,105100,130315472000,389500,389500,390000,389000,1057
20230613,105000,129903788500,389500,389500,390000,389500,2006
20230613,104900,129122415500,389500,389500,390000,389500,1142
20230613,104800,128677576500,389500,390000,390000,389500,3735
20230613,104700,127221393000,390500,390000,390500,390000,708
20230613,104600,126945260500,390000,390000,390500,390000,1099
20230613,104500,126516516000,390500,390000,390500,390000,488
20230613,104400,126326170500,390000,390000,390500,390000,263
20230613,104300,126223587000,390000,390000,390500,390000,507
20230613,104200,126025848500,390000,390000,390500,390000,661
20230613,104100,125767879000,390000,390000,390500,390000,272
20230613,104000,125661783000,390500,390500,390500,390000,1395
20230613,103900,125117199000,390500,390500,391000,390500,602
20230613,103800,124882043000,391000,391000,391000,390500,881
20230613,103700,124537862500,391000,390500,391000,390500,1969
20230613,103600,123768038000,390500,391000,391000,390500,1565
20230613,103500,123156332500,391000,390500,391500,390000,7839
20230613,103400,120092977500,390000,390000,390500,390000,653
20230613,103300,119838209000,390000,390000,390500,390000,1557
20230613,103200,119230348500,390000,390000,390500,390000,1513
20230613,103100,118640230500,390000,390000,390500,390000,604
20230613,103000,118404611500,390000,390000,390500,390000,484
20230613,102900,118215825500,390500,390500,390500,390000,1550
20230613,102800,117611092500,390500,390000,390500,390000,327
20230613,102700,117483509000,390000,390500,390500,390000,1102
20230613,102600,117053487500,390500,390500,390500,390000,400
20230613,102500,116897429000,390500,390000,390500,390000,338
20230613,102400,116765521500,390500,391000,391000,390000,2572
20230613,102300,115761345000,391000,391000,391000,390500,1020
20230613,102200,115362692000,391000,390500,391000,390500,400
20230613,102100,115206435500,390500,391000,391000,390500,1341
20230613,102000,114682255000,390500,390500,391000,390500,982
20230613,101900,114298755000,391000,390500,391000,390500,608
20230613,101800,114061288000,391000,390500,391000,390000,370
20230613,101700,113916758500,390500,390000,391000,390000,1583
20230613,101600,113298602000,390500,390500,390500,390000,1002
20230613,101500,112907714000,390500,390000,391000,390000,2211
20230613,101400,112044420500,390500,390500,391000,390000,1173
20230613,101300,111586368500,390500,390000,390500,390000,748
20230613,101200,111294322000,390000,390000,390500,389500,1431
20230613,101100,110736175000,390000,390000,390000,389500,1927
20230613,101000,109984850000,390000,389500,390000,389000,1916
20230613,100900,109238116500,389000,388500,389500,388500,3526
20230613,100800,107866231500,389000,388000,389000,388000,5117
20230613,100700,105878204500,388500,388000,388500,388000,3812
20230613,100600,104398507500,388000,388000,388500,388000,1556
20230613,100500,103794553000,388000,388000,388500,388000,1416
20230613,100400,103245094500,388500,388500,388500,388000,1024
20230613,100300,102847672500,388500,388000,388500,388000,1090
20230613,100200,102424717500,388500,388500,388500,388000,993
20230613,100100,102039336000,388500,388000,388500,387500,3804
20230613,100000,100563379500,388000,388000,388500,387500,9374
20230613,095900,96926148000,388500,388000,388500,388000,9857
20230613,095800,93101567000,388000,388000,388500,388000,1663
20230613,095700,92456165000,388500,388500,389000,388000,7837
20230613,095600,89412227000,389000,389000,389000,388500,2925
20230613,095500,88275741500,388500,388500,389000,388500,2588
20230613,095400,87270251000,389000,388500,389000,388500,627
20230613,095300,87026564500,389000,389000,389500,388500,8154
20230613,095200,83854637000,389500,389500,389500,389000,833
20230613,095100,83530384500,389500,389500,389500,389000,798
20230613,095000,83219865500,389500,389500,389500,389000,524
20230613,094900,83015839500,389000,389500,389500,389000,2121
20230613,094800,82190124500,389500,389500,389500,389000,1755
20230613,094700,81506784500,389500,390000,390000,389000,3024
20230613,094600,80328924000,390000,390000,390000,389500,511
20230613,094500,80129780500,390000,389500,390000,389500,650
20230613,094400,79876532000,389500,389000,390000,389000,3731
20230613,094300,78423746500,389500,389500,389500,389000,1394
20230613,094200,77881187500,389000,389500,389500,389000,1307
20230613,094100,77372497500,389500,389500,389500,389000,837
20230613,094000,77046705000,389500,389500,389500,389000,898
20230613,093900,76697128000,389500,389500,389500,389000,2736
20230613,093800,75632115500,389000,389500,389500,389000,2557
20230613,093700,74636767000,389500,390000,390000,389000,5739
20230613,093600,72401270000,390000,390000,390500,389500,1159
20230613,093500,71949424000,390000,389500,390500,389500,1540
20230613,093400,71348971000,389500,390500,390500,389500,2015
20230613,093300,70563097000,390500,391000,391000,390000,3739
20230613,093200,69103850000,390500,390500,391000,390500,1915
20230613,093100,68356013500,390500,391000,391000,390500,1710
20230613,093000,67688051000,391000,389500,391000,389500,3507
20230613,092900,66319994500,390000,390000,390500,389500,2021
20230613,092800,65531814500,390000,390500,390500,390000,4004
20230613,092700,63969312500,390500,390000,390500,390000,2291
20230613,092600,63075193500,390000,389500,390500,389500,8339
20230613,092500,59825310500,389500,390000,390000,389000,6294
20230613,092400,57373719000,389500,390000,390500,389500,5486
20230613,092300,55234309000,390500,390500,391000,390000,1397
20230613,092200,54689139000,390500,391500,391500,390500,4936
20230613,092100,52759821000,391500,391000,391500,391000,836
20230613,092000,52432765000,391000,390500,391500,390500,2106
20230613,091900,51609355000,390500,390500,390500,390000,1840
20230613,091800,50890899000,390500,390000,391000,390000,2347
20230613,091700,49974420500,390000,390500,390500,390000,2669
20230613,091600,48932303000,390500,389000,391500,389000,9172
20230613,091500,45354870500,389000,389000,389500,388500,3168
20230613,091400,44122073000,389000,389000,389500,388500,6750
20230613,091300,41496265000,389500,389000,389500,389000,3329
20230613,091200,40201056500,389500,390000,390000,389000,8668
20230613,091100,36824498500,390000,390000,390500,389500,10567
20230613,091000,32703453500,390500,390500,391000,390000,5515
20230613,090900,30550998500,390500,391500,391500,390000,8261
20230613,090800,27323718000,391000,391500,392000,391000,4260
20230613,090700,25656785000,391500,393000,393000,391500,3093
20230613,090600,24444078500,392500,390500,393000,390500,6501
20230613,090500,21899587500,391000,391500,391500,390500,6265
20230613,090400,19451450500,391500,392500,393000,391000,12417
20230613,090300,14584191000,392000,392000,392500,391500,2669
20230613,090200,13537631500,392000,393500,393500,391500,10082
20230613,090100,9579024500,393000,394500,394500,393000,8313
20230613,090000,6306065500,394000,394000,395000,393500,15982