KissMeData/005490/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195200,245826472000,393000,393000,393000,393000,59721
20230616,195100,245826472000,393000,393000,393000,393000,0
20230616,195000,245826472000,393000,393000,393000,393000,0
20230616,194900,245826472000,393000,393000,393000,393000,0
20230616,194800,245826472000,393000,393000,393000,393000,0
20230616,194700,245826472000,393000,393000,393000,393000,0
20230616,194600,245826472000,393000,393000,393000,393000,0
20230616,194500,245826472000,393000,393000,393000,393000,0
20230616,194400,245826472000,393000,393000,393000,393000,0
20230616,194300,245826472000,393000,393000,393000,393000,0
20230616,194200,245826472000,393000,393000,393000,393000,0
20230616,194100,245826472000,393000,393000,393000,393000,0
20230616,194000,245826472000,393000,393000,393000,393000,0
20230616,193900,245826472000,393000,393000,393000,393000,0
20230616,193800,245826472000,393000,393000,393000,393000,0
20230616,193700,245826472000,393000,393000,393000,393000,0
20230616,193600,245826472000,393000,393000,393000,393000,0
20230616,193500,245826472000,393000,393000,393000,393000,0
20230616,193400,245826472000,393000,393000,393000,393000,0
20230616,193300,245826472000,393000,393000,393000,393000,0
20230616,193200,245826472000,393000,393000,393000,393000,0
20230616,193100,245826472000,393000,393000,393000,393000,0
20230616,193000,245826472000,393000,393000,393000,393000,0
20230616,192900,245826472000,393000,393000,393000,393000,0
20230616,192800,245826472000,393000,393000,393000,393000,0
20230616,192700,245826472000,393000,393000,393000,393000,0
20230616,192600,245826472000,393000,393000,393000,393000,0
20230616,192500,245826472000,393000,393000,393000,393000,0
20230616,192400,245826472000,393000,393000,393000,393000,0
20230616,192300,245826472000,393000,393000,393000,393000,0
20230616,192200,245826472000,393000,393000,393000,393000,59721
20230616,192100,245826472000,393000,393000,393000,393000,0
20230616,192000,245826472000,393000,393000,393000,393000,0
20230616,191900,245826472000,393000,393000,393000,393000,0
20230616,191800,245826472000,393000,393000,393000,393000,0
20230616,191700,245826472000,393000,393000,393000,393000,0
20230616,191600,245826472000,393000,393000,393000,393000,0
20230616,191500,245826472000,393000,393000,393000,393000,0
20230616,191400,245826472000,393000,393000,393000,393000,0
20230616,191300,245826472000,393000,393000,393000,393000,0
20230616,191200,245826472000,393000,393000,393000,393000,0
20230616,191100,245826472000,393000,393000,393000,393000,0
20230616,191000,245826472000,393000,393000,393000,393000,0
20230616,190900,245826472000,393000,393000,393000,393000,0
20230616,190800,245826472000,393000,393000,393000,393000,0
20230616,190700,245826472000,393000,393000,393000,393000,0
20230616,190600,245826472000,393000,393000,393000,393000,0
20230616,190500,245826472000,393000,393000,393000,393000,0
20230616,190400,245826472000,393000,393000,393000,393000,0
20230616,190300,245826472000,393000,393000,393000,393000,0
20230616,190200,245826472000,393000,393000,393000,393000,0
20230616,190100,245826472000,393000,393000,393000,393000,0
20230616,190000,245826472000,393000,393000,393000,393000,0
20230616,185900,245826472000,393000,393000,393000,393000,0
20230616,185800,245826472000,393000,393000,393000,393000,0
20230616,185700,245826472000,393000,393000,393000,393000,0
20230616,185600,245826472000,393000,393000,393000,393000,0
20230616,185500,245826472000,393000,393000,393000,393000,0
20230616,185400,245826472000,393000,393000,393000,393000,0
20230616,185300,245826472000,393000,393000,393000,393000,0
20230616,185200,245826472000,393000,393000,393000,393000,59721
20230616,185100,245826472000,393000,393000,393000,393000,0
20230616,185000,245826472000,393000,393000,393000,393000,0
20230616,184900,245826472000,393000,393000,393000,393000,0
20230616,184800,245826472000,393000,393000,393000,393000,0
20230616,184700,245826472000,393000,393000,393000,393000,0
20230616,184600,245826472000,393000,393000,393000,393000,0
20230616,184500,245826472000,393000,393000,393000,393000,0
20230616,184400,245826472000,393000,393000,393000,393000,0
20230616,184300,245826472000,393000,393000,393000,393000,0
20230616,184200,245826472000,393000,393000,393000,393000,0
20230616,184100,245826472000,393000,393000,393000,393000,0
20230616,184000,245826472000,393000,393000,393000,393000,0
20230616,183900,245826472000,393000,393000,393000,393000,0
20230616,183800,245826472000,393000,393000,393000,393000,0
20230616,183700,245826472000,393000,393000,393000,393000,0
20230616,183600,245826472000,393000,393000,393000,393000,0
20230616,183500,245826472000,393000,393000,393000,393000,0
20230616,183400,245826472000,393000,393000,393000,393000,0
20230616,183300,245826472000,393000,393000,393000,393000,0
20230616,183200,245826472000,393000,393000,393000,393000,0
20230616,183100,245826472000,393000,393000,393000,393000,0
20230616,183000,245826472000,393000,393000,393000,393000,0
20230616,182900,245826472000,393000,393000,393000,393000,0
20230616,182800,245826472000,393000,393000,393000,393000,0
20230616,182700,245826472000,393000,393000,393000,393000,0
20230616,182600,245826472000,393000,393000,393000,393000,0
20230616,182500,245826472000,393000,393000,393000,393000,0
20230616,182400,245826472000,393000,393000,393000,393000,0
20230616,182300,245826472000,393000,393000,393000,393000,0
20230616,182200,245826472000,393000,393000,393000,393000,59721
20230616,182100,245826472000,393000,393000,393000,393000,0
20230616,182000,245826472000,393000,393000,393000,393000,0
20230616,181900,245826472000,393000,393000,393000,393000,0
20230616,181800,245826472000,393000,393000,393000,393000,0
20230616,181700,245826472000,393000,393000,393000,393000,0
20230616,181600,245826472000,393000,393000,393000,393000,0
20230616,181500,245826472000,393000,393000,393000,393000,0
20230616,181400,245826472000,393000,393000,393000,393000,0
20230616,181300,245826472000,393000,393000,393000,393000,0
20230616,181200,245826472000,393000,393000,393000,393000,0
20230616,181100,245826472000,393000,393000,393000,393000,0
20230616,181000,245826472000,393000,393000,393000,393000,0
20230616,180900,245826472000,393000,393000,393000,393000,0
20230616,180800,245826472000,393000,393000,393000,393000,0
20230616,180700,245826472000,393000,393000,393000,393000,0
20230616,180600,245826472000,393000,393000,393000,393000,0
20230616,180500,245826472000,393000,393000,393000,393000,0
20230616,180400,245826472000,393000,393000,393000,393000,0
20230616,180300,245826472000,393000,393000,393000,393000,0
20230616,180200,245826472000,393000,393000,393000,393000,0
20230616,180100,245826472000,393000,393000,393000,393000,0
20230616,180000,245826472000,393000,393000,393000,393000,0
20230616,175900,245826472000,393000,393000,393000,393000,0
20230616,175800,245826472000,393000,393000,393000,393000,0
20230616,175700,245826472000,393000,393000,393000,393000,0
20230616,175600,245826472000,393000,393000,393000,393000,0
20230616,175500,245826472000,393000,393000,393000,393000,0
20230616,175400,245826472000,393000,393000,393000,393000,0
20230616,175300,245826472000,393000,393000,393000,393000,0
20230616,175200,245826472000,393000,393000,393000,393000,59721
20230616,175100,245826472000,393000,393000,393000,393000,0
20230616,175000,245826472000,393000,393000,393000,393000,0
20230616,174900,245826472000,393000,393000,393000,393000,0
20230616,174800,245826472000,393000,393000,393000,393000,0
20230616,174700,245826472000,393000,393000,393000,393000,0
20230616,174600,245826472000,393000,393000,393000,393000,0
20230616,174500,245826472000,393000,393000,393000,393000,0
20230616,174400,245826472000,393000,393000,393000,393000,0
20230616,174300,245826472000,393000,393000,393000,393000,0
20230616,174200,245826472000,393000,393000,393000,393000,0
20230616,174100,245826472000,393000,393000,393000,393000,0
20230616,174000,245826472000,393000,393000,393000,393000,0
20230616,173900,245826472000,393000,393000,393000,393000,0
20230616,173800,245826472000,393000,393000,393000,393000,0
20230616,173700,245826472000,393000,393000,393000,393000,0
20230616,173600,245826472000,393000,393000,393000,393000,0
20230616,173500,245826472000,393000,393000,393000,393000,0
20230616,173400,245826472000,393000,393000,393000,393000,0
20230616,173300,245826472000,393000,393000,393000,393000,0
20230616,173200,245826472000,393000,393000,393000,393000,0
20230616,173100,245826472000,393000,393000,393000,393000,0
20230616,173000,245826472000,393000,393000,393000,393000,0
20230616,172900,245826472000,393000,393000,393000,393000,0
20230616,172800,245826472000,393000,393000,393000,393000,0
20230616,172700,245826472000,393000,393000,393000,393000,0
20230616,172600,245826472000,393000,393000,393000,393000,0
20230616,172500,245826472000,393000,393000,393000,393000,0
20230616,172400,245826472000,393000,393000,393000,393000,0
20230616,172300,245826472000,393000,393000,393000,393000,0
20230616,172200,245826472000,393000,393000,393000,393000,59721
20230616,172100,245826472000,393000,393000,393000,393000,0
20230616,172000,245826472000,393000,393000,393000,393000,0
20230616,171900,245826472000,393000,393000,393000,393000,0
20230616,171800,245826472000,393000,393000,393000,393000,0
20230616,171700,245826472000,393000,393000,393000,393000,0
20230616,171600,245826472000,393000,393000,393000,393000,0
20230616,171500,245826472000,393000,393000,393000,393000,0
20230616,171400,245826472000,393000,393000,393000,393000,0
20230616,171300,245826472000,393000,393000,393000,393000,0
20230616,171200,245826472000,393000,393000,393000,393000,0
20230616,171100,245826472000,393000,393000,393000,393000,0
20230616,171000,245826472000,393000,393000,393000,393000,0
20230616,170900,245826472000,393000,393000,393000,393000,0
20230616,170800,245826472000,393000,393000,393000,393000,0
20230616,170700,245826472000,393000,393000,393000,393000,0
20230616,170600,245826472000,393000,393000,393000,393000,0
20230616,170500,245826472000,393000,393000,393000,393000,0
20230616,170400,245826472000,393000,393000,393000,393000,0
20230616,170300,245826472000,393000,393000,393000,393000,0
20230616,170200,245826472000,393000,393000,393000,393000,0
20230616,170100,245826472000,393000,393000,393000,393000,0
20230616,170000,245826472000,393000,393000,393000,393000,0
20230616,165900,245826472000,393000,393000,393000,393000,0
20230616,165800,245826472000,393000,393000,393000,393000,0
20230616,165700,245826472000,393000,393000,393000,393000,0
20230616,165600,245826472000,393000,393000,393000,393000,0
20230616,165500,245826472000,393000,393000,393000,393000,0
20230616,165400,245826472000,393000,393000,393000,393000,0
20230616,165300,245826472000,393000,393000,393000,393000,0
20230616,165200,245826472000,393000,393000,393000,393000,59721
20230616,165100,245826472000,393000,393000,393000,393000,0
20230616,165000,245826472000,393000,393000,393000,393000,0
20230616,164900,245826472000,393000,393000,393000,393000,0
20230616,164800,245826472000,393000,393000,393000,393000,0
20230616,164700,245826472000,393000,393000,393000,393000,0
20230616,164600,245826472000,393000,393000,393000,393000,0
20230616,164500,245826472000,393000,393000,393000,393000,0
20230616,164400,245826472000,393000,393000,393000,393000,0
20230616,164300,245826472000,393000,393000,393000,393000,0
20230616,164200,245826472000,393000,393000,393000,393000,0
20230616,164100,245826472000,393000,393000,393000,393000,0
20230616,164000,245826472000,393000,393000,393000,393000,0
20230616,163900,245826472000,393000,393000,393000,393000,0
20230616,163800,245826472000,393000,393000,393000,393000,0
20230616,163700,245826472000,393000,393000,393000,393000,0
20230616,163600,245826472000,393000,393000,393000,393000,0
20230616,163500,245826472000,393000,393000,393000,393000,0
20230616,163400,245826472000,393000,393000,393000,393000,0
20230616,163300,245826472000,393000,393000,393000,393000,0
20230616,163200,245826472000,393000,393000,393000,393000,0
20230616,163100,245826472000,393000,393000,393000,393000,0
20230616,163000,245826472000,393000,393000,393000,393000,0
20230616,162900,245826472000,393000,393000,393000,393000,0
20230616,162800,245826472000,393000,393000,393000,393000,0
20230616,162700,245826472000,393000,393000,393000,393000,0
20230616,162600,245826472000,393000,393000,393000,393000,0
20230616,162500,245826472000,393000,393000,393000,393000,0
20230616,162400,245826472000,393000,393000,393000,393000,0
20230616,162300,245826472000,393000,393000,393000,393000,0
20230616,162200,245826472000,393000,393000,393000,393000,59721
20230616,162100,245826472000,393000,393000,393000,393000,0
20230616,162000,245826472000,393000,393000,393000,393000,0
20230616,161900,245826472000,393000,393000,393000,393000,0
20230616,161800,245826472000,393000,393000,393000,393000,0
20230616,161700,245826472000,393000,393000,393000,393000,0
20230616,161600,245826472000,393000,393000,393000,393000,0
20230616,161500,245826472000,393000,393000,393000,393000,0
20230616,161400,245826472000,393000,393000,393000,393000,0
20230616,161300,245826472000,393000,393000,393000,393000,0
20230616,161200,245826472000,393000,393000,393000,393000,0
20230616,161100,245826472000,393000,393000,393000,393000,0
20230616,161000,245826472000,393000,393000,393000,393000,0
20230616,160900,245826472000,393000,393000,393000,393000,0
20230616,160800,245826472000,393000,393000,393000,393000,0
20230616,160700,245826472000,393000,393000,393000,393000,0
20230616,160600,245826472000,393000,393000,393000,393000,0
20230616,160500,245826472000,393000,393000,393000,393000,0
20230616,160400,245826472000,393000,393000,393000,393000,0
20230616,160300,245826472000,393000,393000,393000,393000,0
20230616,160200,245826472000,393000,393000,393000,393000,0
20230616,160100,245826472000,393000,393000,393000,393000,0
20230616,160000,245826472000,393000,393000,393000,393000,0
20230616,155900,245826472000,393000,393000,393000,393000,0
20230616,155800,245826472000,393000,393000,393000,393000,0
20230616,155700,245826472000,393000,393000,393000,393000,0
20230616,155600,245826472000,393000,393000,393000,393000,0
20230616,155500,245826472000,393000,393000,393000,393000,0
20230616,155400,245826472000,393000,393000,393000,393000,0
20230616,155300,245826472000,393000,393000,393000,393000,0
20230616,155200,245826472000,393000,393000,393000,393000,59721
20230616,155100,245826472000,393000,393000,393000,393000,0
20230616,155000,245826472000,393000,393000,393000,393000,0
20230616,154900,245826472000,393000,393000,393000,393000,0
20230616,154800,245826472000,393000,393000,393000,393000,0
20230616,154700,245826472000,393000,393000,393000,393000,0
20230616,154600,245826472000,393000,393000,393000,393000,0
20230616,154500,245826472000,393000,393000,393000,393000,0
20230616,154400,245826472000,393000,393000,393000,393000,0
20230616,154300,245826472000,393000,393000,393000,393000,0
20230616,154200,245826472000,393000,393000,393000,393000,0
20230616,154100,245826472000,393000,393000,393000,393000,0
20230616,154000,245826472000,393000,393000,393000,393000,0
20230616,153900,245826472000,393000,393000,393000,393000,0
20230616,153800,245826472000,393000,393000,393000,393000,0
20230616,153700,245826472000,393000,393000,393000,393000,0
20230616,153600,245826472000,393000,393000,393000,393000,0
20230616,153500,245826472000,393000,393000,393000,393000,0
20230616,153400,245826472000,393000,393000,393000,393000,0
20230616,153300,245826472000,393000,393000,393000,393000,0
20230616,153200,245826472000,393000,393000,393000,393000,0
20230616,153100,245826472000,393000,393000,393000,393000,0
20230616,153000,245826472000,393000,393000,393000,393000,59721
20230616,152900,222356119000,393500,393500,393500,393500,0
20230616,152800,222356119000,393500,393500,393500,393500,0
20230616,152700,222356119000,393500,393500,393500,393500,0
20230616,152600,222356119000,393500,393500,393500,393500,0
20230616,152500,222356119000,393500,393500,393500,393500,0
20230616,152400,222356119000,393500,393500,393500,393500,0
20230616,152300,222356119000,393500,393500,393500,393500,0
20230616,152200,222356119000,393500,393500,393500,393500,0
20230616,152100,222356119000,393500,393500,393500,393500,0
20230616,152000,222356119000,393500,393500,393500,393500,0
20230616,151900,222356119000,393500,393000,393500,393000,2017
20230616,151800,221563195500,393000,393000,393500,392500,2574
20230616,151700,220551622000,393000,392500,393500,392500,2609
20230616,151600,219526206500,392500,392500,393500,392500,2139
20230616,151500,218685518500,393500,393500,393500,393000,4246
20230616,151400,217016666000,393000,393500,394000,393000,2252
20230616,151300,216130510000,394000,394000,394000,393500,898
20230616,151200,215776945500,393500,394000,394000,393500,3269
20230616,151100,214490406000,394000,394000,394000,393500,808
20230616,151000,214172196000,394000,394000,394000,393500,867
20230616,150900,213830647500,393500,394000,394000,393500,1303
20230616,150800,213317691000,393500,394000,394000,393500,741
20230616,150700,213025976500,394000,394500,394500,393500,1645
20230616,150600,212377812500,394500,394000,394500,394000,1284
20230616,150500,211871675500,394500,395000,395000,394000,4277
20230616,150400,210185089000,395000,395000,395000,394500,1672
20230616,150300,209524985500,395000,395000,395000,394500,1583
20230616,150200,208900013000,395000,394500,395000,394000,2285
20230616,150100,207998398000,394500,394500,394500,394000,3911
20230616,150000,206455559500,394500,394000,394500,393500,2502
20230616,145900,205469310500,394000,394000,394000,393500,939
20230616,145800,205099356500,394000,393500,394000,393500,354
20230616,145700,204959908500,393500,394000,394000,393000,6248
20230616,145600,202500874500,393500,393500,394000,393500,878
20230616,145500,202155134500,393500,394000,394000,393500,527
20230616,145400,201947632500,394000,394000,394500,393500,2512
20230616,145300,200958185500,394000,394500,394500,394000,646
20230616,145200,200703446500,394500,394000,394500,393500,1892
20230616,145100,199957959500,394000,394500,394500,393500,3215
20230616,145000,198691120500,394000,394000,394500,394000,1361
20230616,144900,198154243000,394500,394500,394500,394000,1256
20230616,144800,197658846000,394500,394500,394500,394000,1548
20230616,144700,197048188000,394500,394500,394500,394000,4091
20230616,144600,195434337500,394000,394000,394500,393500,3886
20230616,144500,193903209500,394000,394000,394000,393500,627
20230616,144400,193656204500,393500,393500,394000,393000,1189
20230616,144300,193188275000,393500,393500,393500,393000,819
20230616,144200,192866108500,393000,393500,393500,393000,749
20230616,144100,192571381500,393500,393500,393500,393000,510
20230616,144000,192370709000,393500,393000,393500,393000,638
20230616,143900,192119756500,393000,393000,393500,393000,435
20230616,143800,191948612000,393500,393500,393500,393000,358
20230616,143700,191807789000,393000,393500,393500,393000,463
20230616,143600,191625732000,393500,393000,393500,392500,1100
20230616,143500,191193540500,393000,393000,393000,392500,1213
20230616,143400,190716851000,393000,393000,393000,392500,422
20230616,143300,190551045500,393000,393000,393000,392500,756
20230616,143200,190254124500,392500,393000,393000,392500,469
20230616,143100,190069854000,393000,393000,393000,392500,717
20230616,143000,189788109000,393000,393000,393000,392500,317
20230616,142900,189663574000,393000,392500,393000,392500,590
20230616,142800,189431722000,393000,393500,393500,392500,373
20230616,142700,189285122000,393000,393000,393500,392500,800
20230616,142600,188970748500,393000,393500,393500,392500,2110
20230616,142500,188141455500,393500,392500,393500,392500,1566
20230616,142400,187525999500,393000,393000,393000,392500,617
20230616,142300,187283539000,392500,393000,393000,392500,171
20230616,142200,187216344000,393000,392000,393000,391500,3904
20230616,142100,185685216000,392000,392000,392000,391500,546
20230616,142000,185471272000,392000,392000,392000,391500,571
20230616,141900,185247452000,391500,392000,392000,391500,252
20230616,141800,185148716500,392000,392000,392000,391500,223
20230616,141700,185061336500,392000,391500,392000,391500,1054
20230616,141600,184648193000,392000,391500,392000,391500,435
20230616,141500,184477743500,391500,392000,392000,391500,522
20230616,141400,184273208000,392000,392000,392000,391500,405
20230616,141300,184114510000,392000,392000,392000,391500,762
20230616,141200,183815856000,392000,392000,392000,391500,374
20230616,141100,183669330500,392000,392000,392000,391500,389
20230616,141000,183516911500,391500,392000,392000,391500,329
20230616,140900,183387997000,392000,392000,392000,391500,649
20230616,140800,183133761000,392000,392500,392500,391500,1745
20230616,140700,182449759000,392000,392500,392500,392000,580
20230616,140600,182222353500,392500,392000,392500,392000,270
20230616,140500,182116451500,392000,392500,393000,392000,1799
20230616,140400,181410344000,393000,392500,393000,392500,491
20230616,140300,181217567000,393000,392500,393000,392000,886
20230616,140200,180869724500,392500,392500,392500,392000,841
20230616,140100,180539650000,392000,392500,392500,392000,1273
20230616,140000,180040162000,392500,392500,392500,392000,323
20230616,135900,179913444500,392500,392500,392500,392000,213
20230616,135800,179829851000,392500,392000,392500,392000,793
20230616,135700,179518799000,392000,391500,392500,391500,948
20230616,135600,179147231000,392000,391500,392000,391000,1356
20230616,135500,178616386500,391500,392000,392500,391000,1754
20230616,135400,177929292000,392000,391500,392000,391000,3224
20230616,135300,176666269000,391000,391000,391500,391000,849
20230616,135200,176334159500,391500,391500,391500,391000,647
20230616,135100,176080983500,391500,391000,391500,391000,1238
20230616,135000,175596555000,391500,392500,392500,391000,3171
20230616,134900,174354104500,392000,392500,392500,392000,615
20230616,134800,174112839000,392500,392500,393000,392000,1435
20230616,134700,173549774000,392500,393000,393500,392500,1561
20230616,134600,172936336500,393000,393500,394000,393000,1954
20230616,134500,172167539500,393500,393500,394000,393500,529
20230616,134400,171959195500,393500,394000,394000,393500,439
20230616,134300,171786290000,394000,394000,394000,393500,652
20230616,134200,171529652000,394000,394000,394500,393500,2256
20230616,134100,170640686500,394000,394500,394500,394000,842
20230616,134000,170308639500,394000,394000,394500,393500,2590
20230616,133900,169288101000,394000,394500,394500,394000,972
20230616,133800,168905030500,394500,394500,395000,394000,2636
20230616,133700,167865075000,394500,395000,395000,394000,3850
20230616,133600,166345383000,395000,395000,395500,394500,14404
20230616,133500,160653828500,394500,394500,395000,394000,5348
20230616,133400,158543389500,394000,394000,394500,393500,5142
20230616,133300,156516500500,394000,393500,394000,393000,3173
20230616,133200,155267746000,393000,392500,393500,392500,4977
20230616,133100,153311083000,393000,393000,393000,392500,1656
20230616,133000,152660837000,393000,392000,393000,392000,2679
20230616,132900,151609059000,392500,392500,392500,392000,618
20230616,132800,151366521500,392500,392500,392500,392000,1159
20230616,132700,150911705000,392000,391500,392500,391500,1357
20230616,132600,150379782000,391500,391500,392000,391500,1152
20230616,132500,149928303000,392000,391500,392000,391500,864
20230616,132400,149589871500,391500,392500,392500,391500,2608
20230616,132300,148567538500,392000,392500,392500,392000,2302
20230616,132200,147664364500,392500,392500,393000,392000,2325
20230616,132100,146751836000,392500,392500,392500,392000,5877
20230616,132000,144445327500,392500,392000,392500,391500,2122
20230616,131900,143613305500,392000,392000,392000,391500,1556
20230616,131800,143003422500,392000,392000,392000,391500,1103
20230616,131700,142571112000,392000,392000,392000,391500,618
20230616,131600,142328871500,392000,391500,392000,391000,2852
20230616,131500,141212068000,391500,391000,391500,390500,4635
20230616,131400,139399803500,391000,391000,391000,390500,573
20230616,131300,139175769000,391000,390500,391000,390000,2133
20230616,131200,138342553500,390000,390000,390500,390000,393
20230616,131100,138189116000,390500,390500,390500,390000,388
20230616,131000,138037622500,390000,390500,390500,390000,332
20230616,130900,137907988000,390500,390000,390500,390000,474
20230616,130800,137722947000,390000,390500,390500,390000,2191
20230616,130700,136867379500,390500,390000,390500,390000,1216
20230616,130600,136392993000,390500,390500,390500,390000,604
20230616,130500,136157198000,390500,390500,390500,390000,546
20230616,130400,135944033000,390500,390500,390500,390000,504
20230616,130300,135747222000,390500,391000,391000,390000,2538
20230616,130200,134755955500,391000,391000,391000,390500,391
20230616,130100,134603085500,391000,390500,391000,390500,244
20230616,130000,134507772000,390500,390500,390500,390000,3565
20230616,125900,133115653500,390500,390500,390500,390000,500
20230616,125800,132920418000,390500,390000,390500,390000,265
20230616,125700,132817015500,390500,390500,390500,390000,387
20230616,125600,132665954000,390500,390000,390500,389500,5221
20230616,125500,130629780000,390000,390000,390000,389500,121
20230616,125400,130582608500,389500,389500,390000,389500,202
20230616,125300,130503888500,390000,390000,390000,389500,177
20230616,125200,130434880000,390000,389500,390000,389500,281
20230616,125100,130325311000,389500,390000,390000,389500,245
20230616,125000,130229840500,390000,390000,390000,389500,215
20230616,124900,130146013000,390000,389500,390000,389500,194
20230616,124800,130070379000,389500,389500,390000,389500,413
20230616,124700,129909496000,389500,390000,390000,389500,356
20230616,124600,129770709000,390000,389500,390000,389000,1340
20230616,124500,129248778500,389500,389000,389500,389000,2296
20230616,124400,128354504500,389000,389000,389500,389000,2661
20230616,124300,127318109000,389000,389500,389500,389000,260
20230616,124200,127216876500,389000,389500,389500,389000,187
20230616,124100,127144064000,389000,389500,389500,389000,312
20230616,124000,127022686000,389500,389000,389500,389000,367
20230616,123900,126879881500,389500,389500,389500,389000,163
20230616,123800,126816444000,389500,389000,389500,389000,216
20230616,123700,126732391500,389000,389500,389500,389000,313
20230616,123600,126610532000,389500,389500,389500,389000,60
20230616,123500,126587180000,389000,389500,389500,389000,1392
20230616,123400,126045620000,389500,389500,389500,389000,189
20230616,123300,125972083500,389000,389500,389500,389000,382
20230616,123200,125823381500,389000,389000,389000,388500,1759
20230616,123100,125139156000,389000,388500,389000,388500,165
20230616,123000,125075009000,388500,388000,389000,388000,2274
20230616,122900,124191577000,388500,388500,388500,388000,321
20230616,122800,124066944500,388500,388500,388500,388000,280
20230616,122700,123958214500,388000,388500,388500,388000,406
20230616,122600,123800623500,388500,388000,388500,388000,245
20230616,122500,123705452500,388000,388500,388500,388000,213
20230616,122400,123622722000,388500,388500,388500,388000,156
20230616,122300,123562149500,388000,388500,388500,388000,264
20230616,122200,123459691500,388000,388500,388500,388000,273
20230616,122100,123353675500,388500,388500,388500,388000,312
20230616,122000,123232485000,388000,388500,388500,388000,214
20230616,121900,123149415000,388500,388500,388500,388000,35
20230616,121800,123135821000,388000,388000,388500,388000,389
20230616,121700,122984826000,388500,388500,388500,388000,157
20230616,121600,122923863500,388500,388500,388500,388000,652
20230616,121500,122670814000,388000,388500,389000,388000,1731
20230616,121400,121998393500,388500,389000,389000,388500,656
20230616,121300,121743506000,389000,389000,389000,388500,1286
20230616,121200,121243312000,389500,389000,389500,389000,500
20230616,121100,121048786000,389000,389500,389500,389000,1418
20230616,121000,120497163000,389500,389500,389500,389000,403
20230616,120900,120340254500,389500,389500,389500,389000,222
20230616,120800,120253795500,389500,389500,389500,389000,516
20230616,120700,120052875000,389500,389500,389500,389000,256
20230616,120600,119953220500,389500,389000,389500,389000,460
20230616,120500,119774077500,389500,389500,389500,389000,235
20230616,120400,119682566000,389000,389000,389500,388500,2091
20230616,120300,118869008500,389000,389000,389000,388500,173
20230616,120200,118801724500,388500,389000,389000,388500,357
20230616,120100,118662896500,389000,389000,389000,388500,409
20230616,120000,118503855500,389000,389000,389000,388500,234
20230616,115900,118412891500,389000,389000,389000,388500,299
20230616,115800,118296594000,389000,388500,389000,388500,303
20230616,115700,118178809000,389000,388500,389000,388000,1114
20230616,115600,117746070500,388500,388000,388500,388000,638
20230616,115500,117498281500,388500,388000,388500,388000,243
20230616,115400,117403969500,388500,388000,388500,388000,155
20230616,115300,117343774500,388500,388000,388500,388000,127
20230616,115200,117294452500,388500,388000,388500,388000,173
20230616,115100,117227260000,388500,388500,388500,388000,1030
20230616,115000,116827596000,388500,388000,388500,388000,162
20230616,114900,116764693500,388500,388500,388500,388000,180
20230616,114800,116694814500,388500,388500,388500,388000,193
20230616,114700,116619846000,388000,388500,388500,388000,392
20230616,114600,116467667500,388000,388500,388500,388000,445
20230616,114500,116294947000,388000,388500,388500,388000,432
20230616,114400,116127265000,388500,388500,388500,388000,174
20230616,114300,116059674000,388500,389000,389000,388500,1138
20230616,114200,115617555000,389000,389000,389000,388500,1030
20230616,114100,115217371000,389000,388000,389000,388000,1977
20230616,114000,114449303500,388500,388500,388500,388000,172
20230616,113900,114382519000,388000,388500,388500,388000,336
20230616,113800,114252030500,388000,388500,388500,388000,276
20230616,113700,114144811500,388500,388500,388500,388000,210
20230616,113600,114063236000,388500,388000,389000,388000,1490
20230616,113500,113484394000,388500,388500,388500,388000,497
20230616,113400,113291458500,388500,388500,388500,388000,183
20230616,113300,113220390500,388000,388500,388500,388000,158
20230616,113200,113159043000,388500,388500,388500,388000,451
20230616,113100,112983987000,388500,388500,388500,388000,292
20230616,113000,112870565000,388500,388500,388500,388000,964
20230616,112900,112496267000,388500,388000,388500,388000,168
20230616,112800,112431030000,388500,388000,388500,388000,450
20230616,112700,112256215500,388500,388000,388500,387500,1519
20230616,112600,111666845000,388000,387500,388000,387500,103
20230616,112500,111626889500,387500,388000,388000,387500,234
20230616,112400,111536106500,387500,388000,388000,387500,278
20230616,112300,111428332500,387500,386500,387500,386500,1964
20230616,112200,110667736000,386500,387000,387000,386500,1164
20230616,112100,110217798500,387000,387500,387500,386500,161
20230616,112000,110155471500,387500,387000,387500,387000,936
20230616,111900,109793211500,387000,387500,387500,387000,642
20230616,111800,109544712000,387500,387500,387500,387000,222
20230616,111700,109458760000,387000,387000,387500,387000,419
20230616,111600,109296490000,387000,387500,387500,387000,252
20230616,111500,109198915000,387500,387500,387500,387000,181
20230616,111400,109128839000,387500,387500,387500,387000,131
20230616,111300,109078098500,387500,387500,387500,387000,299
20230616,111200,108962279500,387500,387500,387500,387000,255
20230616,111100,108863553500,387500,387500,387500,387000,248
20230616,111000,108767496000,387500,387500,387500,387000,391
20230616,110900,108616093500,387000,387000,387500,387000,124
20230616,110800,108568065000,387500,387500,387500,387000,195
20230616,110700,108492518500,387500,387500,388000,387000,1178
20230616,110600,108036153500,387500,387500,388000,387000,1764
20230616,110500,107352764500,387000,387000,387500,387000,756
20230616,110400,107060161000,387000,387500,387500,387000,942
20230616,110300,106695590500,387500,387000,387500,387000,358
20230616,110200,106556980500,387000,387000,387500,387000,332
20230616,110100,106428446000,387500,387000,387500,387000,234
20230616,110000,106337827000,387000,387000,387500,386500,762
20230616,105900,106042928000,387000,387500,387500,386500,364
20230616,105800,105902049000,387500,387500,387500,387000,228
20230616,105700,105813732500,387000,386500,387500,386500,2810
20230616,105600,104726353000,386500,387000,387000,386500,264
20230616,105500,104624222000,386500,386500,387000,386500,241
20230616,105400,104531018000,387000,387000,387000,386500,509
20230616,105300,104334245000,386500,386500,387000,386000,1741
20230616,105200,103661346500,386000,386500,386500,386000,1399
20230616,105100,103121285000,386000,386500,386500,386000,301
20230616,105000,103005067500,386000,386500,387000,386000,2269
20230616,104900,102128300000,387000,387000,387000,386500,294
20230616,104800,102014631500,387000,387500,387500,387000,2660
20230616,104700,100985169000,387500,387500,387500,387000,432
20230616,104600,100817968500,387000,387500,387500,387000,697
20230616,104500,100547923500,387500,387500,387500,387000,651
20230616,104400,100295773500,387000,387000,387500,387000,221
20230616,104300,100210210000,387000,387500,387500,387000,221
20230616,104200,100124649000,387000,387000,387500,387000,199
20230616,104100,100047581000,387000,387000,387500,387000,551
20230616,104000,99834320500,387000,387500,387500,387000,998
20230616,103900,99448034000,387500,387000,387500,387000,148
20230616,103800,99390710500,387500,387000,387500,387000,316
20230616,103700,99268334000,387500,387500,388000,387000,818
20230616,103600,98951371500,387500,387000,388000,387000,916
20230616,103500,98596441500,387000,387500,387500,387000,689
20230616,103400,98329590000,387500,387000,387500,387000,505
20230616,103300,98134107000,387500,387500,387500,387000,324
20230616,103200,98008607000,387500,387500,387500,387000,159
20230616,103100,97947029000,387000,387500,387500,387000,1001
20230616,103000,97559219500,387500,387500,388000,387000,964
20230616,102900,97185683000,387500,388000,388000,387500,1819
20230616,102800,96480795000,388000,388500,388500,387500,1239
20230616,102700,96000127000,388000,388000,388500,388000,966
20230616,102600,95625199500,388500,388500,388500,388000,475
20230616,102500,95440819500,388000,388500,389000,388000,3258
20230616,102400,94175111000,388500,388000,388500,388000,154
20230616,102300,94115329500,388000,388500,389000,388000,1068
20230616,102200,93700446000,388500,389000,389000,388500,484
20230616,102100,93512368500,389000,388500,389000,388500,290
20230616,102000,93399660500,389000,388000,389000,388000,620
20230616,101900,93158853000,388500,387500,388500,387500,1411
20230616,101800,92611299500,388000,387500,388000,387500,321
20230616,101700,92486823500,387500,387500,388000,387000,1708
20230616,101600,91824959500,388000,388000,388000,387500,374
20230616,101500,91679994000,388000,388000,388500,387500,1580
20230616,101400,91066937000,388000,388500,388500,387500,1320
20230616,101300,90554762000,388500,387500,388500,387000,1878
20230616,101200,89826441500,387500,387500,387500,387000,615
20230616,101100,89588215500,387500,387500,387500,387000,328
20230616,101000,89461155000,387500,388500,388500,387000,3713
20230616,100900,88022059500,388000,389500,389500,388000,3587
20230616,100800,86627900500,389500,389000,389500,389000,558
20230616,100700,86410813500,389500,389500,389500,389000,605
20230616,100600,86175287500,389500,389000,389500,389000,227
20230616,100500,86086893000,389500,389500,389500,389000,508
20230616,100400,85889117000,389000,389500,389500,389000,364
20230616,100300,85747376000,389500,389000,390000,389000,4444
20230616,100200,84016425000,389000,389000,389500,389000,3040
20230616,100100,82833509500,389500,389000,389500,389000,2352
20230616,100000,81918532000,389500,389500,389500,389000,2237
20230616,095900,81048288000,389500,389500,389500,389000,891
20230616,095800,80701306000,389500,389500,389500,389000,818
20230616,095700,80382840500,389500,389000,389500,388500,3124
20230616,095600,79167565000,388500,388500,389000,388000,2382
20230616,095500,78242031000,389000,388500,389000,388000,2443
20230616,095400,77292774500,388500,388500,388500,388000,1998
20230616,095300,76516909500,388500,388000,388500,387500,1398
20230616,095200,75974183000,388000,387500,388000,387500,2925
20230616,095100,74839398500,387500,388000,388000,387500,554
20230616,095000,74624667000,387500,387000,388000,386500,3473
20230616,094900,73279962000,387000,387500,387500,387000,944
20230616,094800,72914594000,387500,387500,387500,387000,180
20230616,094700,72844874000,387500,387000,387500,387000,734
20230616,094600,72560483500,387000,387000,387500,387000,248
20230616,094500,72464444500,387000,387000,387500,386000,3767
20230616,094400,71007883500,387000,387000,387500,387000,559
20230616,094300,70791526000,387000,387500,387500,387000,1539
20230616,094200,70195359500,387500,388000,388500,387500,686
20230616,094100,69929219000,387500,388000,388500,387500,2223
20230616,094000,69066701500,388000,388000,388500,388000,2007
20230616,093900,68287887000,388500,388000,388500,387500,2341
20230616,093800,67379536000,388000,388000,388000,387500,1522
20230616,093700,66789258500,388000,388000,388000,387500,2372
20230616,093600,65868994000,388000,387500,388000,387000,1900
20230616,093500,65132488000,387500,387500,387500,386500,2586
20230616,093400,64131835000,387500,386500,387500,386500,2130
20230616,093300,63307501500,386500,386000,387000,386000,2436
20230616,093200,62366254500,386000,387000,387000,385500,6133
20230616,093100,59999910500,386500,387500,387500,386500,2222
20230616,093000,59139951500,387500,385500,387500,385500,4288
20230616,092900,57482821500,386000,384500,386000,384500,2642
20230616,092800,56464598500,385000,384000,385000,384000,4573
20230616,092700,54707491000,384000,383500,384500,383000,6291
20230616,092600,52294016500,384000,384000,384500,383500,4757
20230616,092500,50467983500,384500,384500,385000,384000,4723
20230616,092400,48652752000,384500,385000,385000,384500,3124
20230616,092300,47451479000,384500,384500,385000,384500,6192
20230616,092200,45070608500,385000,385000,385500,384500,6870
20230616,092100,42425793000,385500,386000,386000,385000,3132
20230616,092000,41218490000,385500,386000,386500,385500,2289
20230616,091900,40334918000,386500,385500,386500,385500,5048
20230616,091800,38387273000,385500,386000,386500,385500,2549
20230616,091700,37404036500,386500,386000,386500,386000,2792
20230616,091600,36326291500,386000,386500,386500,386000,3823
20230616,091500,34849916000,386500,386500,387000,386000,4650
20230616,091400,33052641500,386500,386000,387000,386000,5713
20230616,091300,30845151000,386000,387000,387000,386000,6053
20230616,091200,28505458500,387000,387500,388000,387000,2184
20230616,091100,27659686500,388000,387500,388500,387000,2877
20230616,091000,26544098500,387500,387500,388000,387000,2972
20230616,090900,25392445000,387500,389000,389000,387500,2808
20230616,090800,24302576000,388500,389000,389000,388500,2263
20230616,090700,23423070000,389500,388500,389500,388500,4073
20230616,090600,21839449000,389000,388500,389500,388000,6418
20230616,090500,19346933500,388500,389000,389500,388000,3942
20230616,090400,17814494500,388500,388000,389500,387500,6714
20230616,090300,15204559500,388500,389500,389500,388000,7747
20230616,090200,12195350000,389500,390000,390500,389000,5378
20230616,090100,10098264000,390000,389000,391000,388500,9142
20230616,090000,6532312500,389000,388500,390000,388500,16761