KissMeData/005490/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183900,219041641000,392500,392500,392500,392500,12055
20230619,183800,219041641000,392500,392500,392500,392500,0
20230619,183700,219041641000,392500,392500,392500,392500,0
20230619,183600,219041641000,392500,392500,392500,392500,0
20230619,183500,219041641000,392500,392500,392500,392500,0
20230619,183400,219041641000,392500,392500,392500,392500,0
20230619,183300,219041641000,392500,392500,392500,392500,0
20230619,183200,219041641000,392500,392500,392500,392500,0
20230619,183100,219041641000,392500,392500,392500,392500,0
20230619,183000,219041641000,392500,392500,392500,392500,0
20230619,182900,219041641000,392500,392500,392500,392500,0
20230619,182800,219041641000,392500,392500,392500,392500,0
20230619,182700,219041641000,392500,392500,392500,392500,0
20230619,182600,219041641000,392500,392500,392500,392500,0
20230619,182500,219041641000,392500,392500,392500,392500,0
20230619,182400,219041641000,392500,392500,392500,392500,0
20230619,182300,219041641000,392500,392500,392500,392500,0
20230619,182200,219041641000,392500,392500,392500,392500,0
20230619,182100,219041641000,392500,392500,392500,392500,0
20230619,182000,219041641000,392500,392500,392500,392500,0
20230619,181900,219041641000,392500,392500,392500,392500,0
20230619,181800,219041641000,392500,392500,392500,392500,0
20230619,181700,219041641000,392500,392500,392500,392500,0
20230619,181600,219041641000,392500,392500,392500,392500,0
20230619,181500,219041641000,392500,392500,392500,392500,0
20230619,181400,219041641000,392500,392500,392500,392500,0
20230619,181300,219041641000,392500,392500,392500,392500,0
20230619,181200,219041641000,392500,392500,392500,392500,0
20230619,181100,219041641000,392500,392500,392500,392500,0
20230619,181000,219041641000,392500,392500,392500,392500,0
20230619,180900,219041641000,392500,392500,392500,392500,12055
20230619,180800,219041641000,392500,392500,392500,392500,0
20230619,180700,219041641000,392500,392500,392500,392500,0
20230619,180600,219041641000,392500,392500,392500,392500,0
20230619,180500,219041641000,392500,392500,392500,392500,0
20230619,180400,219041641000,392500,392500,392500,392500,0
20230619,180300,219041641000,392500,392500,392500,392500,0
20230619,180200,219041641000,392500,392500,392500,392500,0
20230619,180100,219041641000,392500,392500,392500,392500,0
20230619,180000,219041641000,392500,392500,392500,392500,0
20230619,175900,219041641000,392500,392500,392500,392500,0
20230619,175800,219041641000,392500,392500,392500,392500,0
20230619,175700,219041641000,392500,392500,392500,392500,0
20230619,175600,219041641000,392500,392500,392500,392500,0
20230619,175500,219041641000,392500,392500,392500,392500,0
20230619,175400,219041641000,392500,392500,392500,392500,0
20230619,175300,219041641000,392500,392500,392500,392500,0
20230619,175200,219041641000,392500,392500,392500,392500,0
20230619,175100,219041641000,392500,392500,392500,392500,0
20230619,175000,219041641000,392500,392500,392500,392500,0
20230619,174900,219041641000,392500,392500,392500,392500,0
20230619,174800,219041641000,392500,392500,392500,392500,0
20230619,174700,219041641000,392500,392500,392500,392500,0
20230619,174600,219041641000,392500,392500,392500,392500,0
20230619,174500,219041641000,392500,392500,392500,392500,0
20230619,174400,219041641000,392500,392500,392500,392500,0
20230619,174300,219041641000,392500,392500,392500,392500,0
20230619,174200,219041641000,392500,392500,392500,392500,0
20230619,174100,219041641000,392500,392500,392500,392500,0
20230619,174000,219041641000,392500,392500,392500,392500,0
20230619,173900,219041641000,392500,392500,392500,392500,12055
20230619,173800,219041641000,392500,392500,392500,392500,0
20230619,173700,219041641000,392500,392500,392500,392500,0
20230619,173600,219041641000,392500,392500,392500,392500,0
20230619,173500,219041641000,392500,392500,392500,392500,0
20230619,173400,219041641000,392500,392500,392500,392500,0
20230619,173300,219041641000,392500,392500,392500,392500,0
20230619,173200,219041641000,392500,392500,392500,392500,0
20230619,173100,219041641000,392500,392500,392500,392500,0
20230619,173000,219041641000,392500,392500,392500,392500,0
20230619,172900,219041641000,392500,392500,392500,392500,0
20230619,172800,219041641000,392500,392500,392500,392500,0
20230619,172700,219041641000,392500,392500,392500,392500,0
20230619,172600,219041641000,392500,392500,392500,392500,0
20230619,172500,219041641000,392500,392500,392500,392500,0
20230619,172400,219041641000,392500,392500,392500,392500,0
20230619,172300,219041641000,392500,392500,392500,392500,0
20230619,172200,219041641000,392500,392500,392500,392500,0
20230619,172100,219041641000,392500,392500,392500,392500,0
20230619,172000,219041641000,392500,392500,392500,392500,0
20230619,171900,219041641000,392500,392500,392500,392500,0
20230619,171800,219041641000,392500,392500,392500,392500,0
20230619,171700,219041641000,392500,392500,392500,392500,0
20230619,171600,219041641000,392500,392500,392500,392500,0
20230619,171500,219041641000,392500,392500,392500,392500,0
20230619,171400,219041641000,392500,392500,392500,392500,0
20230619,171300,219041641000,392500,392500,392500,392500,0
20230619,171200,219041641000,392500,392500,392500,392500,0
20230619,171100,219041641000,392500,392500,392500,392500,0
20230619,171000,219041641000,392500,392500,392500,392500,0
20230619,170900,219041641000,392500,392500,392500,392500,12055
20230619,170800,219041641000,392500,392500,392500,392500,0
20230619,170700,219041641000,392500,392500,392500,392500,0
20230619,170600,219041641000,392500,392500,392500,392500,0
20230619,170500,219041641000,392500,392500,392500,392500,0
20230619,170400,219041641000,392500,392500,392500,392500,0
20230619,170300,219041641000,392500,392500,392500,392500,0
20230619,170200,219041641000,392500,392500,392500,392500,0
20230619,170100,219041641000,392500,392500,392500,392500,0
20230619,170000,219041641000,392500,392500,392500,392500,0
20230619,165900,219041641000,392500,392500,392500,392500,0
20230619,165800,219041641000,392500,392500,392500,392500,0
20230619,165700,219041641000,392500,392500,392500,392500,0
20230619,165600,219041641000,392500,392500,392500,392500,0
20230619,165500,219041641000,392500,392500,392500,392500,0
20230619,165400,219041641000,392500,392500,392500,392500,0
20230619,165300,219041641000,392500,392500,392500,392500,0
20230619,165200,219041641000,392500,392500,392500,392500,0
20230619,165100,219041641000,392500,392500,392500,392500,0
20230619,165000,219041641000,392500,392500,392500,392500,0
20230619,164900,219041641000,392500,392500,392500,392500,0
20230619,164800,219041641000,392500,392500,392500,392500,0
20230619,164700,219041641000,392500,392500,392500,392500,0
20230619,164600,219041641000,392500,392500,392500,392500,0
20230619,164500,219041641000,392500,392500,392500,392500,0
20230619,164400,219041641000,392500,392500,392500,392500,0
20230619,164300,219041641000,392500,392500,392500,392500,0
20230619,164200,219041641000,392500,392500,392500,392500,0
20230619,164100,219041641000,392500,392500,392500,392500,0
20230619,164000,219041641000,392500,392500,392500,392500,0
20230619,163900,219041641000,392500,392500,392500,392500,12055
20230619,163800,219041641000,392500,392500,392500,392500,0
20230619,163700,219041641000,392500,392500,392500,392500,0
20230619,163600,219041641000,392500,392500,392500,392500,0
20230619,163500,219041641000,392500,392500,392500,392500,0
20230619,163400,219041641000,392500,392500,392500,392500,0
20230619,163300,219041641000,392500,392500,392500,392500,0
20230619,163200,219041641000,392500,392500,392500,392500,0
20230619,163100,219041641000,392500,392500,392500,392500,0
20230619,163000,219041641000,392500,392500,392500,392500,0
20230619,162900,219041641000,392500,392500,392500,392500,0
20230619,162800,219041641000,392500,392500,392500,392500,0
20230619,162700,219041641000,392500,392500,392500,392500,0
20230619,162600,219041641000,392500,392500,392500,392500,0
20230619,162500,219041641000,392500,392500,392500,392500,0
20230619,162400,219041641000,392500,392500,392500,392500,0
20230619,162300,219041641000,392500,392500,392500,392500,0
20230619,162200,219041641000,392500,392500,392500,392500,0
20230619,162100,219041641000,392500,392500,392500,392500,0
20230619,162000,219041641000,392500,392500,392500,392500,0
20230619,161900,219041641000,392500,392500,392500,392500,0
20230619,161800,219041641000,392500,392500,392500,392500,0
20230619,161700,219041641000,392500,392500,392500,392500,0
20230619,161600,219041641000,392500,392500,392500,392500,0
20230619,161500,219041641000,392500,392500,392500,392500,0
20230619,161400,219041641000,392500,392500,392500,392500,0
20230619,161300,219041641000,392500,392500,392500,392500,0
20230619,161200,219041641000,392500,392500,392500,392500,0
20230619,161100,219041641000,392500,392500,392500,392500,0
20230619,161000,219041641000,392500,392500,392500,392500,0
20230619,160900,219041641000,392500,392500,392500,392500,12055
20230619,160800,219041641000,392500,392500,392500,392500,0
20230619,160700,219041641000,392500,392500,392500,392500,0
20230619,160600,219041641000,392500,392500,392500,392500,0
20230619,160500,219041641000,392500,392500,392500,392500,0
20230619,160400,219041641000,392500,392500,392500,392500,0
20230619,160300,219041641000,392500,392500,392500,392500,0
20230619,160200,219041641000,392500,392500,392500,392500,0
20230619,160100,219041641000,392500,392500,392500,392500,0
20230619,160000,219041641000,392500,392500,392500,392500,0
20230619,155900,219041641000,392500,392500,392500,392500,0
20230619,155800,219041641000,392500,392500,392500,392500,0
20230619,155700,219041641000,392500,392500,392500,392500,0
20230619,155600,219041641000,392500,392500,392500,392500,0
20230619,155500,219041641000,392500,392500,392500,392500,0
20230619,155400,219041641000,392500,392500,392500,392500,0
20230619,155300,219041641000,392500,392500,392500,392500,0
20230619,155200,219041641000,392500,392500,392500,392500,0
20230619,155100,219041641000,392500,392500,392500,392500,0
20230619,155000,219041641000,392500,392500,392500,392500,0
20230619,154900,219041641000,392500,392500,392500,392500,0
20230619,154800,219041641000,392500,392500,392500,392500,0
20230619,154700,219041641000,392500,392500,392500,392500,0
20230619,154600,219041641000,392500,392500,392500,392500,0
20230619,154500,219041641000,392500,392500,392500,392500,0
20230619,154400,219041641000,392500,392500,392500,392500,0
20230619,154300,219041641000,392500,392500,392500,392500,0
20230619,154200,219041641000,392500,392500,392500,392500,0
20230619,154100,219041641000,392500,392500,392500,392500,0
20230619,154000,219041641000,392500,392500,392500,392500,0
20230619,153900,219041641000,392500,392500,392500,392500,12055
20230619,153800,219041641000,392500,392500,392500,392500,0
20230619,153700,219041641000,392500,392500,392500,392500,0
20230619,153600,219041641000,392500,392500,392500,392500,0
20230619,153500,219041641000,392500,392500,392500,392500,0
20230619,153400,219041641000,392500,392500,392500,392500,0
20230619,153300,219041641000,392500,392500,392500,392500,0
20230619,153200,219041641000,392500,392500,392500,392500,0
20230619,153100,219041641000,392500,392500,392500,392500,0
20230619,153000,219041641000,392500,392500,392500,392500,12055
20230619,152900,214310053500,392500,392500,392500,392500,0
20230619,152800,214310053500,392500,392500,392500,392500,0
20230619,152700,214310053500,392500,392500,392500,392500,0
20230619,152600,214310053500,392500,392500,392500,392500,0
20230619,152500,214310053500,392500,392500,392500,392500,0
20230619,152400,214310053500,392500,392500,392500,392500,0
20230619,152300,214310053500,392500,392500,392500,392500,0
20230619,152200,214310053500,392500,392500,392500,392500,0
20230619,152100,214310053500,392500,392500,392500,392500,0
20230619,152000,214310053500,392500,392500,392500,392500,0
20230619,151900,214310053500,392500,392000,392500,392000,1200
20230619,151800,213839299000,392500,392000,392500,392000,744
20230619,151700,213547540000,392000,392000,392500,392000,2092
20230619,151600,212726782500,392000,392500,392500,392000,655
20230619,151500,212469798500,392500,392500,392500,392000,900
20230619,151400,212116631000,392000,391500,392000,391000,6042
20230619,151300,209750579500,391500,391000,391500,391000,264
20230619,151200,209647280500,391500,391000,391500,391000,524
20230619,151100,209442332500,391500,391000,391500,391000,448
20230619,151000,209267038500,391000,391500,391500,391000,491
20230619,150900,209075018500,391500,391000,391500,391000,711
20230619,150800,208796988000,391000,391000,391500,391000,1211
20230619,150700,208323416500,391500,391000,391500,391000,696
20230619,150600,208051220000,391000,391500,392000,391000,382
20230619,150500,207901673500,391500,391000,392000,391000,1156
20230619,150400,207449109500,391000,391500,392000,391000,4338
20230619,150300,205750762000,392000,391500,392000,391500,800
20230619,150200,205437428000,391500,391500,392000,391500,420
20230619,150100,205272978000,391500,391500,392000,391500,468
20230619,150000,205089719500,391500,391500,392000,391500,484
20230619,145900,204900171500,392000,391500,392000,391500,1013
20230619,145800,204503521500,391500,392000,392000,391500,1900
20230619,145700,203759602500,392000,391500,392000,391500,585
20230619,145600,203530486500,391500,391500,392000,391500,377
20230619,145500,203382799500,392000,392000,392500,391500,2434
20230619,145400,202428729500,392500,392500,392500,392000,484
20230619,145300,202238918500,392000,392000,392500,392000,442
20230619,145200,202065534000,392000,392000,392500,392000,504
20230619,145100,201867780000,392500,391500,392500,391500,1425
20230619,145000,201309134000,391500,392000,392000,391500,656
20230619,144900,201052125000,392000,391500,392000,391500,687
20230619,144800,200782860000,391500,392000,392500,391500,554
20230619,144700,200565714000,392000,393000,393000,392000,6652
20230619,144600,197955885500,393000,392500,393000,392500,327
20230619,144500,197827472000,392500,392500,393000,392500,565
20230619,144400,197605531500,392500,392500,393000,392500,399
20230619,144300,197448792500,393000,392500,393000,392500,1640
20230619,144200,196805030500,392500,392500,393000,392500,1891
20230619,144100,196061998000,393000,393000,393000,392500,425
20230619,144000,195895086500,393000,392500,393000,392500,296
20230619,143900,195778836500,393000,392500,393000,392500,332
20230619,143800,195648429000,393000,392500,393000,392500,370
20230619,143700,195503068000,393000,392500,393000,392500,1023
20230619,143600,195101451000,392500,392500,393000,392500,289
20230619,143500,194987963000,393000,393000,393000,392500,334
20230619,143400,194856779000,392500,393000,393000,392500,426
20230619,143300,194689470000,392500,392500,393000,392500,293
20230619,143200,194574401000,392500,392500,393000,392500,393
20230619,143100,194420018500,393000,393000,393000,392500,473
20230619,143000,194234179500,393000,392000,393000,392000,1102
20230619,142900,193801688500,392500,392000,393000,392000,792
20230619,142800,193490835000,392500,392000,392500,392000,551
20230619,142700,193274604500,392500,392000,392500,392000,958
20230619,142600,192898706500,392500,392000,392500,392000,255
20230619,142500,192798652500,392500,392500,393000,392000,1600
20230619,142400,192170636500,392500,392500,393000,392500,297
20230619,142300,192053988000,392500,392000,393000,392000,1348
20230619,142200,191524955500,392000,392500,393000,392000,1381
20230619,142100,190982944000,392000,392500,392500,392000,688
20230619,142000,190712965500,392000,392500,393000,392000,1581
20230619,141900,190092438500,392500,392500,393000,392500,466
20230619,141800,189909452000,393000,393000,393000,392500,755
20230619,141700,189612819000,393000,392500,393000,392500,913
20230619,141600,189254351000,393000,392500,393000,392500,327
20230619,141500,189125896500,393000,392500,393000,392500,711
20230619,141400,188846554500,393000,393000,393000,392500,664
20230619,141300,188585650000,392500,392000,393000,392000,1551
20230619,141200,187976728500,392500,392000,392500,392000,582
20230619,141100,187748469500,392000,392000,392500,391500,1843
20230619,141000,187025814500,391500,392000,392000,391500,472
20230619,140900,186840823500,392000,392000,392000,391500,590
20230619,140800,186609745000,391500,392000,392000,391500,505
20230619,140700,186411847500,392000,391500,392000,391500,196
20230619,140600,186335061000,391500,391500,392000,391500,322
20230619,140500,186208917500,391500,391500,392000,391000,2759
20230619,140400,185128718000,391000,391000,391500,391000,581
20230619,140300,184901315000,391500,391000,391500,391000,301
20230619,140200,184783540500,391500,391000,391500,391000,198
20230619,140100,184706069500,391000,391500,391500,391000,234
20230619,140000,184614517500,391500,391500,391500,391000,465
20230619,135900,184432640000,391500,391500,391500,391000,383
20230619,135800,184282824000,391500,391000,391500,391000,332
20230619,135700,184152961000,391500,391500,391500,391000,327
20230619,135600,184025012000,391500,391000,391500,391000,360
20230619,135500,183884185000,391500,391500,391500,391000,595
20230619,135400,183651435500,391500,391000,391500,391000,458
20230619,135300,183472284500,391000,391000,391500,390500,1451
20230619,135200,182904909500,391500,390500,391500,390000,2615
20230619,135100,181883166500,390000,390500,390500,390000,446
20230619,135000,181709125000,390000,390500,390500,390000,945
20230619,134900,181340494000,390000,390500,391000,390000,1454
20230619,134800,180772695500,391000,391000,391000,390500,888
20230619,134700,180425844000,390500,390500,391000,390500,457
20230619,134600,180247256000,390500,391000,391000,390500,415
20230619,134500,180085140000,390500,391000,391000,390500,276
20230619,134400,179977276000,391000,390000,391000,390000,1689
20230619,134300,179317635000,390000,390500,390500,390000,255
20230619,134200,179218123000,390000,390500,390500,390000,806
20230619,134100,178903604500,390500,391500,391500,390000,2513
20230619,134000,177921862000,391000,391000,391500,391000,485
20230619,133900,177732181500,391000,391000,391500,391000,209
20230619,133800,177650389000,391500,391500,391500,391000,380
20230619,133700,177501708500,391000,391500,391500,391000,1196
20230619,133600,177033964000,391000,391000,391500,391000,1377
20230619,133500,176494939000,391500,391500,391500,391000,578
20230619,133400,176268756000,391000,391000,391500,391000,265
20230619,133300,176165084500,391500,390500,391500,390500,2769
20230619,133200,175083108500,390500,391000,391500,390500,1373
20230619,133100,174546240000,391000,391500,391500,391000,887
20230619,133000,174199364500,391500,391000,391500,391000,525
20230619,132900,173994009500,391000,391500,391500,391000,348
20230619,132800,173857854000,391500,391500,391500,391000,404
20230619,132700,173699837500,391000,391500,391500,391000,139
20230619,132600,173645457000,391000,391500,391500,391000,270
20230619,132500,173539823000,391000,391500,391500,391000,249
20230619,132400,173442399000,391500,391500,391500,391000,219
20230619,132300,173356695000,391000,391500,391500,391000,462
20230619,132200,173175975500,391000,391500,391500,391000,320
20230619,132100,173050800000,391000,391500,391500,391000,637
20230619,132000,172801689000,391000,391000,391500,391000,388
20230619,131900,172649931000,391500,391000,391500,391000,1341
20230619,131800,172125281500,391000,391000,391500,391000,651
20230619,131700,171870683000,391500,390500,391500,390000,3018
20230619,131600,170691496000,390000,390500,390500,390000,581
20230619,131500,170464825000,390500,390500,391000,390000,1449
20230619,131400,169899030500,390500,390500,391000,390500,519
20230619,131300,169696326500,390500,391500,391500,390500,1089
20230619,131200,169270560500,391500,391000,391500,390500,3337
20230619,131100,167967070000,390500,390500,391000,390500,655
20230619,131000,167711267000,390500,391500,392000,390500,3290
20230619,130900,166424346500,391500,391000,392000,391000,2275
20230619,130800,165533563500,391000,391000,391500,391000,3136
20230619,130700,164307362000,391500,391500,391500,391000,961
20230619,130600,163931554500,391500,392000,392000,391000,3284
20230619,130500,162645923500,392000,391500,392000,391500,83
20230619,130400,162613404000,392000,392000,392000,391500,211
20230619,130300,162530737500,392000,392000,392000,391500,249
20230619,130200,162433218500,391500,392000,392000,391500,848
20230619,130100,162101196500,391500,392000,392000,391500,288
20230619,130000,161988432500,392000,392000,392000,391500,192
20230619,125900,161913223000,392000,391500,392000,391500,399
20230619,125800,161756879000,391500,391500,392000,391500,171
20230619,125700,161689910500,391500,391500,392000,391500,178
20230619,125600,161620207500,391500,392000,392000,391500,131
20230619,125500,161568883000,392000,392000,392500,391500,2103
20230619,125400,160744434000,392500,392000,392500,392000,847
20230619,125300,160412331500,392000,392500,392500,392000,186
20230619,125200,160339373000,392000,392500,392500,392000,99
20230619,125100,160300546500,392000,392500,392500,392000,138
20230619,125000,160246405000,392500,392500,392500,392000,366
20230619,124900,160102755500,392500,392500,392500,392000,162
20230619,124800,160039210500,392000,393000,393000,392000,786
20230619,124700,159730704000,392500,392500,393000,392500,476
20230619,124600,159543798500,392500,392500,392500,392000,196
20230619,124500,159466874000,392500,392500,392500,392000,936
20230619,124400,159099509500,393000,393000,393000,392500,408
20230619,124300,158939342500,393000,393000,393000,392500,226
20230619,124200,158850619000,393000,392500,393000,392500,258
20230619,124100,158749316500,392500,392500,392500,392000,1983
20230619,124000,157971026500,392000,392500,392500,392000,771
20230619,123900,157668476500,392500,392500,392500,392000,196
20230619,123800,157591614000,392500,392500,392500,392000,390
20230619,123700,157438614500,392000,392500,392500,392000,259
20230619,123600,157337007500,392500,392500,392500,392000,154
20230619,123500,157276591500,392000,393000,393000,392000,1099
20230619,123400,156845199500,393000,393000,393000,392500,726
20230619,123300,156560206500,393000,392500,393000,392500,227
20230619,123200,156471060000,393000,392500,393000,392000,544
20230619,123100,156257535000,392500,392500,392500,392000,1091
20230619,123000,155829319500,392500,392500,392500,392000,223
20230619,122900,155741887000,392500,392500,392500,392000,168
20230619,122800,155675973500,392500,392000,392500,392000,174
20230619,122700,155607706500,392000,392000,392500,392000,474
20230619,122600,155421879000,392500,392000,392500,392000,813
20230619,122500,155102938500,392000,392500,392500,392000,320
20230619,122400,154977481000,392000,392500,392500,392000,1231
20230619,122300,154494724000,392500,392500,392500,392000,145
20230619,122200,154437831000,392500,393000,393000,392000,1796
20230619,122100,153732906500,393000,393000,393000,392500,299
20230619,122000,153615484000,392500,393000,393000,392500,306
20230619,121900,153495344500,393000,392500,393000,392500,209
20230619,121800,153413271000,393000,392500,393000,392500,614
20230619,121700,153172051000,393000,392500,393000,392500,105
20230619,121600,153130809000,392500,392500,393000,392500,193
20230619,121500,153055011500,392500,392500,393000,392500,160
20230619,121400,152992180000,392500,392500,393000,392500,131
20230619,121300,152940718500,393000,393000,393000,392500,673
20230619,121200,152676497000,393000,393000,393000,392500,865
20230619,121100,152336945500,393000,392500,393000,392500,283
20230619,121000,152225854000,392500,392500,393000,392500,193
20230619,120900,152150070500,392500,392500,393000,392500,71
20230619,120800,152122182000,393000,393000,393000,392500,1090
20230619,120700,151693846500,392500,392500,393000,392500,395
20230619,120600,151538769500,392500,393000,393500,392500,1666
20230619,120500,150884027000,393000,394000,394000,393000,2875
20230619,120400,149752776500,393500,394000,394000,393500,109
20230619,120300,149709861500,393500,393500,394000,393500,649
20230619,120200,149454218500,394000,394000,394000,393500,245
20230619,120100,149357697000,394000,393500,394000,393500,217
20230619,120000,149272236000,393500,394000,394000,393500,105
20230619,115900,149230885500,394000,394000,394000,393500,120
20230619,115800,149183624000,394000,394500,394500,393500,2802
20230619,115700,148079547500,394500,394000,394500,394000,3149
20230619,115600,146837321000,394500,394500,394500,394000,419
20230619,115500,146672077000,394000,394500,394500,394000,446
20230619,115400,146496198000,394500,394000,394500,394000,272
20230619,115300,146388949000,394500,394500,394500,394000,448
20230619,115200,146212305000,394500,394500,394500,394000,278
20230619,115100,146102667000,394000,394500,394500,394000,271
20230619,115000,145995792500,394000,394000,394500,394000,253
20230619,114900,145896063500,394500,394000,394500,394000,792
20230619,114800,145583941500,394000,394500,394500,394000,801
20230619,114700,145268177500,394000,394500,394500,394000,819
20230619,114600,144945329000,394500,394500,394500,394000,256
20230619,114500,144844358500,394500,394500,394500,393500,1163
20230619,114400,144385929000,394000,394000,394500,394000,1950
20230619,114300,143617189500,394000,394500,394500,394000,1059
20230619,114200,143199489000,394000,394000,394500,393500,3418
20230619,114100,141852660500,394000,393500,394000,393500,215
20230619,114000,141767969500,394000,393500,394000,393500,208
20230619,113900,141686088000,394000,393000,394000,393000,431
20230619,113800,141516530500,393500,393500,393500,393000,727
20230619,113700,141230481000,393500,393000,393500,393000,476
20230619,113600,141043235000,393000,392500,393500,392500,915
20230619,113500,140683653500,393000,393000,393500,392500,4133
20230619,113400,139059708500,393000,394000,394000,393000,2529
20230619,113300,138064835500,393500,394000,394500,393500,3313
20230619,113200,136759049000,394000,394000,394000,393500,618
20230619,113100,136515612000,394000,394000,394500,393500,903
20230619,113000,136159838500,394000,394000,394500,393500,948
20230619,112900,135786359500,394000,394000,394500,393500,1333
20230619,112800,135261093000,394500,394000,394500,393500,1599
20230619,112700,134630793000,394000,394000,394500,393500,6197
20230619,112600,132187666500,394000,394000,394000,393500,3584
20230619,112500,130775665000,394000,393000,394000,393000,1854
20230619,112400,130046128000,393000,393500,393500,393000,1113
20230619,112300,129608201000,393500,392500,393500,392500,3607
20230619,112200,128190527500,392500,392000,393000,391500,5708
20230619,112100,125951390000,391500,392000,392000,391500,372
20230619,112000,125805622500,392000,392000,392000,391500,728
20230619,111900,125520583000,392000,392000,392000,391500,448
20230619,111800,125345023000,391500,391500,392000,391500,156
20230619,111700,125283890000,392000,391500,392000,391500,392
20230619,111600,125130359500,392000,392000,392000,391500,113
20230619,111500,125086110500,392000,390500,392000,390500,3399
20230619,111400,123756936000,390500,391000,391000,390500,483
20230619,111300,123568267000,390500,391000,391000,390500,75
20230619,111200,123538970000,391000,391000,391000,390500,295
20230619,111100,123423728000,391000,391500,391500,390500,489
20230619,111000,123232577000,391000,391000,391500,391000,784
20230619,110900,122925991500,391500,391000,391500,391000,770
20230619,110800,122624892000,391000,391000,391500,391000,831
20230619,110700,122299961500,391000,391500,391500,391000,889
20230619,110600,121952306500,391500,391000,391500,391000,560
20230619,110500,121733293500,391000,391500,392000,391000,2770
20230619,110400,120649154500,391500,392000,392000,391500,336
20230619,110300,120517533000,392000,391500,392000,391000,3877
20230619,110200,118999665500,391500,391000,391500,391000,1399
20230619,110100,118452129000,391500,391000,391500,391000,284
20230619,110000,118341021000,391500,391000,391500,391000,304
20230619,105900,118222107500,391000,391000,391500,391000,162
20230619,105800,118158755500,391000,391000,391500,391000,543
20230619,105700,117946432500,391000,391500,391500,391000,517
20230619,105600,117744244000,391000,391500,392000,391000,2304
20230619,105500,116843130000,391500,391500,392000,391500,644
20230619,105400,116591000500,392000,391500,392000,391500,1912
20230619,105300,115842402500,391500,392000,392000,391500,1030
20230619,105200,115438818000,392500,392500,392500,392000,1404
20230619,105100,114888397000,392500,392500,392500,392000,605
20230619,105000,114651039500,392500,392000,392500,392000,1473
20230619,104900,114073499500,392000,392500,392500,392000,593
20230619,104800,113840822500,392500,393000,393000,392000,2770
20230619,104700,112753581500,393000,392500,393000,392500,2331
20230619,104600,111838455500,392500,392000,392500,391500,2528
20230619,104500,110847372000,392000,391500,392000,391500,308
20230619,104400,110726722000,391500,391500,392000,391000,1899
20230619,104300,109983262000,391000,391500,391500,391000,2459
20230619,104200,109020587000,391500,391000,391500,391000,342
20230619,104100,108886744500,391500,390000,391500,390000,4676
20230619,104000,107059421500,390000,390500,390500,390000,1609
20230619,103900,106431793000,390500,390000,390500,390000,457
20230619,103800,106253368500,390000,390000,390500,389500,1341
20230619,103700,105730379000,390000,390000,390000,389500,327
20230619,103600,105602901500,390000,389500,390000,389500,886
20230619,103500,105257541500,390000,389500,390000,389500,613
20230619,103400,105018624500,390000,390000,390000,389000,1949
20230619,103300,104259516000,389500,390000,390000,389500,660
20230619,103200,104002355500,390000,390500,390500,390000,1911
20230619,103100,103257026000,390500,390000,390500,389500,1835
20230619,103000,102541338500,390000,389500,390000,389500,1419
20230619,102900,101988192000,390000,390000,390000,389500,1014
20230619,102800,101592958500,390000,389500,390000,389500,636
20230619,102700,101345068000,390000,390000,390000,389500,660
20230619,102600,101087812000,390000,390000,390000,389500,543
20230619,102500,100876118500,390000,390000,390500,389500,1479
20230619,102400,100299335000,389500,390000,390500,389500,2770
20230619,102300,99219034000,390000,389500,390500,389500,2243
20230619,102200,98344186000,390000,390000,390000,389500,608
20230619,102100,98107176500,390000,390000,390000,389500,1052
20230619,102000,97697220500,389500,390000,390000,389500,500
20230619,101900,97502297000,390000,390000,390000,389500,882
20230619,101800,97158606500,389500,390000,390000,389500,359
20230619,101700,97018673500,389500,390000,390000,389500,279
20230619,101600,96909910500,390000,390000,390000,389500,459
20230619,101500,96730975500,390000,390000,390500,389500,971
20230619,101400,96352434000,390000,390000,390500,389500,2670
20230619,101300,95311200500,389500,390000,390000,389500,319
20230619,101200,95186904500,390000,390000,390000,389500,330
20230619,101100,95058342000,389500,389500,390000,389000,1388
20230619,101000,94517877000,389000,389500,389500,389000,1308
20230619,100900,94008982000,389500,389000,389500,388500,3771
20230619,100800,92541707000,389000,389500,389500,389000,2569
20230619,100700,91542210500,389500,389500,390000,389000,2892
20230619,100600,90415709500,390000,390000,390000,389500,566
20230619,100500,90195010500,390000,390500,390500,389500,2277
20230619,100400,89307032500,390000,390000,390500,390000,1144
20230619,100300,88860533000,390000,390000,390500,389500,2375
20230619,100200,87934315500,390000,390000,390000,389500,464
20230619,100100,87753534500,389500,389500,390000,389500,824
20230619,100000,87432486500,389500,390000,390000,389500,1447
20230619,095900,86868667500,390000,389500,390000,389500,1567
20230619,095800,86258092500,390000,390000,390000,389500,2692
20230619,095700,85209404000,390000,390500,390500,389500,2132
20230619,095600,84378049000,390500,389500,390500,389500,3312
20230619,095500,83086116000,389500,389500,390000,389000,694
20230619,095400,82815748500,389500,389500,390000,389000,1498
20230619,095300,82232379500,389500,390000,390000,389000,1749
20230619,095200,81550988500,390000,388500,390000,388000,4478
20230619,095100,79808995000,389000,389500,389500,388500,3626
20230619,095000,78399479000,389000,389500,389500,389000,466
20230619,094900,78218114500,389500,389500,389500,389000,1753
20230619,094800,77535932500,389500,388000,389500,388000,2160
20230619,094700,76696400500,388000,388500,389000,388000,2033
20230619,094600,75906438000,389000,388500,389000,388000,2377
20230619,094500,74982959500,388000,388500,389000,388000,2360
20230619,094400,74065961500,389000,388500,389000,388000,1879
20230619,094300,73336033500,388000,388000,388500,387500,1996
20230619,094200,72561476500,388000,387000,388000,387000,2357
20230619,094100,71647838500,387500,387500,387500,387000,864
20230619,094000,71313221000,387500,388000,388000,387000,1888
20230619,093900,70581545500,388000,386000,388000,386000,4330
20230619,093800,68905372500,386500,386500,386500,386000,1635
20230619,093700,68274193500,386000,386000,386500,386000,1016
20230619,093600,67881923500,386000,386000,386500,385500,4126
20230619,093500,66289448500,386500,386000,386500,386000,2743
20230619,093400,65230219500,386000,387000,387000,386000,3085
20230619,093300,64038053000,387000,386500,387000,386500,2497
20230619,093200,63072560000,386500,386000,386500,385500,7661
20230619,093100,60114540000,386500,388500,388500,386000,19949
20230619,093000,52389642000,388500,388500,388500,388000,2331
20230619,092900,51484713000,388500,388500,388500,388000,1948
20230619,092800,50728521500,388500,388000,388500,388000,2095
20230619,092700,49915472000,388500,388500,388500,388000,1012
20230619,092600,49522579000,388500,388500,388500,388000,1027
20230619,092500,49123826000,388500,389000,389000,388000,6969
20230619,092400,46416677500,388500,389500,389500,388500,2366
20230619,092300,45496773000,389500,389500,389500,389000,1394
20230619,092200,44954361500,389000,389000,389500,389000,1921
20230619,092100,44207018500,389500,390000,390000,389000,3109
20230619,092000,42996069500,390000,389500,390000,389500,824
20230619,091900,42674964000,390000,389500,390000,389500,1187
20230619,091800,42212086500,390000,390000,390000,389500,1350
20230619,091700,41685939500,389500,390000,390000,389500,2183
20230619,091600,40834807000,390000,390000,390000,389500,1924
20230619,091500,40085257500,389500,390000,390000,389500,1461
20230619,091400,39516028000,390000,389500,390000,389000,2120
20230619,091300,38689960000,389500,388000,390000,388000,5342
20230619,091200,36611159500,388000,389000,389500,388000,3512
20230619,091100,35246976500,389000,388000,389500,388000,6080
20230619,091000,32884112500,388000,389000,389000,387500,8734
20230619,090900,29493183500,389000,390000,390000,388500,9434
20230619,090800,25820950000,389500,389500,390000,389000,5137
20230619,090700,23819775500,389500,390500,391000,389500,7851
20230619,090600,20755988500,390500,390500,390500,389500,4540
20230619,090500,18985558000,390500,390000,391000,389500,4984
20230619,090400,17041662500,390000,390000,390500,389500,2843
20230619,090300,15933191000,390000,390500,390500,389500,6027
20230619,090200,13583542500,390000,389500,391000,389000,4915
20230619,090100,11667280500,389500,391000,391500,388500,13727
20230619,090000,6310888000,391000,391500,392000,390000,15121