KissMeData/005490/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184300,381071100500,400000,400000,400000,400000,26343
20230626,184200,381071100500,400000,400000,400000,400000,0
20230626,184100,381071100500,400000,400000,400000,400000,0
20230626,184000,381071100500,400000,400000,400000,400000,0
20230626,183900,381071100500,400000,400000,400000,400000,0
20230626,183800,381071100500,400000,400000,400000,400000,0
20230626,183700,381071100500,400000,400000,400000,400000,0
20230626,183600,381071100500,400000,400000,400000,400000,0
20230626,183500,381071100500,400000,400000,400000,400000,0
20230626,183400,381071100500,400000,400000,400000,400000,0
20230626,183300,381071100500,400000,400000,400000,400000,0
20230626,183200,381071100500,400000,400000,400000,400000,0
20230626,183100,381071100500,400000,400000,400000,400000,0
20230626,183000,381071100500,400000,400000,400000,400000,0
20230626,182900,381071100500,400000,400000,400000,400000,0
20230626,182800,381071100500,400000,400000,400000,400000,0
20230626,182700,381071100500,400000,400000,400000,400000,0
20230626,182600,381071100500,400000,400000,400000,400000,0
20230626,182500,381071100500,400000,400000,400000,400000,0
20230626,182400,381071100500,400000,400000,400000,400000,0
20230626,182300,381071100500,400000,400000,400000,400000,0
20230626,182200,381071100500,400000,400000,400000,400000,0
20230626,182100,381071100500,400000,400000,400000,400000,0
20230626,182000,381071100500,400000,400000,400000,400000,0
20230626,181900,381071100500,400000,400000,400000,400000,0
20230626,181800,381071100500,400000,400000,400000,400000,0
20230626,181700,381071100500,400000,400000,400000,400000,0
20230626,181600,381071100500,400000,400000,400000,400000,0
20230626,181500,381071100500,400000,400000,400000,400000,0
20230626,181400,381071100500,400000,400000,400000,400000,0
20230626,181300,381071100500,400000,400000,400000,400000,26343
20230626,181200,381071100500,400000,400000,400000,400000,0
20230626,181100,381071100500,400000,400000,400000,400000,0
20230626,181000,381071100500,400000,400000,400000,400000,0
20230626,180900,381071100500,400000,400000,400000,400000,0
20230626,180800,381071100500,400000,400000,400000,400000,0
20230626,180700,381071100500,400000,400000,400000,400000,0
20230626,180600,381071100500,400000,400000,400000,400000,0
20230626,180500,381071100500,400000,400000,400000,400000,0
20230626,180400,381071100500,400000,400000,400000,400000,0
20230626,180300,381071100500,400000,400000,400000,400000,0
20230626,180200,381071100500,400000,400000,400000,400000,0
20230626,180100,381071100500,400000,400000,400000,400000,0
20230626,180000,381071100500,400000,400000,400000,400000,0
20230626,175900,381071100500,400000,400000,400000,400000,0
20230626,175800,381071100500,400000,400000,400000,400000,0
20230626,175700,381071100500,400000,400000,400000,400000,0
20230626,175600,381071100500,400000,400000,400000,400000,0
20230626,175500,381071100500,400000,400000,400000,400000,0
20230626,175400,381071100500,400000,400000,400000,400000,0
20230626,175300,381071100500,400000,400000,400000,400000,0
20230626,175200,381071100500,400000,400000,400000,400000,0
20230626,175100,381071100500,400000,400000,400000,400000,0
20230626,175000,381071100500,400000,400000,400000,400000,0
20230626,174900,381071100500,400000,400000,400000,400000,0
20230626,174800,381071100500,400000,400000,400000,400000,0
20230626,174700,381071100500,400000,400000,400000,400000,0
20230626,174600,381071100500,400000,400000,400000,400000,0
20230626,174500,381071100500,400000,400000,400000,400000,0
20230626,174400,381071100500,400000,400000,400000,400000,0
20230626,174300,381071100500,400000,400000,400000,400000,26343
20230626,174200,381071100500,400000,400000,400000,400000,0
20230626,174100,381071100500,400000,400000,400000,400000,0
20230626,174000,381071100500,400000,400000,400000,400000,0
20230626,173900,381071100500,400000,400000,400000,400000,0
20230626,173800,381071100500,400000,400000,400000,400000,0
20230626,173700,381071100500,400000,400000,400000,400000,0
20230626,173600,381071100500,400000,400000,400000,400000,0
20230626,173500,381071100500,400000,400000,400000,400000,0
20230626,173400,381071100500,400000,400000,400000,400000,0
20230626,173300,381071100500,400000,400000,400000,400000,0
20230626,173200,381071100500,400000,400000,400000,400000,0
20230626,173100,381071100500,400000,400000,400000,400000,0
20230626,173000,381071100500,400000,400000,400000,400000,0
20230626,172900,381071100500,400000,400000,400000,400000,0
20230626,172800,381071100500,400000,400000,400000,400000,0
20230626,172700,381071100500,400000,400000,400000,400000,0
20230626,172600,381071100500,400000,400000,400000,400000,0
20230626,172500,381071100500,400000,400000,400000,400000,0
20230626,172400,381071100500,400000,400000,400000,400000,0
20230626,172300,381071100500,400000,400000,400000,400000,0
20230626,172200,381071100500,400000,400000,400000,400000,0
20230626,172100,381071100500,400000,400000,400000,400000,0
20230626,172000,381071100500,400000,400000,400000,400000,0
20230626,171900,381071100500,400000,400000,400000,400000,0
20230626,171800,381071100500,400000,400000,400000,400000,0
20230626,171700,381071100500,400000,400000,400000,400000,0
20230626,171600,381071100500,400000,400000,400000,400000,0
20230626,171500,381071100500,400000,400000,400000,400000,0
20230626,171400,381071100500,400000,400000,400000,400000,0
20230626,171300,381071100500,400000,400000,400000,400000,26343
20230626,171200,381071100500,400000,400000,400000,400000,0
20230626,171100,381071100500,400000,400000,400000,400000,0
20230626,171000,381071100500,400000,400000,400000,400000,0
20230626,170900,381071100500,400000,400000,400000,400000,0
20230626,170800,381071100500,400000,400000,400000,400000,0
20230626,170700,381071100500,400000,400000,400000,400000,0
20230626,170600,381071100500,400000,400000,400000,400000,0
20230626,170500,381071100500,400000,400000,400000,400000,0
20230626,170400,381071100500,400000,400000,400000,400000,0
20230626,170300,381071100500,400000,400000,400000,400000,0
20230626,170200,381071100500,400000,400000,400000,400000,0
20230626,170100,381071100500,400000,400000,400000,400000,0
20230626,170000,381071100500,400000,400000,400000,400000,0
20230626,165900,381071100500,400000,400000,400000,400000,0
20230626,165800,381071100500,400000,400000,400000,400000,0
20230626,165700,381071100500,400000,400000,400000,400000,0
20230626,165600,381071100500,400000,400000,400000,400000,0
20230626,165500,381071100500,400000,400000,400000,400000,0
20230626,165400,381071100500,400000,400000,400000,400000,0
20230626,165300,381071100500,400000,400000,400000,400000,0
20230626,165200,381071100500,400000,400000,400000,400000,0
20230626,165100,381071100500,400000,400000,400000,400000,0
20230626,165000,381071100500,400000,400000,400000,400000,0
20230626,164900,381071100500,400000,400000,400000,400000,0
20230626,164800,381071100500,400000,400000,400000,400000,0
20230626,164700,381071100500,400000,400000,400000,400000,0
20230626,164600,381071100500,400000,400000,400000,400000,0
20230626,164500,381071100500,400000,400000,400000,400000,0
20230626,164400,381071100500,400000,400000,400000,400000,0
20230626,164300,381071100500,400000,400000,400000,400000,26343
20230626,164200,381071100500,400000,400000,400000,400000,0
20230626,164100,381071100500,400000,400000,400000,400000,0
20230626,164000,381071100500,400000,400000,400000,400000,0
20230626,163900,381071100500,400000,400000,400000,400000,0
20230626,163800,381071100500,400000,400000,400000,400000,0
20230626,163700,381071100500,400000,400000,400000,400000,0
20230626,163600,381071100500,400000,400000,400000,400000,0
20230626,163500,381071100500,400000,400000,400000,400000,0
20230626,163400,381071100500,400000,400000,400000,400000,0
20230626,163300,381071100500,400000,400000,400000,400000,0
20230626,163200,381071100500,400000,400000,400000,400000,0
20230626,163100,381071100500,400000,400000,400000,400000,0
20230626,163000,381071100500,400000,400000,400000,400000,0
20230626,162900,381071100500,400000,400000,400000,400000,0
20230626,162800,381071100500,400000,400000,400000,400000,0
20230626,162700,381071100500,400000,400000,400000,400000,0
20230626,162600,381071100500,400000,400000,400000,400000,0
20230626,162500,381071100500,400000,400000,400000,400000,0
20230626,162400,381071100500,400000,400000,400000,400000,0
20230626,162300,381071100500,400000,400000,400000,400000,0
20230626,162200,381071100500,400000,400000,400000,400000,0
20230626,162100,381071100500,400000,400000,400000,400000,0
20230626,162000,381071100500,400000,400000,400000,400000,0
20230626,161900,381071100500,400000,400000,400000,400000,0
20230626,161800,381071100500,400000,400000,400000,400000,0
20230626,161700,381071100500,400000,400000,400000,400000,0
20230626,161600,381071100500,400000,400000,400000,400000,0
20230626,161500,381071100500,400000,400000,400000,400000,0
20230626,161400,381071100500,400000,400000,400000,400000,0
20230626,161300,381071100500,400000,400000,400000,400000,26343
20230626,161200,381071100500,400000,400000,400000,400000,0
20230626,161100,381071100500,400000,400000,400000,400000,0
20230626,161000,381071100500,400000,400000,400000,400000,0
20230626,160900,381071100500,400000,400000,400000,400000,0
20230626,160800,381071100500,400000,400000,400000,400000,0
20230626,160700,381071100500,400000,400000,400000,400000,0
20230626,160600,381071100500,400000,400000,400000,400000,0
20230626,160500,381071100500,400000,400000,400000,400000,0
20230626,160400,381071100500,400000,400000,400000,400000,0
20230626,160300,381071100500,400000,400000,400000,400000,0
20230626,160200,381071100500,400000,400000,400000,400000,0
20230626,160100,381071100500,400000,400000,400000,400000,0
20230626,160000,381071100500,400000,400000,400000,400000,0
20230626,155900,381071100500,400000,400000,400000,400000,0
20230626,155800,381071100500,400000,400000,400000,400000,0
20230626,155700,381071100500,400000,400000,400000,400000,0
20230626,155600,381071100500,400000,400000,400000,400000,0
20230626,155500,381071100500,400000,400000,400000,400000,0
20230626,155400,381071100500,400000,400000,400000,400000,0
20230626,155300,381071100500,400000,400000,400000,400000,0
20230626,155200,381071100500,400000,400000,400000,400000,0
20230626,155100,381071100500,400000,400000,400000,400000,0
20230626,155000,381071100500,400000,400000,400000,400000,0
20230626,154900,381071100500,400000,400000,400000,400000,0
20230626,154800,381071100500,400000,400000,400000,400000,0
20230626,154700,381071100500,400000,400000,400000,400000,0
20230626,154600,381071100500,400000,400000,400000,400000,0
20230626,154500,381071100500,400000,400000,400000,400000,0
20230626,154400,381071100500,400000,400000,400000,400000,0
20230626,154300,381071100500,400000,400000,400000,400000,26343
20230626,154200,381071100500,400000,400000,400000,400000,0
20230626,154100,381071100500,400000,400000,400000,400000,0
20230626,154000,381071100500,400000,400000,400000,400000,0
20230626,153900,381071100500,400000,400000,400000,400000,0
20230626,153800,381071100500,400000,400000,400000,400000,0
20230626,153700,381071100500,400000,400000,400000,400000,0
20230626,153600,381071100500,400000,400000,400000,400000,0
20230626,153500,381071100500,400000,400000,400000,400000,0
20230626,153400,381071100500,400000,400000,400000,400000,0
20230626,153300,381071100500,400000,400000,400000,400000,0
20230626,153200,381071100500,400000,400000,400000,400000,0
20230626,153100,381071100500,400000,400000,400000,400000,0
20230626,153000,381071100500,400000,400000,400000,400000,26343
20230626,152900,370533900500,400500,400500,400500,400500,0
20230626,152800,370533900500,400500,400500,400500,400500,0
20230626,152700,370533900500,400500,400500,400500,400500,0
20230626,152600,370533900500,400500,400500,400500,400500,0
20230626,152500,370533900500,400500,400500,400500,400500,0
20230626,152400,370533900500,400500,400500,400500,400500,0
20230626,152300,370533900500,400500,400500,400500,400500,0
20230626,152200,370533900500,400500,400500,400500,400500,0
20230626,152100,370533900500,400500,400500,400500,400500,0
20230626,152000,370533900500,400500,400500,400500,400500,0
20230626,151900,370533900500,400500,400000,400500,400000,1302
20230626,151800,370012649500,400500,400000,400500,400000,1654
20230626,151700,369350564000,400000,400500,400500,400000,3184
20230626,151600,368076903000,400000,400000,400500,400000,1577
20230626,151500,367445916500,400000,400000,400500,400000,6430
20230626,151400,364871716500,400000,400000,400500,400000,3148
20230626,151300,363612471500,400000,400500,400500,400000,1460
20230626,151200,363028374000,400000,400000,400500,400000,1614
20230626,151100,362382728500,400000,400500,400500,400000,1716
20230626,151000,361695987000,400000,400500,400500,400000,945
20230626,150900,361317846000,400000,400000,400500,400000,1085
20230626,150800,360883810500,400000,400500,400500,400000,1463
20230626,150700,360298467500,400000,400000,400500,400000,830
20230626,150600,359966381000,400500,400000,400500,400000,771
20230626,150500,359657913000,400500,400000,400500,400000,933
20230626,150400,359284649500,400000,400000,400500,400000,1025
20230626,150300,358874626500,400000,400000,400500,400000,594
20230626,150200,358636918500,400000,400000,400500,400000,571
20230626,150100,358408421000,400500,400000,400500,400000,569
20230626,150000,358180785500,400500,400500,400500,400000,1412
20230626,145900,357615661500,400000,400500,400500,400000,506
20230626,145800,357413131500,400500,400500,400500,400000,542
20230626,145700,357196204500,400500,400000,400500,400000,1986
20230626,145600,356400988500,400500,400000,400500,400000,673
20230626,145500,356131509000,400500,400000,400500,400000,981
20230626,145400,355738728000,400000,400000,400500,400000,897
20230626,145300,355379611000,400000,400000,400500,400000,618
20230626,145200,355132263500,400000,400000,400500,400000,208
20230626,145100,355049038500,400000,400500,401000,400000,4040
20230626,145000,353430996500,401000,401000,401000,400500,534
20230626,144900,353216906000,401000,400500,401000,400500,2177
20230626,144800,352343982500,400500,400500,401000,400500,579
20230626,144700,352111848000,401000,401000,401000,400500,455
20230626,144600,351929453500,401000,400500,401000,400500,1484
20230626,144500,351334397500,401000,401000,401000,400500,946
20230626,144400,350955311500,400500,400500,401000,400500,460
20230626,144300,350770948000,400500,400500,401000,400500,247
20230626,144200,350671935500,401000,400000,401000,400000,5825
20230626,144100,348338858000,400000,400500,400500,400000,572
20230626,144000,348109880000,400000,400000,400500,400000,438
20230626,143900,347934486000,400000,400000,400500,400000,432
20230626,143800,347761554000,400000,400000,400500,399500,5978
20230626,143700,345369975000,399500,400000,400000,399500,365
20230626,143600,345224031500,399500,399500,400000,399500,234
20230626,143500,345130530000,399500,399500,400000,399500,977
20230626,143400,344740182500,400000,399500,400000,399500,2761
20230626,143300,343636079500,399500,399500,400000,399500,440
20230626,143200,343460170000,399500,399500,400000,399500,1875
20230626,143100,342710717500,399500,399500,400000,399500,1546
20230626,143000,342092987000,399500,400000,400500,399500,4239
20230626,142900,340397836000,400000,400000,400500,400000,3244
20230626,142800,339100145500,400000,400000,400500,400000,4399
20230626,142700,337340498500,400000,400000,400500,400000,917
20230626,142600,336973485500,400500,400000,400500,400000,2371
20230626,142500,336025053000,400000,400000,400500,400000,553
20230626,142400,335803747000,400000,400500,400500,400000,451
20230626,142300,335623287500,400500,400500,401000,400000,1522
20230626,142200,335013648000,400500,400500,401000,400500,1128
20230626,142100,334561653000,400500,400500,401000,400500,1026
20230626,142000,334150464000,400500,400500,401000,400500,650
20230626,141900,333890085500,400500,400500,401000,400500,367
20230626,141800,333743097000,400500,401000,401000,400500,3610
20230626,141700,332296675500,401000,400500,401000,400500,1350
20230626,141600,331755897500,400500,400500,401000,400500,713
20230626,141500,331470317000,400500,400500,401000,400500,1473
20230626,141400,330880349500,400500,400500,401000,400500,574
20230626,141300,330650389000,401000,401500,401500,400500,3699
20230626,141200,329167283000,401500,401000,401500,401000,862
20230626,141100,328821555000,401000,401000,401500,401000,387
20230626,141000,328666287500,401500,401500,401500,401000,130
20230626,140900,328614125500,401500,401000,401500,401000,481
20230626,140800,328421117500,401500,401500,401500,401000,322
20230626,140700,328291913500,401500,401000,401500,401000,517
20230626,140600,328084476500,401500,401000,401500,401000,544
20230626,140500,327866296000,401000,401500,401500,401000,414
20230626,140400,327700249500,401500,401000,401500,401000,1499
20230626,140300,327099119000,401000,401500,401500,401000,246
20230626,140200,327000369000,401500,401500,401500,401000,493
20230626,140100,326802545000,401500,401500,401500,401000,534
20230626,140000,326588244000,401500,401500,401500,401000,334
20230626,135900,326454271500,401500,401000,401500,401000,555
20230626,135800,326231651000,401000,401000,401500,401000,349
20230626,135700,326091693000,401000,401500,401500,401000,356
20230626,135600,325948769000,401500,401000,401500,401000,483
20230626,135500,325754892500,401500,401500,401500,401000,802
20230626,135400,325432986500,401500,401000,401500,401000,193
20230626,135300,325355523500,401500,401500,402000,401000,3825
20230626,135200,323820214000,401500,401500,401500,401000,330
20230626,135100,323687788500,401500,401500,401500,401000,207
20230626,135000,323604774000,401500,401000,401500,401000,4449
20230626,134900,321820403000,401000,401000,401500,401000,627
20230626,134800,321568904500,401000,401000,401500,401000,303
20230626,134700,321447389500,401000,401000,401500,401000,407
20230626,134600,321284168000,401000,401500,402000,401000,2508
20230626,134500,320277250000,402000,401500,402000,401500,333
20230626,134400,320143538000,401500,401500,402000,401500,625
20230626,134300,319892404500,401500,402000,402000,401500,430
20230626,134200,319719692500,402000,402000,402000,401500,305
20230626,134100,319597201000,402000,401500,402000,401500,271
20230626,134000,319488326500,402000,401500,402000,401500,629
20230626,133900,319235683500,402000,402000,402000,401500,777
20230626,133800,318923652000,402000,402000,402000,401500,280
20230626,133700,318811181000,402000,401500,402000,401000,1431
20230626,133600,318236592000,401500,401500,401500,401000,1962
20230626,133500,317449412500,401000,401000,401500,401000,1346
20230626,133400,316909541500,401000,400500,401500,400500,2736
20230626,133300,315812044000,401000,401000,401000,400500,2810
20230626,133200,314686551000,400500,401000,401000,400500,897
20230626,133100,314327208500,400500,401500,402000,400500,7433
20230626,133000,311345275000,402000,401500,402000,401500,385
20230626,132900,311190660000,401500,401500,402000,401500,178
20230626,132800,311119131500,402000,401500,402000,401500,2538
20230626,132700,310098880500,401500,402000,402000,401500,465
20230626,132600,309912132000,402000,402000,402000,401500,326
20230626,132500,309781172500,401500,401500,402000,401500,443
20230626,132400,309603174000,401500,402000,402000,401500,238
20230626,132300,309507543500,402000,401500,402000,401500,509
20230626,132200,309303120500,401500,401500,402000,401500,235
20230626,132100,309208757000,401500,401500,402000,401500,593
20230626,132000,308970519000,402000,401500,402000,401500,162
20230626,131900,308905463500,401500,402500,402500,401500,3478
20230626,131800,307507450000,402000,402500,402500,402000,392
20230626,131700,307349744500,402000,402500,402500,402000,144
20230626,131600,307291827500,402000,402500,402500,402000,858
20230626,131500,306946545500,402000,402000,402500,402000,284
20230626,131400,306832303500,402500,402500,402500,402000,708
20230626,131300,306547371000,402500,402500,402500,402000,125
20230626,131200,306497064500,402000,402500,402500,402000,1017
20230626,131100,306087780500,402000,402500,402500,402000,252
20230626,131000,305986394500,402500,402500,402500,402000,2261
20230626,130900,305076372000,402000,402000,402500,402000,325
20230626,130800,304945580500,402500,402000,402500,402000,240
20230626,130700,304849083000,402000,401500,402500,401500,1082
20230626,130600,304414143000,402000,401500,402500,401500,4507
20230626,130500,302603356000,401500,401500,401500,401000,466
20230626,130400,302416341500,401500,402000,402000,401000,4710
20230626,130300,300525325000,402000,401500,402000,401500,231
20230626,130200,300432532000,402000,402000,402000,401500,390
20230626,130100,300275811000,401500,401500,402000,401500,1102
20230626,130000,299832929000,401500,402000,402000,401500,484
20230626,125900,299638516000,402000,402000,402000,401500,264
20230626,125800,299532485500,402000,402000,402000,401500,538
20230626,125700,299316251000,402000,402000,402000,401500,2252
20230626,125600,298410987500,402500,402500,402500,402000,664
20230626,125500,298143766000,402500,402500,402500,402000,551
20230626,125400,297921997500,402500,402500,402500,402000,386
20230626,125300,297766697000,402000,402000,402500,402000,281
20230626,125200,297653601500,402500,402500,402500,402000,234
20230626,125100,297559448000,402500,402000,402500,401500,3403
20230626,125000,296191425500,401500,402000,402000,401500,352
20230626,124900,296049954000,402000,401500,402000,401500,411
20230626,124800,295884791000,402000,401500,402000,401500,280
20230626,124700,295772281000,401500,401500,402000,401500,201
20230626,124600,295691543000,402000,401500,402000,401500,280
20230626,124500,295579060500,402000,401500,402000,401500,262
20230626,124400,295473856000,401500,401500,402000,401500,212
20230626,124300,295388684500,401500,401500,402000,401500,908
20230626,124200,295024027000,401500,402000,402000,401500,308
20230626,124100,294900268000,402000,401500,402000,401500,447
20230626,124000,294720643000,401500,401500,401500,401000,2936
20230626,123900,293541970500,401500,401000,401500,401000,540
20230626,123800,293325378500,401000,401000,401500,401000,2072
20230626,123700,292494386500,401000,401500,401500,401000,1600
20230626,123600,291852740500,401000,401500,402000,401000,4133
20230626,123500,290193716500,401500,402000,402000,401500,821
20230626,123400,289863948500,402000,402500,402500,402000,4076
20230626,123300,288225147500,402500,402500,402500,402000,567
20230626,123200,287997032500,402500,402000,402500,402000,405
20230626,123100,287834072500,402000,402500,402500,402000,850
20230626,123000,287492068500,402500,402500,402500,402000,250
20230626,122900,287391507500,402000,402500,402500,402000,305
20230626,122800,287268828500,402000,402500,402500,402000,1231
20230626,122700,286773430500,402500,402500,402500,402000,692
20230626,122600,286494927500,402500,402500,402500,402000,705
20230626,122500,286211249000,402000,402500,402500,402000,257
20230626,122400,286107889500,402500,402500,402500,402000,1048
20230626,122300,285686167500,402500,402500,402500,402000,854
20230626,122200,285342479000,402500,401500,402500,401500,3287
20230626,122100,284020833500,402000,402000,402000,401500,612
20230626,122000,283774949500,401500,402000,402000,401500,798
20230626,121900,283454443000,402000,401500,402000,401500,558
20230626,121800,283230309500,401500,402500,402500,401500,8362
20230626,121700,279870003000,402000,403000,403500,402000,9688
20230626,121600,275968101000,403000,403500,403500,403000,461
20230626,121500,275782206000,403500,404000,404000,403000,3484
20230626,121400,274375817500,404000,404500,405000,404000,3353
20230626,121300,273019751500,405000,404500,405000,404500,738
20230626,121200,272720922500,404500,405000,405000,404500,535
20230626,121100,272504462500,405000,405000,405000,404500,615
20230626,121000,272255425500,405000,405000,405000,404500,579
20230626,120900,272021110000,405000,405000,405000,404500,407
20230626,120800,271856319500,405000,404500,405000,404500,335
20230626,120700,271720788000,404500,405000,405000,404500,513
20230626,120600,271513088500,404500,405000,405000,404500,158
20230626,120500,271449134500,405000,404500,405000,404500,364
20230626,120400,271301744500,405000,405000,405000,404500,304
20230626,120300,271178635500,405000,405000,405000,404500,845
20230626,120200,270836563500,405000,405000,405000,404500,972
20230626,120100,270442992000,405000,405000,405000,404500,247
20230626,120000,270343010000,405000,405000,405000,404500,453
20230626,115900,270159587000,405000,405000,405000,404500,836
20230626,115800,269821031500,405000,405000,405000,404500,3339
20230626,115700,268468765000,405000,404500,405000,404500,2043
20230626,115600,267641451500,405000,405000,405000,404500,2021
20230626,115500,266822972000,405000,404500,405000,404500,3217
20230626,115400,265520112500,405000,405000,405000,404500,3575
20230626,115300,264072265000,405000,404500,405000,404500,7698
20230626,115200,260957041500,404500,404000,404500,404000,9170
20230626,115100,257251868000,404000,404000,404000,403500,415
20230626,115000,257084284000,404000,404000,404000,403500,277
20230626,114900,256972411000,404000,404000,404000,403500,1033
20230626,114800,256555363000,404000,404000,404000,403500,516
20230626,114700,256347099500,404000,404000,404000,403500,597
20230626,114600,256106014000,403500,404000,404000,403500,282
20230626,114500,255992154500,404000,404000,404000,403500,529
20230626,114400,255778562000,404000,404000,404000,403500,1287
20230626,114300,255258704000,404000,404000,404000,403500,255
20230626,114200,255155751500,403500,404000,404000,403500,432
20230626,114100,254981382000,403500,404000,404000,403500,535
20230626,114000,254765403500,403500,404000,404000,403500,448
20230626,113900,254584480000,403500,404000,404000,403500,618
20230626,113800,254335029500,404000,404000,404000,403500,443
20230626,113700,254156171000,403500,403500,404000,403500,698
20230626,113600,253874324000,404000,403500,404000,403500,726
20230626,113500,253581177000,403500,404000,404000,403500,779
20230626,113400,253266736500,404000,404000,404000,403500,530
20230626,113300,253052712000,404000,404000,404000,403500,486
20230626,113200,252856494500,403500,404000,404000,403500,535
20230626,113100,252640528500,403500,404000,404000,403500,508
20230626,113000,252435475500,403500,404000,404000,403500,436
20230626,112900,252259487000,403500,404000,404000,403500,415
20230626,112800,252091974000,403500,404000,404000,403500,462
20230626,112700,251905426000,403500,404000,404000,403500,2233
20230626,112600,251003455000,403500,403500,404000,403500,1437
20230626,112500,250423507000,403500,403500,404000,403500,1014
20230626,112400,250014243000,403500,404000,404000,403500,530
20230626,112300,249800290000,403500,404000,404000,403500,2126
20230626,112200,248942087000,404000,403500,404000,403500,552
20230626,112100,248719288500,403500,404000,404000,403500,877
20230626,112000,248365227500,404000,404000,404000,403500,651
20230626,111900,248102345500,403500,404000,404000,403500,469
20230626,111800,247913014000,403500,403500,404000,403500,549
20230626,111700,247691408000,403500,404000,404000,403500,394
20230626,111600,247532371000,403500,404000,404000,403500,344
20230626,111500,247393457000,404000,404000,404000,403500,836
20230626,111400,247055909000,404000,403500,404000,403500,995
20230626,111300,246654126000,403500,404000,404000,403500,705
20230626,111200,246369601500,403500,404000,404000,403500,1377
20230626,111100,245813922000,403500,404000,404000,403500,1063
20230626,111000,245384851000,404000,404000,404000,403500,1152
20230626,110900,244919823000,404000,403500,404000,403500,1214
20230626,110800,244429881000,403500,404500,404500,403500,2185
20230626,110700,243547223500,404500,404500,404500,404000,4234
20230626,110600,241834735000,405000,404500,405000,404500,951
20230626,110500,241449967000,405000,405000,405000,404500,631
20230626,110400,241194471000,404500,404500,405000,404500,1367
20230626,110300,240641174500,405000,404500,405000,404500,2418
20230626,110200,239662130500,405000,404500,405000,404500,513
20230626,110100,239454505000,404500,404000,405000,404000,3353
20230626,110000,238098116000,404500,404500,405000,404000,2985
20230626,105900,236891585000,404500,404500,405000,404000,3646
20230626,105800,235416846000,404000,404500,404500,404000,913
20230626,105700,235047799500,404000,404000,404500,403500,2762
20230626,105600,233932006500,403500,403500,404000,403500,1175
20230626,105500,233457473000,403500,404000,404000,403500,1010
20230626,105400,233049874500,403500,403500,404000,403500,2225
20230626,105300,232151972000,403500,403500,404000,403000,4562
20230626,105200,230311130000,403500,403500,404000,403000,4325
20230626,105100,228566096500,404000,403500,404000,403500,2431
20230626,105000,227584896500,403500,404000,404500,403500,3249
20230626,104900,226272275000,404500,404000,404500,404000,3078
20230626,104800,225028476500,404000,404500,405000,404000,4832
20230626,104700,223074578500,404500,405500,405500,404500,4812
20230626,104600,221126378000,405000,405500,405500,405000,2549
20230626,104500,220093234000,405500,406000,406000,405000,4559
20230626,104400,218245149000,406000,406500,407000,405500,11152
20230626,104300,213713586500,406000,406500,406500,406000,5509
20230626,104200,211474299000,406500,406000,406500,405500,5442
20230626,104100,209264084000,406000,405500,406000,405000,7302
20230626,104000,206301624500,405000,405500,405500,405000,2141
20230626,103900,205433881000,405000,405500,405500,405000,1998
20230626,103800,204624099000,405000,405000,405500,404500,7581
20230626,103700,201554036000,405000,405000,405500,404500,11390
20230626,103600,196941731000,405000,405000,405500,405000,3072
20230626,103500,195696657500,405500,406000,406000,405000,7118
20230626,103400,192809711000,406000,407000,407000,405000,11946
20230626,103300,187957951000,406500,404500,407000,404500,25325
20230626,103200,177685398000,404500,404000,405000,404000,10948
20230626,103100,173257446000,404500,404500,405000,404000,13417
20230626,103000,167829531500,404500,404000,404500,403500,10801
20230626,102900,163464890500,404000,402000,404000,402000,17081
20230626,102800,156581637000,402000,401000,402000,401000,16130
20230626,102700,150101669500,401000,400500,401500,400500,8795
20230626,102600,146574816000,400500,400500,401000,400500,900
20230626,102500,146214035000,400500,400500,401000,400500,1971
20230626,102400,145424095500,401000,401000,401000,400000,6207
20230626,102300,142937426500,401000,400000,401000,399500,13568
20230626,102200,137508439000,399500,399500,400000,399500,1741
20230626,102100,136812770000,399500,399500,399500,399000,2746
20230626,102000,135715803500,399000,399500,399500,399000,2188
20230626,101900,134841730000,399500,399000,399500,398500,4018
20230626,101800,133237442000,398500,398500,399000,398500,1190
20230626,101700,132762804000,399000,398500,399000,398500,784
20230626,101600,132450212500,398500,398500,399000,398500,2458
20230626,101500,131470445000,398500,398000,399000,398000,3107
20230626,101400,130232364500,398000,398000,398500,398000,5217
20230626,101300,128155779500,398000,399000,399000,398000,3885
20230626,101200,126607851500,398500,398500,399000,398500,1709
20230626,101100,125926522000,398500,399000,399000,398500,1002
20230626,101000,125526907500,399000,399500,399500,398500,3471
20230626,100900,124141981500,399500,399500,399500,399000,2645
20230626,100800,123085805000,399000,399000,399500,399000,1984
20230626,100700,122293745000,399500,399000,399500,399000,1836
20230626,100600,121560597000,399000,399500,399500,399000,2436
20230626,100500,120587613000,399000,399500,400000,399000,2372
20230626,100400,119640049500,400000,399500,400000,399000,5125
20230626,100300,117592144000,399500,400000,400000,399500,1082
20230626,100200,117159638000,400000,399500,400000,399000,4445
20230626,100100,115384057000,399500,400500,400500,399000,5695
20230626,100000,113107463000,400000,400500,401000,400000,5726
20230626,095900,110814075000,400500,401500,401500,400000,5598
20230626,095800,108570378000,401500,401000,401500,400500,6319
20230626,095700,106035747000,401000,400000,401000,399000,18704
20230626,095600,98550610500,400000,400000,400500,399500,11928
20230626,095500,93779719000,400000,399500,400000,399000,12689
20230626,095400,88706531000,399500,398500,399500,398000,17318
20230626,095300,81795234500,398500,398000,398500,397500,5374
20230626,095200,79655771000,397500,398000,398000,397500,2221
20230626,095100,78771950000,398000,398000,398000,397500,2967
20230626,095000,77591294000,397500,397000,398000,396500,13903
20230626,094900,72068952000,396500,397000,397000,396500,679
20230626,094800,71799508500,396500,396500,397000,396500,1261
20230626,094700,71299404000,397000,397000,397000,396500,2763
20230626,094600,70203490000,397000,396500,397000,396500,3947
20230626,094500,68638057500,396500,396000,396500,395500,5341
20230626,094400,66522065500,396000,395500,396000,395500,852
20230626,094300,66184919000,395500,395500,396000,395000,2449
20230626,094200,65216110000,395500,395000,395500,395000,632
20230626,094100,64966267000,395000,395500,395500,395000,1298
20230626,094000,64453262500,395000,395500,395500,395000,1102
20230626,093900,64017748500,395000,395000,395500,395000,685
20230626,093800,63747093500,395000,395500,395500,395000,867
20230626,093700,63404330500,395500,396000,396000,395000,2951
20230626,093600,62237255500,396000,395500,396000,395500,537
20230626,093500,62024724500,395500,396000,396000,395500,918
20230626,093400,61661475500,396000,396000,396000,395500,1039
20230626,093300,61250124000,395500,396500,396500,395500,1292
20230626,093200,60738608500,396500,396000,396500,395500,4675
20230626,093100,58887251000,396000,396500,396500,395500,3976
20230626,093000,57312612000,396500,396000,396500,395500,4508
20230626,092900,55527285000,396500,396000,396500,395500,3304
20230626,092800,54218882000,396000,396000,396000,395500,1080
20230626,092700,53791306500,396000,395500,396000,395500,1147
20230626,092600,53337275500,395500,395500,396000,395500,2482
20230626,092500,52355352000,395000,396000,396000,395000,2810
20230626,092400,51244052000,396000,395000,396000,395000,4709
20230626,092300,49380638500,395500,394500,395500,394500,2221
20230626,092200,48503464500,395000,393500,395000,393500,2225
20230626,092100,47626325000,393500,393500,394000,393500,2120
20230626,092000,46792005500,394000,394500,394500,393000,7052
20230626,091900,44015828500,394000,394500,395000,394000,2465
20230626,091800,43043339000,395000,396000,396000,394500,3491
20230626,091700,41662918000,395500,396000,396000,395500,1753
20230626,091600,40969349000,395500,396000,396000,395500,1848
20230626,091500,40237878000,395500,396000,396500,395500,2978
20230626,091400,39058469500,396000,395000,396000,395000,3758
20230626,091300,37571961500,395500,395000,395500,394500,2945
20230626,091200,36408568000,395500,396500,397000,395000,6194
20230626,091100,33955480000,396500,397000,397500,396500,5230
20230626,091000,31878863000,397000,397000,397500,396500,6476
20230626,090900,29308083000,397000,396000,397000,395500,7780
20230626,090800,26225108500,395500,394500,396000,394500,5802
20230626,090700,23931299000,394500,395000,395000,394500,2605
20230626,090600,22902849000,394500,393500,395000,393500,3454
20230626,090500,21540802500,394000,393500,394000,393000,3454
20230626,090400,20182139500,393500,395500,395500,393000,5329
20230626,090300,18080595000,395000,395000,396000,394500,8072
20230626,090200,14889809000,395000,392500,395500,392000,18471
20230626,090100,7613068000,392500,392000,392500,390500,8229
20230626,090000,4391125500,392000,391500,393500,391000,10794