KissMeData/005490/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204100,391938384000,396000,396000,396000,396000,37106
20230622,204000,391938384000,396000,396000,396000,396000,0
20230622,203900,391938384000,396000,396000,396000,396000,0
20230622,203800,391938384000,396000,396000,396000,396000,0
20230622,203700,391938384000,396000,396000,396000,396000,0
20230622,203600,391938384000,396000,396000,396000,396000,0
20230622,203500,391938384000,396000,396000,396000,396000,0
20230622,203400,391938384000,396000,396000,396000,396000,0
20230622,203300,391938384000,396000,396000,396000,396000,0
20230622,203200,391938384000,396000,396000,396000,396000,0
20230622,203100,391938384000,396000,396000,396000,396000,0
20230622,203000,391938384000,396000,396000,396000,396000,0
20230622,202900,391938384000,396000,396000,396000,396000,0
20230622,202800,391938384000,396000,396000,396000,396000,0
20230622,202700,391938384000,396000,396000,396000,396000,0
20230622,202600,391938384000,396000,396000,396000,396000,0
20230622,202500,391938384000,396000,396000,396000,396000,0
20230622,202400,391938384000,396000,396000,396000,396000,0
20230622,202300,391938384000,396000,396000,396000,396000,0
20230622,202200,391938384000,396000,396000,396000,396000,0
20230622,202100,391938384000,396000,396000,396000,396000,0
20230622,202000,391938384000,396000,396000,396000,396000,0
20230622,201900,391938384000,396000,396000,396000,396000,0
20230622,201800,391938384000,396000,396000,396000,396000,0
20230622,201700,391938384000,396000,396000,396000,396000,0
20230622,201600,391938384000,396000,396000,396000,396000,0
20230622,201500,391938384000,396000,396000,396000,396000,0
20230622,201400,391938384000,396000,396000,396000,396000,0
20230622,201300,391938384000,396000,396000,396000,396000,0
20230622,201200,391938384000,396000,396000,396000,396000,0
20230622,201100,391938384000,396000,396000,396000,396000,37106
20230622,201000,391938384000,396000,396000,396000,396000,0
20230622,200900,391938384000,396000,396000,396000,396000,0
20230622,200800,391938384000,396000,396000,396000,396000,0
20230622,200700,391938384000,396000,396000,396000,396000,0
20230622,200600,391938384000,396000,396000,396000,396000,0
20230622,200500,391938384000,396000,396000,396000,396000,0
20230622,200400,391938384000,396000,396000,396000,396000,0
20230622,200300,391938384000,396000,396000,396000,396000,0
20230622,200200,391938384000,396000,396000,396000,396000,0
20230622,200100,391938384000,396000,396000,396000,396000,0
20230622,200000,391938384000,396000,396000,396000,396000,0
20230622,195900,391938384000,396000,396000,396000,396000,0
20230622,195800,391938384000,396000,396000,396000,396000,0
20230622,195700,391938384000,396000,396000,396000,396000,0
20230622,195600,391938384000,396000,396000,396000,396000,0
20230622,195500,391938384000,396000,396000,396000,396000,0
20230622,195400,391938384000,396000,396000,396000,396000,0
20230622,195300,391938384000,396000,396000,396000,396000,0
20230622,195200,391938384000,396000,396000,396000,396000,0
20230622,195100,391938384000,396000,396000,396000,396000,0
20230622,195000,391938384000,396000,396000,396000,396000,0
20230622,194900,391938384000,396000,396000,396000,396000,0
20230622,194800,391938384000,396000,396000,396000,396000,0
20230622,194700,391938384000,396000,396000,396000,396000,0
20230622,194600,391938384000,396000,396000,396000,396000,0
20230622,194500,391938384000,396000,396000,396000,396000,0
20230622,194400,391938384000,396000,396000,396000,396000,0
20230622,194300,391938384000,396000,396000,396000,396000,0
20230622,194200,391938384000,396000,396000,396000,396000,0
20230622,194100,391938384000,396000,396000,396000,396000,37106
20230622,194000,391938384000,396000,396000,396000,396000,0
20230622,193900,391938384000,396000,396000,396000,396000,0
20230622,193800,391938384000,396000,396000,396000,396000,0
20230622,193700,391938384000,396000,396000,396000,396000,0
20230622,193600,391938384000,396000,396000,396000,396000,0
20230622,193500,391938384000,396000,396000,396000,396000,0
20230622,193400,391938384000,396000,396000,396000,396000,0
20230622,193300,391938384000,396000,396000,396000,396000,0
20230622,193200,391938384000,396000,396000,396000,396000,0
20230622,193100,391938384000,396000,396000,396000,396000,0
20230622,193000,391938384000,396000,396000,396000,396000,0
20230622,192900,391938384000,396000,396000,396000,396000,0
20230622,192800,391938384000,396000,396000,396000,396000,0
20230622,192700,391938384000,396000,396000,396000,396000,0
20230622,192600,391938384000,396000,396000,396000,396000,0
20230622,192500,391938384000,396000,396000,396000,396000,0
20230622,192400,391938384000,396000,396000,396000,396000,0
20230622,192300,391938384000,396000,396000,396000,396000,0
20230622,192200,391938384000,396000,396000,396000,396000,0
20230622,192100,391938384000,396000,396000,396000,396000,0
20230622,192000,391938384000,396000,396000,396000,396000,0
20230622,191900,391938384000,396000,396000,396000,396000,0
20230622,191800,391938384000,396000,396000,396000,396000,0
20230622,191700,391938384000,396000,396000,396000,396000,0
20230622,191600,391938384000,396000,396000,396000,396000,0
20230622,191500,391938384000,396000,396000,396000,396000,0
20230622,191400,391938384000,396000,396000,396000,396000,0
20230622,191300,391938384000,396000,396000,396000,396000,0
20230622,191200,391938384000,396000,396000,396000,396000,0
20230622,191100,391938384000,396000,396000,396000,396000,37106
20230622,191000,391938384000,396000,396000,396000,396000,0
20230622,190900,391938384000,396000,396000,396000,396000,0
20230622,190800,391938384000,396000,396000,396000,396000,0
20230622,190700,391938384000,396000,396000,396000,396000,0
20230622,190600,391938384000,396000,396000,396000,396000,0
20230622,190500,391938384000,396000,396000,396000,396000,0
20230622,190400,391938384000,396000,396000,396000,396000,0
20230622,190300,391938384000,396000,396000,396000,396000,0
20230622,190200,391938384000,396000,396000,396000,396000,0
20230622,190100,391938384000,396000,396000,396000,396000,0
20230622,190000,391938384000,396000,396000,396000,396000,0
20230622,185900,391938384000,396000,396000,396000,396000,0
20230622,185800,391938384000,396000,396000,396000,396000,0
20230622,185700,391938384000,396000,396000,396000,396000,0
20230622,185600,391938384000,396000,396000,396000,396000,0
20230622,185500,391938384000,396000,396000,396000,396000,0
20230622,185400,391938384000,396000,396000,396000,396000,0
20230622,185300,391938384000,396000,396000,396000,396000,0
20230622,185200,391938384000,396000,396000,396000,396000,0
20230622,185100,391938384000,396000,396000,396000,396000,0
20230622,185000,391938384000,396000,396000,396000,396000,0
20230622,184900,391938384000,396000,396000,396000,396000,0
20230622,184800,391938384000,396000,396000,396000,396000,0
20230622,184700,391938384000,396000,396000,396000,396000,0
20230622,184600,391938384000,396000,396000,396000,396000,0
20230622,184500,391938384000,396000,396000,396000,396000,0
20230622,184400,391938384000,396000,396000,396000,396000,0
20230622,184300,391938384000,396000,396000,396000,396000,0
20230622,184200,391938384000,396000,396000,396000,396000,0
20230622,184100,391938384000,396000,396000,396000,396000,37106
20230622,184000,391938384000,396000,396000,396000,396000,0
20230622,183900,391938384000,396000,396000,396000,396000,0
20230622,183800,391938384000,396000,396000,396000,396000,0
20230622,183700,391938384000,396000,396000,396000,396000,0
20230622,183600,391938384000,396000,396000,396000,396000,0
20230622,183500,391938384000,396000,396000,396000,396000,0
20230622,183400,391938384000,396000,396000,396000,396000,0
20230622,183300,391938384000,396000,396000,396000,396000,0
20230622,183200,391938384000,396000,396000,396000,396000,0
20230622,183100,391938384000,396000,396000,396000,396000,0
20230622,183000,391938384000,396000,396000,396000,396000,0
20230622,182900,391938384000,396000,396000,396000,396000,0
20230622,182800,391938384000,396000,396000,396000,396000,0
20230622,182700,391938384000,396000,396000,396000,396000,0
20230622,182600,391938384000,396000,396000,396000,396000,0
20230622,182500,391938384000,396000,396000,396000,396000,0
20230622,182400,391938384000,396000,396000,396000,396000,0
20230622,182300,391938384000,396000,396000,396000,396000,0
20230622,182200,391938384000,396000,396000,396000,396000,0
20230622,182100,391938384000,396000,396000,396000,396000,0
20230622,182000,391938384000,396000,396000,396000,396000,0
20230622,181900,391938384000,396000,396000,396000,396000,0
20230622,181800,391938384000,396000,396000,396000,396000,0
20230622,181700,391938384000,396000,396000,396000,396000,0
20230622,181600,391938384000,396000,396000,396000,396000,0
20230622,181500,391938384000,396000,396000,396000,396000,0
20230622,181400,391938384000,396000,396000,396000,396000,0
20230622,181300,391938384000,396000,396000,396000,396000,0
20230622,181200,391938384000,396000,396000,396000,396000,0
20230622,181100,391938384000,396000,396000,396000,396000,37106
20230622,181000,391938384000,396000,396000,396000,396000,0
20230622,180900,391938384000,396000,396000,396000,396000,0
20230622,180800,391938384000,396000,396000,396000,396000,0
20230622,180700,391938384000,396000,396000,396000,396000,0
20230622,180600,391938384000,396000,396000,396000,396000,0
20230622,180500,391938384000,396000,396000,396000,396000,0
20230622,180400,391938384000,396000,396000,396000,396000,0
20230622,180300,391938384000,396000,396000,396000,396000,0
20230622,180200,391938384000,396000,396000,396000,396000,0
20230622,180100,391938384000,396000,396000,396000,396000,0
20230622,180000,391938384000,396000,396000,396000,396000,0
20230622,175900,391938384000,396000,396000,396000,396000,0
20230622,175800,391938384000,396000,396000,396000,396000,0
20230622,175700,391938384000,396000,396000,396000,396000,0
20230622,175600,391938384000,396000,396000,396000,396000,0
20230622,175500,391938384000,396000,396000,396000,396000,0
20230622,175400,391938384000,396000,396000,396000,396000,0
20230622,175300,391938384000,396000,396000,396000,396000,0
20230622,175200,391938384000,396000,396000,396000,396000,0
20230622,175100,391938384000,396000,396000,396000,396000,0
20230622,175000,391938384000,396000,396000,396000,396000,0
20230622,174900,391938384000,396000,396000,396000,396000,0
20230622,174800,391938384000,396000,396000,396000,396000,0
20230622,174700,391938384000,396000,396000,396000,396000,0
20230622,174600,391938384000,396000,396000,396000,396000,0
20230622,174500,391938384000,396000,396000,396000,396000,0
20230622,174400,391938384000,396000,396000,396000,396000,0
20230622,174300,391938384000,396000,396000,396000,396000,0
20230622,174200,391938384000,396000,396000,396000,396000,0
20230622,174100,391938384000,396000,396000,396000,396000,37106
20230622,174000,391938384000,396000,396000,396000,396000,0
20230622,173900,391938384000,396000,396000,396000,396000,0
20230622,173800,391938384000,396000,396000,396000,396000,0
20230622,173700,391938384000,396000,396000,396000,396000,0
20230622,173600,391938384000,396000,396000,396000,396000,0
20230622,173500,391938384000,396000,396000,396000,396000,0
20230622,173400,391938384000,396000,396000,396000,396000,0
20230622,173300,391938384000,396000,396000,396000,396000,0
20230622,173200,391938384000,396000,396000,396000,396000,0
20230622,173100,391938384000,396000,396000,396000,396000,0
20230622,173000,391938384000,396000,396000,396000,396000,0
20230622,172900,391938384000,396000,396000,396000,396000,0
20230622,172800,391938384000,396000,396000,396000,396000,0
20230622,172700,391938384000,396000,396000,396000,396000,0
20230622,172600,391938384000,396000,396000,396000,396000,0
20230622,172500,391938384000,396000,396000,396000,396000,0
20230622,172400,391938384000,396000,396000,396000,396000,0
20230622,172300,391938384000,396000,396000,396000,396000,0
20230622,172200,391938384000,396000,396000,396000,396000,0
20230622,172100,391938384000,396000,396000,396000,396000,0
20230622,172000,391938384000,396000,396000,396000,396000,0
20230622,171900,391938384000,396000,396000,396000,396000,0
20230622,171800,391938384000,396000,396000,396000,396000,0
20230622,171700,391938384000,396000,396000,396000,396000,0
20230622,171600,391938384000,396000,396000,396000,396000,0
20230622,171500,391938384000,396000,396000,396000,396000,0
20230622,171400,391938384000,396000,396000,396000,396000,0
20230622,171300,391938384000,396000,396000,396000,396000,0
20230622,171200,391938384000,396000,396000,396000,396000,0
20230622,171100,391938384000,396000,396000,396000,396000,37106
20230622,171000,391938384000,396000,396000,396000,396000,0
20230622,170900,391938384000,396000,396000,396000,396000,0
20230622,170800,391938384000,396000,396000,396000,396000,0
20230622,170700,391938384000,396000,396000,396000,396000,0
20230622,170600,391938384000,396000,396000,396000,396000,0
20230622,170500,391938384000,396000,396000,396000,396000,0
20230622,170400,391938384000,396000,396000,396000,396000,0
20230622,170300,391938384000,396000,396000,396000,396000,0
20230622,170200,391938384000,396000,396000,396000,396000,0
20230622,170100,391938384000,396000,396000,396000,396000,0
20230622,170000,391938384000,396000,396000,396000,396000,0
20230622,165900,391938384000,396000,396000,396000,396000,0
20230622,165800,391938384000,396000,396000,396000,396000,0
20230622,165700,391938384000,396000,396000,396000,396000,0
20230622,165600,391938384000,396000,396000,396000,396000,0
20230622,165500,391938384000,396000,396000,396000,396000,0
20230622,165400,391938384000,396000,396000,396000,396000,0
20230622,165300,391938384000,396000,396000,396000,396000,0
20230622,165200,391938384000,396000,396000,396000,396000,0
20230622,165100,391938384000,396000,396000,396000,396000,0
20230622,165000,391938384000,396000,396000,396000,396000,0
20230622,164900,391938384000,396000,396000,396000,396000,0
20230622,164800,391938384000,396000,396000,396000,396000,0
20230622,164700,391938384000,396000,396000,396000,396000,0
20230622,164600,391938384000,396000,396000,396000,396000,0
20230622,164500,391938384000,396000,396000,396000,396000,0
20230622,164400,391938384000,396000,396000,396000,396000,0
20230622,164300,391938384000,396000,396000,396000,396000,0
20230622,164200,391938384000,396000,396000,396000,396000,0
20230622,164100,391938384000,396000,396000,396000,396000,37106
20230622,164000,391938384000,396000,396000,396000,396000,0
20230622,163900,391938384000,396000,396000,396000,396000,0
20230622,163800,391938384000,396000,396000,396000,396000,0
20230622,163700,391938384000,396000,396000,396000,396000,0
20230622,163600,391938384000,396000,396000,396000,396000,0
20230622,163500,391938384000,396000,396000,396000,396000,0
20230622,163400,391938384000,396000,396000,396000,396000,0
20230622,163300,391938384000,396000,396000,396000,396000,0
20230622,163200,391938384000,396000,396000,396000,396000,0
20230622,163100,391938384000,396000,396000,396000,396000,0
20230622,163000,391938384000,396000,396000,396000,396000,0
20230622,162900,391938384000,396000,396000,396000,396000,0
20230622,162800,391938384000,396000,396000,396000,396000,0
20230622,162700,391938384000,396000,396000,396000,396000,0
20230622,162600,391938384000,396000,396000,396000,396000,0
20230622,162500,391938384000,396000,396000,396000,396000,0
20230622,162400,391938384000,396000,396000,396000,396000,0
20230622,162300,391938384000,396000,396000,396000,396000,0
20230622,162200,391938384000,396000,396000,396000,396000,0
20230622,162100,391938384000,396000,396000,396000,396000,0
20230622,162000,391938384000,396000,396000,396000,396000,0
20230622,161900,391938384000,396000,396000,396000,396000,0
20230622,161800,391938384000,396000,396000,396000,396000,0
20230622,161700,391938384000,396000,396000,396000,396000,0
20230622,161600,391938384000,396000,396000,396000,396000,0
20230622,161500,391938384000,396000,396000,396000,396000,0
20230622,161400,391938384000,396000,396000,396000,396000,0
20230622,161300,391938384000,396000,396000,396000,396000,0
20230622,161200,391938384000,396000,396000,396000,396000,0
20230622,161100,391938384000,396000,396000,396000,396000,37106
20230622,161000,391938384000,396000,396000,396000,396000,0
20230622,160900,391938384000,396000,396000,396000,396000,0
20230622,160800,391938384000,396000,396000,396000,396000,0
20230622,160700,391938384000,396000,396000,396000,396000,0
20230622,160600,391938384000,396000,396000,396000,396000,0
20230622,160500,391938384000,396000,396000,396000,396000,0
20230622,160400,391938384000,396000,396000,396000,396000,0
20230622,160300,391938384000,396000,396000,396000,396000,0
20230622,160200,391938384000,396000,396000,396000,396000,0
20230622,160100,391938384000,396000,396000,396000,396000,0
20230622,160000,391938384000,396000,396000,396000,396000,0
20230622,155900,391938384000,396000,396000,396000,396000,0
20230622,155800,391938384000,396000,396000,396000,396000,0
20230622,155700,391938384000,396000,396000,396000,396000,0
20230622,155600,391938384000,396000,396000,396000,396000,0
20230622,155500,391938384000,396000,396000,396000,396000,0
20230622,155400,391938384000,396000,396000,396000,396000,0
20230622,155300,391938384000,396000,396000,396000,396000,0
20230622,155200,391938384000,396000,396000,396000,396000,0
20230622,155100,391938384000,396000,396000,396000,396000,0
20230622,155000,391938384000,396000,396000,396000,396000,0
20230622,154900,391938384000,396000,396000,396000,396000,0
20230622,154800,391938384000,396000,396000,396000,396000,0
20230622,154700,391938384000,396000,396000,396000,396000,0
20230622,154600,391938384000,396000,396000,396000,396000,0
20230622,154500,391938384000,396000,396000,396000,396000,0
20230622,154400,391938384000,396000,396000,396000,396000,0
20230622,154300,391938384000,396000,396000,396000,396000,0
20230622,154200,391938384000,396000,396000,396000,396000,0
20230622,154100,391938384000,396000,396000,396000,396000,37106
20230622,154000,391938384000,396000,396000,396000,396000,0
20230622,153900,391938384000,396000,396000,396000,396000,0
20230622,153800,391938384000,396000,396000,396000,396000,0
20230622,153700,391938384000,396000,396000,396000,396000,0
20230622,153600,391938384000,396000,396000,396000,396000,0
20230622,153500,391938384000,396000,396000,396000,396000,0
20230622,153400,391938384000,396000,396000,396000,396000,0
20230622,153300,391938384000,396000,396000,396000,396000,0
20230622,153200,391938384000,396000,396000,396000,396000,0
20230622,153100,391938384000,396000,396000,396000,396000,0
20230622,153000,391938384000,396000,396000,396000,396000,37106
20230622,152900,377244408000,396000,396000,396000,396000,0
20230622,152800,377244408000,396000,396000,396000,396000,0
20230622,152700,377244408000,396000,396000,396000,396000,0
20230622,152600,377244408000,396000,396000,396000,396000,0
20230622,152500,377244408000,396000,396000,396000,396000,0
20230622,152400,377244408000,396000,396000,396000,396000,0
20230622,152300,377244408000,396000,396000,396000,396000,0
20230622,152200,377244408000,396000,396000,396000,396000,0
20230622,152100,377244408000,396000,396000,396000,396000,0
20230622,152000,377244408000,396000,396000,396000,396000,0
20230622,151900,377244408000,396000,396000,396000,395500,918
20230622,151800,376881229500,395500,395000,396000,395000,2919
20230622,151700,375726941000,395000,395500,395500,395000,1718
20230622,151600,375047753000,395500,395000,395500,395000,1028
20230622,151500,374641484500,395500,395500,395500,395000,2301
20230622,151400,373731884500,395500,395500,395500,395000,951
20230622,151300,373355954000,395000,395000,395500,395000,911
20230622,151200,372995926500,395000,395500,396000,395000,1779
20230622,151100,372292390500,395500,395500,396000,395500,1357
20230622,151000,371755350500,395500,396000,396000,395500,1435
20230622,150900,371187297000,396000,395500,396000,395500,860
20230622,150800,370847041000,396000,396000,396000,395500,1240
20230622,150700,370356122500,395500,396000,396000,395500,1007
20230622,150600,369957668500,395500,395500,396000,395500,562
20230622,150500,369735237000,396000,395000,396000,395000,1639
20230622,150400,369086932000,395000,396000,396000,395000,2094
20230622,150300,368258745000,395500,396000,396000,395500,953
20230622,150200,367881647000,396000,396000,396000,395500,808
20230622,150100,367561795000,396000,396000,396500,395500,3598
20230622,150000,366137119000,396000,396000,396500,396000,1160
20230622,145900,365677470000,396500,396000,396500,396000,873
20230622,145800,365331466000,396500,396000,396500,396000,864
20230622,145700,364988961000,396500,396000,396500,395500,3035
20230622,145600,363786994000,396000,396000,396000,395500,877
20230622,145500,363439761000,396000,395000,396000,395000,3194
20230622,145400,362176032500,395000,395000,395500,395000,688
20230622,145300,361904025500,395000,395500,395500,395000,788
20230622,145200,361592516500,395500,395500,395500,395000,1112
20230622,145100,361153067000,395500,395500,395500,395000,927
20230622,145000,360786472000,395000,395500,396000,395000,2272
20230622,144900,359887694000,396000,395500,396000,395500,853
20230622,144800,359550046000,396000,395500,396000,395500,1324
20230622,144700,359026221000,395500,396000,396000,395500,566
20230622,144600,358802180000,396000,396000,396000,395500,1353
20230622,144500,358266507500,396000,396000,396000,395500,2627
20230622,144400,357226447500,396000,396000,396000,395500,6335
20230622,144300,354717819500,396000,395500,396000,395000,2904
20230622,144200,353569037000,395000,395000,395500,394500,3619
20230622,144100,352139562500,394500,395000,395000,394500,522
20230622,144000,351933529500,395000,394000,395000,394000,1660
20230622,143900,351278388500,394500,394500,394500,394000,893
20230622,143800,350926263500,394000,394500,394500,394000,1162
20230622,143700,350468014000,394500,394500,394500,394000,896
20230622,143600,350114648500,394500,394500,395000,394000,1430
20230622,143500,349550504500,394500,395000,395000,394000,1705
20230622,143400,348877885500,395000,395000,395000,394500,465
20230622,143300,348694287500,395000,394500,395000,394500,403
20230622,143200,348535188000,394500,394500,395000,394500,1216
20230622,143100,348055366500,394500,395000,395000,394500,976
20230622,143000,347670166000,394500,394000,395000,393500,3124
20230622,142900,346438327500,394000,393500,394000,393500,887
20230622,142800,346089197000,393500,394000,394500,393500,1043
20230622,142700,345678463500,394000,394500,394500,393500,5796
20230622,142600,343396857500,394000,394500,394500,394000,1391
20230622,142500,342848633000,394000,394000,394500,394000,569
20230622,142400,342624310500,394000,394500,394500,394000,2194
20230622,142300,341759739500,394500,395000,395000,394000,4494
20230622,142200,339987912000,395000,394500,395000,394500,701
20230622,142100,339711051500,395000,395500,395500,394500,1379
20230622,142000,339166248500,395000,395000,395500,395000,496
20230622,141900,338970204000,395500,395500,395500,395000,678
20230622,141800,338702277500,395500,395000,395500,394500,2248
20230622,141700,337814113500,394500,394500,395000,394500,442
20230622,141600,337639598000,394500,394500,395000,394000,2605
20230622,141500,336611827500,394500,394500,395000,394500,1219
20230622,141400,336130838500,394500,394500,395000,394000,3063
20230622,141300,334922379500,394500,395000,395500,394500,1402
20230622,141200,334368573500,395000,395500,395500,395000,1129
20230622,141100,333922469000,395500,395500,395500,395000,575
20230622,141000,333695124000,395500,395000,395500,395000,741
20230622,140900,333402294500,395500,395500,396000,395000,1474
20230622,140800,332819441000,396000,396000,396500,395500,2692
20230622,140700,331753386500,396000,396000,396500,396000,837
20230622,140600,331421850000,396500,396000,396500,396000,602
20230622,140500,331183234000,396500,396000,396500,396000,1013
20230622,140400,330781946000,396000,396000,396500,396000,614
20230622,140300,330538627500,396000,396000,396500,396000,884
20230622,140200,330188294000,396000,396000,396500,396000,557
20230622,140100,329967614500,396500,395500,396500,395500,981
20230622,140000,329579047500,395500,395500,396000,395000,3115
20230622,135900,328346538000,396000,395500,396000,395500,1576
20230622,135800,327722491000,396000,395500,396000,395500,968
20230622,135700,327339208500,396000,395500,396000,395500,651
20230622,135600,327081491000,395500,395000,396000,395000,1445
20230622,135500,326510043000,395500,395000,395500,394500,1575
20230622,135400,325887696500,395000,395000,395500,395000,1124
20230622,135300,325443418000,395500,395000,395500,395000,1926
20230622,135200,324682466000,395000,395500,396000,395000,768
20230622,135100,324378810500,395500,396000,396000,395500,1846
20230622,135000,323648544000,396000,395500,396000,395500,410
20230622,134900,323486299000,395500,395500,396000,395000,1867
20230622,134800,322747804000,395000,395000,395500,395000,1349
20230622,134700,322214730500,395000,395500,396000,395000,1851
20230622,134600,321482541500,396000,395500,396000,395500,1541
20230622,134500,320872485500,395500,396500,397000,395500,3786
20230622,134400,319372301500,397000,396500,397000,396500,940
20230622,134300,318999365000,397000,397500,397500,396500,2744
20230622,134200,317910204000,397500,397500,397500,397000,721
20230622,134100,317623668000,397500,397500,397500,397000,2567
20230622,134000,316604271000,397500,397000,397500,397000,882
20230622,133900,316253840500,397000,397000,397500,396500,4919
20230622,133800,314301024500,396500,397000,397000,396500,795
20230622,133700,313985482500,397000,397000,397000,396500,993
20230622,133600,313591322500,397000,397000,397000,396500,929
20230622,133500,313222662000,397000,397000,397000,396500,906
20230622,133400,312863000000,397000,397000,397000,396500,506
20230622,133300,312662216000,397000,396500,397000,396500,404
20230622,133200,312501885500,396500,397000,397000,396500,885
20230622,133100,312150580500,396500,397000,397500,396500,12627
20230622,133000,307137627000,397000,396500,397000,396500,3873
20230622,132900,305600130000,397000,396500,397000,396500,417
20230622,132800,305434667000,397000,397000,397000,396500,739
20230622,132700,305141429500,397000,396500,397000,396500,597
20230622,132600,304904559000,397000,397000,397000,396500,540
20230622,132500,304690281500,397000,397000,397000,396500,656
20230622,132400,304429937000,397000,397000,397000,396500,537
20230622,132300,304216869000,396500,396500,397000,396500,5865
20230622,132200,301891242000,396500,396000,396500,396000,601
20230622,132100,301653056000,396000,396000,396500,395500,5407
20230622,132000,299511960500,396000,395500,396000,395500,471
20230622,131900,299325541000,396000,396000,396000,395500,593
20230622,131800,299090769000,395500,396000,396000,395500,719
20230622,131700,298806274500,396000,396000,396000,395500,639
20230622,131600,298553287500,395500,395500,396000,395500,497
20230622,131500,298356630500,396000,396000,396000,395500,713
20230622,131400,298074548000,395500,396000,396000,395500,901
20230622,131300,297718057000,396000,395500,396000,395500,969
20230622,131200,297334737000,396000,395500,396000,395000,1478
20230622,131100,296750223500,395500,395000,395500,395000,1283
20230622,131000,296242822000,395500,396000,396000,395000,414
20230622,130900,296079088500,395500,395500,396000,395000,1203
20230622,130800,295603227500,396000,396000,396000,395500,1691
20230622,130700,294934372500,395500,395500,396000,395000,3146
20230622,130600,293691369000,395000,396500,397000,395000,6113
20230622,130500,291270214500,396500,396500,396500,396000,4549
20230622,130400,289466597000,396500,396000,396500,395500,5093
20230622,130300,287449569500,396000,396000,396000,395500,711
20230622,130200,287168116000,395500,395500,396000,395500,1510
20230622,130100,286570495500,396000,396000,396000,395500,1649
20230622,130000,285917849500,396000,395000,396000,395000,16965
20230622,125900,279212718000,394500,394500,395000,394500,381
20230622,125800,279062310000,395000,395000,395000,394500,982
20230622,125700,278674561000,395000,395000,395000,394500,1465
20230622,125600,278096021000,394500,394500,395000,394500,391
20230622,125500,277941691500,394500,394500,395000,394500,848
20230622,125400,277607046000,395000,395000,395000,394500,516
20230622,125300,277403261500,394500,395000,395000,394500,1399
20230622,125200,276851022500,395000,394500,395000,394500,386
20230622,125100,276698586000,395000,395000,395000,394500,670
20230622,125000,276434139500,394500,394500,395000,394500,692
20230622,124900,276160914500,394500,394500,395000,394000,8819
20230622,124800,272681878500,394000,394500,394500,394000,1497
20230622,124700,272091465500,394000,394000,394500,393500,2334
20230622,124600,271171651000,394000,394000,394000,393500,371
20230622,124500,271025515500,394000,394000,394000,393500,661
20230622,124400,270765137500,394000,394000,394000,393500,660
20230622,124300,270505224000,394000,394000,394000,393500,375
20230622,124200,270357530000,394000,393500,394000,393500,541
20230622,124100,270144552000,393500,394000,394000,393500,379
20230622,124000,269995297000,394000,394000,394000,393500,525
20230622,123900,269788459000,394000,394000,394500,393500,1673
20230622,123800,269129229000,394500,394000,394500,393500,2329
20230622,123700,268211510000,394000,394000,394000,393500,1692
20230622,123600,267544906500,394000,393000,394000,393000,3471
20230622,123500,266179005000,393500,392500,393500,392500,2450
20230622,123400,265215480000,392500,393000,393000,392500,1074
20230622,123300,264793512000,393000,393000,393000,392500,439
20230622,123200,264621123500,393000,393000,393000,392500,2125
20230622,123100,263786102500,393000,393000,393000,392500,1046
20230622,123000,263375160000,393000,393000,393000,392500,3728
20230622,122900,261910383500,392500,392500,393000,392500,341
20230622,122800,261776459500,393000,392500,393000,392500,665
20230622,122700,261515373500,392500,393000,393000,392500,541
20230622,122600,261302966000,392500,393000,393000,392500,274
20230622,122500,261195344500,393000,392500,393000,392500,328
20230622,122400,261066532500,393000,392500,393000,392500,1004
20230622,122300,260672378500,393000,392500,393000,392500,254
20230622,122200,260572603500,392500,393500,393500,392500,944
20230622,122100,260201700500,393000,393500,393500,393000,548
20230622,122000,259986147500,393000,393000,393500,392500,2041
20230622,121900,259184022500,392500,393000,393000,392500,1376
20230622,121800,258643559500,392500,392500,393000,392500,694
20230622,121700,258371047000,393000,392500,393000,392500,440
20230622,121600,258198167000,393000,393500,393500,392500,991
20230622,121500,257808758500,393000,392500,393500,392500,4659
20230622,121400,255979575500,393000,393500,393500,392500,1869
20230622,121300,255245029000,393500,393000,393500,393000,625
20230622,121200,254999245000,393000,393500,393500,393000,460
20230622,121100,254818296000,393500,393500,394000,393000,1534
20230622,121000,254214638000,394000,393500,394000,393500,495
20230622,120900,254019732000,394000,393500,394000,393500,281
20230622,120800,253909070000,394000,394000,394000,393500,386
20230622,120700,253757083000,394000,393500,394000,393500,723
20230622,120600,253472460500,394000,393500,394000,393500,200
20230622,120500,253393699000,393500,393500,394000,393500,206
20230622,120400,253312554000,393500,394000,394000,393500,683
20230622,120300,253043495500,394000,394000,394000,393500,216
20230622,120200,252958409500,394000,394000,394000,393500,615
20230622,120100,252716112500,394000,394000,394000,393500,413
20230622,120000,252553443000,394000,394500,394500,393500,777
20230622,115900,252247350000,394000,394500,394500,394000,1363
20230622,115800,251710236500,394500,394500,394500,394000,331
20230622,115700,251579732500,394500,394000,394500,394000,445
20230622,115600,251404303000,394500,394500,394500,394000,1544
20230622,115500,250795733000,394000,394500,394500,393500,780
20230622,115400,250488345500,394000,394500,394500,394000,376
20230622,115300,250340109500,394000,393500,394500,393500,1239
20230622,115200,249851910500,394000,394000,394000,393500,307
20230622,115100,249730994000,394000,394500,394500,393500,1868
20230622,115000,248995005500,394500,394000,394500,393500,1753
20230622,114900,248304218000,394000,394500,394500,393500,2580
20230622,114800,247287459500,394500,394500,394500,394000,934
20230622,114700,246919354000,394500,394000,394500,394000,474
20230622,114600,246732481000,394500,394000,394500,394000,319
20230622,114500,246606703500,394000,394500,394500,394000,365
20230622,114400,246462748500,394500,395000,395000,394000,1463
20230622,114300,245885504000,395000,395000,395000,394500,347
20230622,114200,245748524000,395000,394500,395000,394500,783
20230622,114100,245439550500,394500,394500,395000,394000,1856
20230622,114000,244707457000,394000,394500,394500,394000,657
20230622,113900,244448282000,394000,394500,394500,394000,3722
20230622,113800,242980077500,394500,394500,394500,394000,1336
20230622,113700,242453045000,394500,393500,394500,393500,2751
20230622,113600,241369162000,394000,394000,394000,393500,320
20230622,113500,241243165500,394000,393000,394000,393000,1998
20230622,113400,240456845000,393500,393500,393500,393000,1005
20230622,113300,240061400500,393000,393500,393500,393000,422
20230622,113200,239895404000,393000,393500,393500,393000,2010
20230622,113100,239104522000,393500,393000,393500,392500,2262
20230622,113000,238215586000,392500,393000,393000,392500,521
20230622,112900,238010979000,393000,392500,393000,392500,486
20230622,112800,237820061000,392500,393000,393000,392500,619
20230622,112700,237576837500,393000,393000,393000,392500,633
20230622,112600,237328133500,393000,393000,393000,392500,559
20230622,112500,237108543500,393000,392500,393000,392500,273
20230622,112400,237001336500,393000,392500,393000,392500,1000
20230622,112300,236608732500,393000,393000,393000,392500,613
20230622,112200,236367945000,392500,393000,393500,392500,2097
20230622,112100,235543912500,392500,392500,393000,392500,1121
20230622,112000,235103877000,392500,392500,393000,392500,1581
20230622,111900,234483210500,392500,392500,393000,392500,712
20230622,111800,234203655500,392500,393000,393500,392500,763
20230622,111700,233903954500,393000,393000,393500,393000,1071
20230622,111600,233482948500,393500,393000,393500,392500,3003
20230622,111500,232302725000,393000,393000,393500,392500,1627
20230622,111400,231663267000,393000,393500,393500,393000,697
20230622,111300,231389169500,393500,394000,394500,393500,3235
20230622,111200,230114816500,394500,394500,394500,394000,459
20230622,111100,229933823500,394500,394000,394500,394000,690
20230622,111000,229661720500,394000,394500,394500,394000,770
20230622,110900,229358249000,394500,394000,394500,394000,593
20230622,110800,229124427000,394500,394500,394500,393500,2466
20230622,110700,228152735000,394500,393500,394500,393500,3093
20230622,110600,226934224500,393500,392500,393500,392500,2716
20230622,110500,225866371500,393000,392000,393000,392000,3752
20230622,110400,224393835000,392000,392500,392500,392000,1562
20230622,110300,223781429000,392000,392000,392500,392000,2760
20230622,110200,222699400500,392500,392500,393000,392000,2673
20230622,110100,221650124500,392500,393500,393500,392500,1477
20230622,110000,221069656000,393500,393000,393500,393000,1205
20230622,105900,220595923500,393000,393000,393500,392500,3354
20230622,105800,219277702500,393500,393000,393500,393000,1160
20230622,105700,218821634000,393500,394000,394000,393000,1249
20230622,105600,218330115000,394000,393500,394000,393500,885
20230622,105500,217981704500,393500,393500,394000,393500,1097
20230622,105400,217549832000,393500,394000,394000,393500,1326
20230622,105300,217027534500,394000,394500,394500,394000,1671
20230622,105200,216369040500,394500,394000,394500,394000,944
20230622,105100,215996893500,394000,394000,394500,394000,470
20230622,105000,215811605500,394500,393500,394500,393500,3868
20230622,104900,214288593500,393500,393500,394000,393500,1440
20230622,104800,213721658500,393500,394500,394500,393500,1371
20230622,104700,213181442500,394000,394500,394500,394000,882
20230622,104600,212833679000,394500,394500,394500,394000,908
20230622,104500,212475788500,394500,395000,395000,394000,3474
20230622,104400,211104284000,395000,395000,395500,394500,1153
20230622,104300,210648876000,395500,395500,395500,395000,1950
20230622,104200,209878076500,395500,395500,395500,395000,2040
20230622,104100,209072024000,395000,394500,395500,394500,2732
20230622,104000,207993003000,394500,393000,395000,393000,5793
20230622,103900,205710931500,393500,393500,394000,392500,10378
20230622,103800,201630029500,394000,394500,394500,393500,5405
20230622,103700,199501763500,394000,394500,395000,394000,3594
20230622,103600,198084248500,394500,396000,396000,394500,3639
20230622,103500,196645826000,396000,394500,396000,394500,3263
20230622,103400,195356309000,394500,394500,395000,394500,1985
20230622,103300,194572839000,395000,395000,395500,394500,7853
20230622,103200,191472648000,395000,395500,396000,394500,5687
20230622,103100,189225102500,396000,396000,396500,395500,4596
20230622,103000,187404326500,396500,397000,397000,396000,5050
20230622,102900,185402229500,397000,397000,397500,396500,3180
20230622,102800,184139498500,397000,396500,397500,396000,5628
20230622,102700,181906076000,396500,397000,397500,396000,6739
20230622,102600,179232880000,397000,397500,397500,396500,6100
20230622,102500,176810095000,397500,397000,398000,396500,8860
20230622,102400,173288752500,396500,398500,398500,396500,15641
20230622,102300,167064302500,398500,397500,398500,397500,12950
20230622,102200,161908640000,398000,397500,398000,397000,11860
20230622,102100,157193348000,397500,396500,398000,396000,14582
20230622,102000,151405008500,396000,395500,396500,395500,5950
20230622,101900,149049044000,395500,396000,396500,395000,11136
20230622,101800,144641649500,396000,394500,396000,394500,10253
20230622,101700,140590386500,395000,395000,395000,393500,8100
20230622,101600,137395060500,395000,393500,395000,393000,16871
20230622,101500,130744607500,393000,393000,393500,392500,3278
20230622,101400,129455810000,393500,393000,394000,393000,4475
20230622,101300,127695154500,393000,392500,393500,392500,7498
20230622,101200,124747335500,393000,392500,393000,391500,6365
20230622,101100,122251070000,392500,393000,393000,392000,3075
20230622,101000,121044314000,392500,393000,393500,392500,5512
20230622,100900,118877724000,393000,394000,394500,392500,12904
20230622,100800,113800138500,394000,392000,394500,391500,14859
20230622,100700,107958674500,392000,391000,392000,391000,5860
20230622,100600,105664073500,391000,391500,391500,390500,7403
20230622,100500,102769882000,391500,391000,391500,390500,10521
20230622,100400,98655713000,391000,389500,391000,389000,14027
20230622,100300,93186875500,389500,389500,389500,389000,2692
20230622,100200,92138486500,389500,389000,389500,389000,2298
20230622,100100,91243602000,389000,388500,389500,388500,6809
20230622,100000,88594698500,388500,388000,389000,387500,4191
20230622,095900,86966948000,388000,388500,388500,387500,1367
20230622,095800,86436347500,388000,388500,388500,387500,4721
20230622,095700,84604256500,388000,389000,389000,388000,7888
20230622,095600,81538662500,389000,388000,389000,387500,6402
20230622,095500,79052424000,388000,387500,388000,387500,3364
20230622,095400,77747379000,388000,387000,388000,387000,2858
20230622,095300,76639925500,387000,387000,387500,387000,1268
20230622,095200,76149009000,387000,386000,387000,386000,3003
20230622,095100,74987745500,386500,386500,387000,386000,1496
20230622,095000,74409457000,386500,387000,387000,386000,3393
20230622,094900,73098363000,386500,387500,387500,386000,4372
20230622,094800,71407883500,387000,386500,387500,386500,4276
20230622,094700,69752873000,387000,385500,387000,385500,5587
20230622,094600,67594589500,386000,386000,386000,385500,405
20230622,094500,67438300000,386000,386000,386500,386000,1625
20230622,094400,66811028500,386000,386000,386500,385500,1606
20230622,094300,66191129500,386000,385500,386000,385500,1940
20230622,094200,65442390000,385500,386000,386000,385500,1260
20230622,094100,64956136500,385500,386000,386500,385500,2061
20230622,094000,64160832000,386000,386500,387000,386000,3656
20230622,093900,62748782000,386500,386000,386500,386000,5568
20230622,093800,60597157500,386000,385500,386500,385000,2801
20230622,093700,59516279500,385500,385500,386000,385000,2452
20230622,093600,58571065000,385000,385000,385500,384500,1850
20230622,093500,57858422500,385000,385000,385000,384500,1873
20230622,093400,57137408000,385000,385000,385000,384500,1048
20230622,093300,56734079000,385000,384500,385000,384000,3025
20230622,093200,55570624500,384500,384500,385000,384000,1625
20230622,093100,54945630000,384000,384500,385000,384000,2534
20230622,093000,53971402000,384500,383500,385000,383500,4974
20230622,092900,52060062000,383500,384500,384500,383500,3398
20230622,092800,50755422000,384000,384000,384000,383500,4197
20230622,092700,49144340500,384000,384000,384000,383500,2132
20230622,092600,48325693000,383500,384000,384000,383500,604
20230622,092500,48093854500,384000,384500,384500,383500,4884
20230622,092400,46219661500,384000,384000,384500,383500,2273
20230622,092300,45346376500,384000,384000,384000,383500,3656
20230622,092200,43942489500,384000,383000,384000,383000,2077
20230622,092100,43145760500,383000,382500,383500,382500,4076
20230622,092000,41585508000,383000,383500,383500,382500,4749
20230622,091900,39766087000,383500,383000,383500,382500,3389
20230622,091800,38467409500,383000,382500,383000,382000,1940
20230622,091700,37725407500,382000,382000,382500,381500,2292
20230622,091600,36849899500,382000,381500,382000,381500,3478
20230622,091500,35521405500,382000,381000,382000,380500,2952
20230622,091400,34396096000,381000,379500,381500,379500,8405
20230622,091300,31198463500,380000,379500,380000,379000,3076
20230622,091200,30031122500,379500,379000,380000,379000,5971
20230622,091100,27766056000,379000,379500,380000,379000,4635
20230622,091000,26007420500,379500,380500,381000,379500,9753
20230622,090900,22299843500,380500,381000,381000,380500,3064
20230622,090800,21133678000,380500,380500,381000,380000,4593
20230622,090700,19386000500,381000,381500,382000,380500,5108
20230622,090600,17438145500,381500,382000,382500,381000,5565
20230622,090500,15312269500,382000,382500,382500,382000,2761
20230622,090400,14257413000,382000,382500,383000,382000,3601
20230622,090300,12880532500,383000,383000,384000,382500,9203
20230622,090200,9352627500,382500,381000,383000,381000,5616
20230622,090100,7206843500,381500,380500,381500,380000,7751
20230622,090000,4256538500,380500,382000,382500,380500,10116