KissMeData/005490/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184200,312263990000,403500,403500,403500,403500,17490
20230627,184100,312263990000,403500,403500,403500,403500,0
20230627,184000,312263990000,403500,403500,403500,403500,0
20230627,183900,312263990000,403500,403500,403500,403500,0
20230627,183800,312263990000,403500,403500,403500,403500,0
20230627,183700,312263990000,403500,403500,403500,403500,0
20230627,183600,312263990000,403500,403500,403500,403500,0
20230627,183500,312263990000,403500,403500,403500,403500,0
20230627,183400,312263990000,403500,403500,403500,403500,0
20230627,183300,312263990000,403500,403500,403500,403500,0
20230627,183200,312263990000,403500,403500,403500,403500,0
20230627,183100,312263990000,403500,403500,403500,403500,0
20230627,183000,312263990000,403500,403500,403500,403500,0
20230627,182900,312263990000,403500,403500,403500,403500,0
20230627,182800,312263990000,403500,403500,403500,403500,0
20230627,182700,312263990000,403500,403500,403500,403500,0
20230627,182600,312263990000,403500,403500,403500,403500,0
20230627,182500,312263990000,403500,403500,403500,403500,0
20230627,182400,312263990000,403500,403500,403500,403500,0
20230627,182300,312263990000,403500,403500,403500,403500,0
20230627,182200,312263990000,403500,403500,403500,403500,0
20230627,182100,312263990000,403500,403500,403500,403500,0
20230627,182000,312263990000,403500,403500,403500,403500,0
20230627,181900,312263990000,403500,403500,403500,403500,0
20230627,181800,312263990000,403500,403500,403500,403500,0
20230627,181700,312263990000,403500,403500,403500,403500,0
20230627,181600,312263990000,403500,403500,403500,403500,0
20230627,181500,312263990000,403500,403500,403500,403500,0
20230627,181400,312263990000,403500,403500,403500,403500,0
20230627,181300,312263990000,403500,403500,403500,403500,0
20230627,181200,312263990000,403500,403500,403500,403500,17490
20230627,181100,312263990000,403500,403500,403500,403500,0
20230627,181000,312263990000,403500,403500,403500,403500,0
20230627,180900,312263990000,403500,403500,403500,403500,0
20230627,180800,312263990000,403500,403500,403500,403500,0
20230627,180700,312263990000,403500,403500,403500,403500,0
20230627,180600,312263990000,403500,403500,403500,403500,0
20230627,180500,312263990000,403500,403500,403500,403500,0
20230627,180400,312263990000,403500,403500,403500,403500,0
20230627,180300,312263990000,403500,403500,403500,403500,0
20230627,180200,312263990000,403500,403500,403500,403500,0
20230627,180100,312263990000,403500,403500,403500,403500,0
20230627,180000,312263990000,403500,403500,403500,403500,0
20230627,175900,312263990000,403500,403500,403500,403500,0
20230627,175800,312263990000,403500,403500,403500,403500,0
20230627,175700,312263990000,403500,403500,403500,403500,0
20230627,175600,312263990000,403500,403500,403500,403500,0
20230627,175500,312263990000,403500,403500,403500,403500,0
20230627,175400,312263990000,403500,403500,403500,403500,0
20230627,175300,312263990000,403500,403500,403500,403500,0
20230627,175200,312263990000,403500,403500,403500,403500,0
20230627,175100,312263990000,403500,403500,403500,403500,0
20230627,175000,312263990000,403500,403500,403500,403500,0
20230627,174900,312263990000,403500,403500,403500,403500,0
20230627,174800,312263990000,403500,403500,403500,403500,0
20230627,174700,312263990000,403500,403500,403500,403500,0
20230627,174600,312263990000,403500,403500,403500,403500,0
20230627,174500,312263990000,403500,403500,403500,403500,0
20230627,174400,312263990000,403500,403500,403500,403500,0
20230627,174300,312263990000,403500,403500,403500,403500,0
20230627,174200,312263990000,403500,403500,403500,403500,17490
20230627,174100,312263990000,403500,403500,403500,403500,0
20230627,174000,312263990000,403500,403500,403500,403500,0
20230627,173900,312263990000,403500,403500,403500,403500,0
20230627,173800,312263990000,403500,403500,403500,403500,0
20230627,173700,312263990000,403500,403500,403500,403500,0
20230627,173600,312263990000,403500,403500,403500,403500,0
20230627,173500,312263990000,403500,403500,403500,403500,0
20230627,173400,312263990000,403500,403500,403500,403500,0
20230627,173300,312263990000,403500,403500,403500,403500,0
20230627,173200,312263990000,403500,403500,403500,403500,0
20230627,173100,312263990000,403500,403500,403500,403500,0
20230627,173000,312263990000,403500,403500,403500,403500,0
20230627,172900,312263990000,403500,403500,403500,403500,0
20230627,172800,312263990000,403500,403500,403500,403500,0
20230627,172700,312263990000,403500,403500,403500,403500,0
20230627,172600,312263990000,403500,403500,403500,403500,0
20230627,172500,312263990000,403500,403500,403500,403500,0
20230627,172400,312263990000,403500,403500,403500,403500,0
20230627,172300,312263990000,403500,403500,403500,403500,0
20230627,172200,312263990000,403500,403500,403500,403500,0
20230627,172100,312263990000,403500,403500,403500,403500,0
20230627,172000,312263990000,403500,403500,403500,403500,0
20230627,171900,312263990000,403500,403500,403500,403500,0
20230627,171800,312263990000,403500,403500,403500,403500,0
20230627,171700,312263990000,403500,403500,403500,403500,0
20230627,171600,312263990000,403500,403500,403500,403500,0
20230627,171500,312263990000,403500,403500,403500,403500,0
20230627,171400,312263990000,403500,403500,403500,403500,0
20230627,171300,312263990000,403500,403500,403500,403500,0
20230627,171200,312263990000,403500,403500,403500,403500,17490
20230627,171100,312263990000,403500,403500,403500,403500,0
20230627,171000,312263990000,403500,403500,403500,403500,0
20230627,170900,312263990000,403500,403500,403500,403500,0
20230627,170800,312263990000,403500,403500,403500,403500,0
20230627,170700,312263990000,403500,403500,403500,403500,0
20230627,170600,312263990000,403500,403500,403500,403500,0
20230627,170500,312263990000,403500,403500,403500,403500,0
20230627,170400,312263990000,403500,403500,403500,403500,0
20230627,170300,312263990000,403500,403500,403500,403500,0
20230627,170200,312263990000,403500,403500,403500,403500,0
20230627,170100,312263990000,403500,403500,403500,403500,0
20230627,170000,312263990000,403500,403500,403500,403500,0
20230627,165900,312263990000,403500,403500,403500,403500,0
20230627,165800,312263990000,403500,403500,403500,403500,0
20230627,165700,312263990000,403500,403500,403500,403500,0
20230627,165600,312263990000,403500,403500,403500,403500,0
20230627,165500,312263990000,403500,403500,403500,403500,0
20230627,165400,312263990000,403500,403500,403500,403500,0
20230627,165300,312263990000,403500,403500,403500,403500,0
20230627,165200,312263990000,403500,403500,403500,403500,0
20230627,165100,312263990000,403500,403500,403500,403500,0
20230627,165000,312263990000,403500,403500,403500,403500,0
20230627,164900,312263990000,403500,403500,403500,403500,0
20230627,164800,312263990000,403500,403500,403500,403500,0
20230627,164700,312263990000,403500,403500,403500,403500,0
20230627,164600,312263990000,403500,403500,403500,403500,0
20230627,164500,312263990000,403500,403500,403500,403500,0
20230627,164400,312263990000,403500,403500,403500,403500,0
20230627,164300,312263990000,403500,403500,403500,403500,0
20230627,164200,312263990000,403500,403500,403500,403500,17490
20230627,164100,312263990000,403500,403500,403500,403500,0
20230627,164000,312263990000,403500,403500,403500,403500,0
20230627,163900,312263990000,403500,403500,403500,403500,0
20230627,163800,312263990000,403500,403500,403500,403500,0
20230627,163700,312263990000,403500,403500,403500,403500,0
20230627,163600,312263990000,403500,403500,403500,403500,0
20230627,163500,312263990000,403500,403500,403500,403500,0
20230627,163400,312263990000,403500,403500,403500,403500,0
20230627,163300,312263990000,403500,403500,403500,403500,0
20230627,163200,312263990000,403500,403500,403500,403500,0
20230627,163100,312263990000,403500,403500,403500,403500,0
20230627,163000,312263990000,403500,403500,403500,403500,0
20230627,162900,312263990000,403500,403500,403500,403500,0
20230627,162800,312263990000,403500,403500,403500,403500,0
20230627,162700,312263990000,403500,403500,403500,403500,0
20230627,162600,312263990000,403500,403500,403500,403500,0
20230627,162500,312263990000,403500,403500,403500,403500,0
20230627,162400,312263990000,403500,403500,403500,403500,0
20230627,162300,312263990000,403500,403500,403500,403500,0
20230627,162200,312263990000,403500,403500,403500,403500,0
20230627,162100,312263990000,403500,403500,403500,403500,0
20230627,162000,312263990000,403500,403500,403500,403500,0
20230627,161900,312263990000,403500,403500,403500,403500,0
20230627,161800,312263990000,403500,403500,403500,403500,0
20230627,161700,312263990000,403500,403500,403500,403500,0
20230627,161600,312263990000,403500,403500,403500,403500,0
20230627,161500,312263990000,403500,403500,403500,403500,0
20230627,161400,312263990000,403500,403500,403500,403500,0
20230627,161300,312263990000,403500,403500,403500,403500,0
20230627,161200,312263990000,403500,403500,403500,403500,17490
20230627,161100,312263990000,403500,403500,403500,403500,0
20230627,161000,312263990000,403500,403500,403500,403500,0
20230627,160900,312263990000,403500,403500,403500,403500,0
20230627,160800,312263990000,403500,403500,403500,403500,0
20230627,160700,312263990000,403500,403500,403500,403500,0
20230627,160600,312263990000,403500,403500,403500,403500,0
20230627,160500,312263990000,403500,403500,403500,403500,0
20230627,160400,312263990000,403500,403500,403500,403500,0
20230627,160300,312263990000,403500,403500,403500,403500,0
20230627,160200,312263990000,403500,403500,403500,403500,0
20230627,160100,312263990000,403500,403500,403500,403500,0
20230627,160000,312263990000,403500,403500,403500,403500,0
20230627,155900,312263990000,403500,403500,403500,403500,0
20230627,155800,312263990000,403500,403500,403500,403500,0
20230627,155700,312263990000,403500,403500,403500,403500,0
20230627,155600,312263990000,403500,403500,403500,403500,0
20230627,155500,312263990000,403500,403500,403500,403500,0
20230627,155400,312263990000,403500,403500,403500,403500,0
20230627,155300,312263990000,403500,403500,403500,403500,0
20230627,155200,312263990000,403500,403500,403500,403500,0
20230627,155100,312263990000,403500,403500,403500,403500,0
20230627,155000,312263990000,403500,403500,403500,403500,0
20230627,154900,312263990000,403500,403500,403500,403500,0
20230627,154800,312263990000,403500,403500,403500,403500,0
20230627,154700,312263990000,403500,403500,403500,403500,0
20230627,154600,312263990000,403500,403500,403500,403500,0
20230627,154500,312263990000,403500,403500,403500,403500,0
20230627,154400,312263990000,403500,403500,403500,403500,0
20230627,154300,312263990000,403500,403500,403500,403500,0
20230627,154200,312263990000,403500,403500,403500,403500,17490
20230627,154100,312263990000,403500,403500,403500,403500,0
20230627,154000,312263990000,403500,403500,403500,403500,0
20230627,153900,312263990000,403500,403500,403500,403500,0
20230627,153800,312263990000,403500,403500,403500,403500,0
20230627,153700,312263990000,403500,403500,403500,403500,0
20230627,153600,312263990000,403500,403500,403500,403500,0
20230627,153500,312263990000,403500,403500,403500,403500,0
20230627,153400,312263990000,403500,403500,403500,403500,0
20230627,153300,312263990000,403500,403500,403500,403500,0
20230627,153200,312263990000,403500,403500,403500,403500,0
20230627,153100,312263990000,403500,403500,403500,403500,0
20230627,153000,312263990000,403500,403500,403500,403500,17490
20230627,152900,305206775000,403500,403500,403500,403500,0
20230627,152800,305206775000,403500,403500,403500,403500,0
20230627,152700,305206775000,403500,403500,403500,403500,0
20230627,152600,305206775000,403500,403500,403500,403500,0
20230627,152500,305206775000,403500,403500,403500,403500,0
20230627,152400,305206775000,403500,403500,403500,403500,0
20230627,152300,305206775000,403500,403500,403500,403500,0
20230627,152200,305206775000,403500,403500,403500,403500,0
20230627,152100,305206775000,403500,403500,403500,403500,0
20230627,152000,305206775000,403500,403500,403500,403500,0
20230627,151900,305206775000,403500,403500,403500,403000,4475
20230627,151800,303401312500,403500,403000,403500,403000,493
20230627,151700,303202438000,403000,403000,403500,403000,430
20230627,151600,303028998500,403000,403000,403500,403000,1268
20230627,151500,302517467000,403500,403500,403500,403000,884
20230627,151400,302160846500,403500,403000,403500,403000,2428
20230627,151300,301181402000,403500,403000,403500,403000,785
20230627,151200,300864737000,403500,403000,403500,403000,2602
20230627,151100,299814881500,403000,403000,403500,403000,971
20230627,151000,299423154000,403000,403500,403500,403000,2028
20230627,150900,298605131500,403500,403000,403500,402500,2204
20230627,150800,297716486500,403000,402500,403000,402500,1598
20230627,150700,297072553500,403000,402500,403000,402500,872
20230627,150600,296721187500,403000,403000,403000,402500,1363
20230627,150500,296171922500,403000,402500,403000,402500,1231
20230627,150400,295675884000,402500,403000,403000,402500,390
20230627,150300,295518796000,403000,402500,403000,402500,648
20230627,150200,295257773500,403000,402500,403000,402500,1080
20230627,150100,294822890500,402500,402500,403000,402500,1524
20230627,150000,294209310500,403000,403000,403000,402500,1729
20230627,145900,293512618500,403000,403000,403000,402500,352
20230627,145800,293370820000,403000,402500,403000,402500,468
20230627,145700,293182254000,403000,403000,403000,402500,638
20230627,145600,292925254500,402500,402500,403000,402500,812
20230627,145500,292598202000,402500,402500,403000,402500,2399
20230627,145400,291632306500,402500,403000,403000,402000,2183
20230627,145300,290753519000,403000,402500,403000,402500,1172
20230627,145200,290281556500,402500,404000,404000,402500,4677
20230627,145100,288395460500,404000,403500,404000,403500,717
20230627,145000,288105940500,404000,404000,404000,403500,664
20230627,144900,287837730500,403500,404000,404000,403500,1435
20230627,144800,287258121500,404000,403500,404000,403500,1644
20230627,144700,286593994500,404000,404000,404000,403500,985
20230627,144600,286196069000,404000,403500,404000,403500,691
20230627,144500,285917030000,403500,403500,404000,403000,2608
20230627,144400,284864734000,403000,402500,403500,402500,1497
20230627,144300,284261426000,403000,403000,403500,402500,2617
20230627,144200,283206857500,403000,404000,404000,403000,3635
20230627,144100,281740224000,404000,404000,404000,403500,1454
20230627,144000,281152901500,404000,404000,404000,403500,2134
20230627,143900,280290841500,404000,403000,404000,403000,5199
20230627,143800,278192225000,403000,403000,403500,402500,8891
20230627,143700,274609065500,403000,403000,403000,402500,631
20230627,143600,274354861000,403000,403000,403000,402500,1615
20230627,143500,273704521000,403000,402500,403000,402500,1639
20230627,143400,273044208000,403000,403000,403000,402500,851
20230627,143300,272701295000,402500,402000,403000,402000,2441
20230627,143200,271718787500,402000,402500,402500,402000,1833
20230627,143100,270981237000,402500,402500,402500,402000,1111
20230627,143000,270534188500,402000,402500,402500,402000,1507
20230627,142900,269927688500,402500,402000,402500,401500,11759
20230627,142800,265199709500,402000,402000,402000,401500,693
20230627,142700,264921330000,402000,402000,402000,401500,625
20230627,142600,264670213000,402000,401500,402000,401500,529
20230627,142500,264457685000,402000,401500,402000,401500,600
20230627,142400,264216685500,401500,401500,402000,401500,590
20230627,142300,263979738000,402000,401500,402000,401000,520
20230627,142200,263770867000,401000,402000,402000,401000,3441
20230627,142100,262389264000,402000,401500,402000,401500,678
20230627,142000,262116935000,401500,402000,402000,401500,469
20230627,141900,261928588500,402000,401500,402000,401500,2053
20230627,141800,261104194000,401500,401000,402000,401000,1440
20230627,141700,260526044000,401000,401500,402000,401000,3672
20230627,141600,259051680500,402000,401500,402000,401500,537
20230627,141500,258835872500,402000,401500,402000,401500,376
20230627,141400,258684809000,401500,401500,402000,401500,454
20230627,141300,258502338000,401500,401500,402000,401000,3307
20230627,141200,257174484000,401500,401000,401500,401000,634
20230627,141100,256920129000,401000,401500,401500,400500,4682
20230627,141000,255042569000,401000,401000,401500,401000,340
20230627,140900,254906171500,401500,401000,401500,401000,355
20230627,140800,254763661000,401000,401500,401500,401000,490
20230627,140700,254567057000,401000,401500,401500,401000,803
20230627,140600,254244780000,401000,401500,401500,401000,717
20230627,140500,253956913500,401500,401500,402000,401500,859
20230627,140400,253611891500,402000,401500,402000,401500,2046
20230627,140300,252790331500,401500,402000,402000,401500,523
20230627,140200,252580170500,401500,402000,402000,401500,441
20230627,140100,252402995500,402000,402000,402000,401500,536
20230627,140000,252187650500,402000,401500,402000,401500,479
20230627,135900,251995186500,401500,401500,402000,401500,559
20230627,135800,251770566500,401500,401500,402000,401500,445
20230627,135700,251591753500,402000,401000,402000,401000,1489
20230627,135600,250993816500,401500,401500,402000,401000,1587
20230627,135500,250356594500,401500,402000,402500,401500,990
20230627,135400,249958652000,402000,402500,402500,402000,4733
20230627,135300,248054916000,402500,402000,402500,401500,4771
20230627,135200,246136752500,402000,401500,402000,401500,732
20230627,135100,245842635000,402000,401500,402000,401000,1755
20230627,135000,245137976000,401500,401500,401500,401000,1417
20230627,134900,244569647000,401500,401000,401500,400500,1391
20230627,134800,244011789500,401000,401000,401000,400500,343
20230627,134700,243874295500,401000,401500,401500,400500,1711
20230627,134600,243188003000,401500,401000,401500,400500,1064
20230627,134500,242761201500,401000,401500,401500,401000,2257
20230627,134400,241855687000,401000,402000,402500,401000,2753
20230627,134300,240749795000,402000,402000,402500,401500,4316
20230627,134200,239013513000,402000,402000,402500,401500,5316
20230627,134100,236875693000,402000,401000,402000,400500,13366
20230627,134000,231508014500,401000,401000,401000,400500,3174
20230627,133900,230235281500,401000,401000,401000,400500,904
20230627,133800,229872804000,401000,400500,401000,400000,3665
20230627,133700,228404666500,400500,400000,400500,400000,614
20230627,133600,228158821500,400500,400500,400500,400000,1076
20230627,133500,227728031000,400000,400500,400500,400000,569
20230627,133400,227500213500,400500,400000,400500,400000,935
20230627,133300,227125916500,400000,400000,400500,400000,4395
20230627,133200,225367314500,399500,400000,400000,399500,1293
20230627,133100,224850342000,400000,399000,400000,399000,4111
20230627,133000,223207118500,399500,399500,399500,399000,622
20230627,132900,222958875000,399500,399500,399500,399000,602
20230627,132800,222718414500,399500,399500,399500,399000,429
20230627,132700,222547063000,399500,399500,399500,399000,399
20230627,132600,222387707500,399000,399500,399500,399000,435
20230627,132500,222213949500,399500,399500,399500,399000,905
20230627,132400,221852461500,399500,399000,399500,399000,529
20230627,132300,221641227000,399500,399000,399500,399000,2476
20230627,132200,220652987500,399000,399000,399000,398500,1445
20230627,132100,220076436000,399000,399000,399000,398500,671
20230627,132000,219808877500,399000,399000,399000,398500,1551
20230627,131900,219190140000,398500,399000,399000,398500,1278
20230627,131800,218680292000,399000,398500,399000,398500,875
20230627,131700,218331358500,398500,398500,399000,398500,426
20230627,131600,218161521000,398500,398500,398500,398000,2066
20230627,131500,217338284000,398500,398000,398500,398000,577
20230627,131400,217108445000,398500,398500,398500,398000,617
20230627,131300,216862835500,398500,398000,398500,398000,525
20230627,131200,216653673000,398500,398000,398500,397500,2379
20230627,131100,215706941000,397500,398000,398000,397500,619
20230627,131000,215460786500,398000,397500,398000,397500,284
20230627,130900,215347769500,397500,397500,398000,397000,1341
20230627,130800,214814674500,397000,397500,397500,397000,359
20230627,130700,214671994500,397500,397000,397500,397000,571
20230627,130600,214445090000,397000,397500,397500,397000,202
20230627,130500,214364829000,397500,397500,397500,397000,220
20230627,130400,214277442000,397500,397000,397500,397000,551
20230627,130300,214058605500,397000,397000,397500,397000,208
20230627,130200,213975981500,397000,397500,397500,397000,787
20230627,130100,213663276500,397500,397500,397500,397000,241
20230627,130000,213567497000,397500,396500,397500,396500,1695
20230627,125900,212893998500,397000,397000,397000,396500,782
20230627,125800,212583576000,396500,397000,397000,396500,355
20230627,125700,212442682000,397000,397000,397500,397000,3253
20230627,125600,211151188000,397500,397500,397500,397000,654
20230627,125500,210891373500,397000,397000,397500,397000,340
20230627,125400,210756339000,397500,397000,397500,397000,384
20230627,125300,210603763000,397500,397000,397500,397000,385
20230627,125200,210450766500,397500,397500,397500,397000,516
20230627,125100,210245759500,397500,397500,397500,397000,876
20230627,125000,209897826000,397000,397500,397500,397000,1343
20230627,124900,209364310500,397500,397500,397500,397000,856
20230627,124800,209024245500,397000,397500,397500,397000,341
20230627,124700,208888721000,397500,397000,397500,397000,320
20230627,124600,208761612500,397500,397500,397500,397000,178
20230627,124500,208690895500,397500,397000,397500,397000,945
20230627,124400,208315318500,397000,397000,397500,397000,558
20230627,124300,208093648500,397000,397000,397500,397000,201
20230627,124200,208013792500,397000,396500,397500,396500,5347
20230627,124100,205891281000,396500,397500,397500,396500,2831
20230627,124000,204767344500,397500,397500,397500,397000,476
20230627,123900,204578228500,397500,397000,397500,396500,4509
20230627,123800,202787949000,397000,396500,397000,396500,598
20230627,123700,202550754000,397000,396500,397000,396500,1237
20230627,123600,202060126500,396500,397000,397000,396500,866
20230627,123500,201716712500,396500,396500,397000,396500,1850
20230627,123400,200983110000,396500,396500,397000,396500,745
20230627,123300,200687616500,396500,397000,397000,396500,539
20230627,123200,200473819500,396500,397000,397000,396500,506
20230627,123100,200273132500,396500,397000,397500,396500,4664
20230627,123000,198421781500,397000,397000,397500,397000,2750
20230627,122900,197329953000,397000,397000,397500,397000,745
20230627,122800,197034102000,397000,397000,397500,397000,553
20230627,122700,196814526000,397500,397000,397500,397000,882
20230627,122600,196464263500,397000,397000,397500,397000,489
20230627,122500,196270106500,397000,397500,398000,397000,1582
20230627,122400,195641245500,397500,397500,398000,397500,845
20230627,122300,195305301000,398000,397500,398000,397500,641
20230627,122200,195050480500,397500,397500,398000,397500,2850
20230627,122100,193917564000,397500,398000,398500,397500,1608
20230627,122000,193277564500,398000,398000,398500,398000,1819
20230627,121900,192553557500,398500,398500,398500,398000,251
20230627,121800,192453625500,398500,398000,398500,398000,398
20230627,121700,192295152500,398500,398500,398500,398000,591
20230627,121600,192059899000,398500,398500,398500,398000,1353
20230627,121500,191521367000,398500,398500,398500,398000,584
20230627,121400,191288707000,398500,398000,398500,398000,246
20230627,121300,191190757000,398000,398000,398500,398000,1160
20230627,121200,190729029000,398000,398000,398500,398000,424
20230627,121100,190560219500,398500,398500,398500,398000,672
20230627,121000,190292637000,398000,398000,398500,398000,183
20230627,120900,190219762000,398500,398500,399000,398000,986
20230627,120800,189826864000,398500,398500,399000,398000,736
20230627,120700,189533532500,399000,398500,399000,398500,1797
20230627,120600,188817269500,398500,398500,399000,398500,837
20230627,120500,188483671000,398500,398500,399000,398500,516
20230627,120400,188278008500,398500,398500,399000,398500,449
20230627,120300,188099058500,398500,399000,399000,398500,527
20230627,120200,187888874500,399000,399500,399500,398500,3977
20230627,120100,186302043000,399500,399500,399500,399000,228
20230627,120000,186210997000,399500,399500,399500,399000,194
20230627,115900,186133533500,399500,399500,399500,399000,270
20230627,115800,186025750500,399000,399000,399500,399000,956
20230627,115700,185644161000,399000,399000,399500,399000,250
20230627,115600,185544351500,399500,399500,399500,399000,498
20230627,115500,185345592000,399500,399500,399500,399000,287
20230627,115400,185231015000,399500,399500,399500,399000,272
20230627,115300,185122393500,399500,399000,399500,399000,275
20230627,115200,185012591500,399000,399000,399500,399000,343
20230627,115100,184875689500,399000,399000,399500,399000,483
20230627,115000,184682894000,399500,399500,399500,399000,331
20230627,114900,184550736500,399000,399000,399500,399000,410
20230627,114800,184387035000,399000,399000,399500,399000,302
20230627,114700,184266475500,399000,399000,399500,398500,1550
20230627,114600,183647909500,399000,398500,399500,398500,2130
20230627,114500,182797853000,398500,399000,399500,398500,1786
20230627,114400,182085300500,399000,399500,400000,399000,1506
20230627,114300,181483735000,400000,399500,400000,399500,321
20230627,114200,181355421000,399500,399500,400000,399500,350
20230627,114100,181215503500,400000,400000,400500,400000,1441
20230627,114000,180639052000,400500,400000,400500,400000,341
20230627,113900,180502573000,400500,400000,400500,400000,1392
20230627,113800,179945495000,400000,400000,400000,399500,535
20230627,113700,179731513000,399500,400000,400500,399500,2192
20230627,113600,178854559000,400500,400500,400500,400000,176
20230627,113500,178784099500,400000,400000,400500,400000,558
20230627,113400,178560688500,400500,399500,400500,399500,2091
20230627,113300,177724300500,399500,400000,400500,399500,1976
20230627,113200,176933733000,400000,400500,400500,400000,2075
20230627,113100,176103606500,400500,400500,400500,400000,803
20230627,113000,175782041500,401000,400500,401000,400000,2952
20230627,112900,174599771000,400000,400500,400500,400000,1923
20230627,112800,173829748500,400000,400500,400500,400000,2058
20230627,112700,173006396000,400000,399500,400500,399500,3880
20230627,112600,171453936000,400000,400000,400000,399500,2016
20230627,112500,170647941500,400000,400000,400500,399500,4203
20230627,112400,168966648000,400000,399000,400000,398500,4724
20230627,112300,167080198500,398500,399000,399000,398500,1498
20230627,112200,166482585000,399000,399000,399500,399000,2738
20230627,112100,165389961000,399000,400000,400000,399000,1503
20230627,112000,164789549500,399500,399500,400000,399500,462
20230627,111900,164604799500,399500,399500,400000,399500,1042
20230627,111800,164188369000,399500,400000,400000,399500,426
20230627,111700,164017981000,399500,400000,400000,399500,495
20230627,111600,163820047000,400000,399500,400000,399000,2815
20230627,111500,162695396000,399500,399500,399500,399000,355
20230627,111400,162553644500,399000,399500,399500,399000,447
20230627,111300,162375108500,399000,399500,399500,399000,635
20230627,111200,162121613500,399000,399500,399500,399000,749
20230627,111100,161822571000,399000,399000,399500,399000,724
20230627,111000,161533503000,399500,399500,399500,399000,528
20230627,110900,161322662000,399500,399500,399500,399000,960
20230627,110800,160939272500,399000,399500,399500,399000,544
20230627,110700,160722044000,399000,399000,399500,399000,396
20230627,110600,160563885500,399500,399500,400000,399000,1081
20230627,110500,160131982500,399500,399500,400000,399500,1239
20230627,110400,159636877000,400000,399500,400000,399500,620
20230627,110300,159389061500,400000,399500,400000,399000,1281
20230627,110200,158877047000,399500,399500,399500,399000,302
20230627,110100,158756423500,399000,399500,399500,399000,1634
20230627,110000,158103668000,399000,399500,399500,399000,789
20230627,105900,157788496000,399500,399500,400000,399000,2574
20230627,105800,156760382500,399500,398500,400000,398500,5141
20230627,105700,154708584500,399000,399000,399000,398500,452
20230627,105600,154528387500,399000,398500,399000,398000,1832
20230627,105500,153797973000,398500,399000,399000,398000,777
20230627,105400,153488299500,399000,398500,399000,398000,746
20230627,105300,153191010000,398500,398500,398500,398000,1427
20230627,105200,152622381000,398500,398000,399000,397500,3362
20230627,105100,151283395500,398000,397500,398000,397000,2271
20230627,105000,150380369000,397500,397500,397500,397000,915
20230627,104900,150016989500,397500,397000,397500,396500,4292
20230627,104800,148312436500,397000,396500,397000,396500,1056
20230627,104700,147893609000,397000,397000,397000,396500,1923
20230627,104600,147131046500,396500,396500,397000,396500,867
20230627,104500,146787170000,397000,396500,397500,396500,6088
20230627,104400,144372011500,396500,396500,397000,396500,1855
20230627,104300,143636277500,396500,396500,397000,396000,1456
20230627,104200,143059142500,396500,397500,397500,396000,5811
20230627,104100,140754436000,397000,397500,397500,397000,1422
20230627,104000,140189663500,397500,397500,398000,397000,3762
20230627,103900,138694920500,397000,397000,397500,396500,1710
20230627,103800,138015994000,397000,397500,397500,396500,3871
20230627,103700,136479413000,397000,396500,397500,396000,6010
20230627,103600,134096894500,396000,396000,396500,396000,10107
20230627,103500,130093418500,396000,396500,397000,396000,4367
20230627,103400,128363183500,396500,396500,397000,396000,6237
20230627,103300,125889992000,396500,396500,397000,396500,2772
20230627,103200,124790581000,397000,397000,397000,396500,2779
20230627,103100,123688265500,396500,396500,397000,396500,5140
20230627,103000,121650132000,396500,397500,398000,396500,6545
20230627,102900,119050831500,397500,397500,398000,397500,4455
20230627,102800,117279840500,397500,398500,398500,397500,3959
20230627,102700,115704194000,398000,398000,398500,398000,4393
20230627,102600,113955536500,398500,398500,398500,398000,1624
20230627,102500,113308846500,398500,398500,399000,398000,3112
20230627,102400,112068591000,399000,398500,399000,398500,1164
20230627,102300,111604534000,399000,399000,399000,398500,1849
20230627,102200,110867492000,399000,399500,399500,398500,1907
20230627,102100,110106526500,399000,400000,400000,398500,2361
20230627,102000,109164082000,400000,399000,400000,399000,2780
20230627,101900,108053874500,399000,399000,399000,398500,1104
20230627,101800,107613457500,399000,400000,400000,399000,3948
20230627,101700,106036997000,400000,399500,400000,399500,753
20230627,101600,105736030000,400000,400500,400500,399500,2929
20230627,101500,104564414000,400500,400500,401000,400000,1349
20230627,101400,104024208000,401000,400500,401000,400000,5348
20230627,101300,101882584000,400500,400500,400500,400000,797
20230627,101200,101563415500,400500,400500,400500,400000,1418
20230627,101100,100995646000,400500,401000,401000,400000,1271
20230627,101000,100486549500,401000,400500,401000,400000,1246
20230627,100900,99987357500,400500,400500,401000,400000,3861
20230627,100800,98441037500,400500,400000,400500,400000,4138
20230627,100700,96785244500,400000,400000,400000,399500,419
20230627,100600,96617698000,400000,399500,400000,399500,350
20230627,100500,96477769500,399500,399500,400000,399500,652
20230627,100400,96217136000,400000,399500,400000,399000,1682
20230627,100300,95545077500,399500,400000,400000,399000,834
20230627,100200,95211813500,399500,400000,400000,399500,1423
20230627,100100,94643222500,400000,399500,400000,399500,646
20230627,100000,94384952500,399500,399000,399500,398500,3591
20230627,095900,92951569500,398500,398500,399000,398500,687
20230627,095800,92677536000,399000,398500,399000,398500,504
20230627,095700,92476498500,398500,398000,399000,398000,2010
20230627,095600,91675532500,398000,399000,399000,398000,2946
20230627,095500,90501604500,399000,398500,399000,398500,1616
20230627,095400,89857544500,398500,399500,399500,398500,2968
20230627,095300,88673517500,399500,399000,399500,399000,955
20230627,095200,88292410000,399500,399500,399500,399000,730
20230627,095100,88001076500,399000,399000,399500,399000,592
20230627,095000,87764758000,399000,399000,399500,399000,979
20230627,094900,87373831500,399000,399000,399500,399000,512
20230627,094800,87169481000,399500,399500,399500,399000,500
20230627,094700,86969838500,399500,399500,399500,399000,797
20230627,094600,86651701000,399000,399500,400000,399000,2271
20230627,094500,85744460000,399500,399500,400000,399500,1310
20230627,094400,85221030000,399500,400000,400000,399500,383
20230627,094300,85067958000,400000,399500,400000,399500,657
20230627,094200,84805379000,400000,400000,400000,399500,857
20230627,094100,84462634000,400000,400500,400500,400000,1140
20230627,094000,84006554000,400000,400500,400500,400000,652
20230627,093900,83745594500,400000,399500,400500,399500,3382
20230627,093800,82393603000,399500,400500,400500,399500,2612
20230627,093700,81348885000,400500,400500,400500,400000,541
20230627,093600,81132326000,400500,401000,401000,400000,2192
20230627,093500,80254605000,400500,401000,401500,400500,1730
20230627,093400,79560800500,401500,402000,402000,401000,2777
20230627,093300,78445749500,401500,401500,402000,401000,3494
20230627,093200,77042941000,401500,401500,401500,401000,1716
20230627,093100,76354209500,401500,400000,401500,400000,7139
20230627,093000,73492457000,400000,400500,400500,400000,1083
20230627,092900,73058930000,400500,400500,401000,400000,2000
20230627,092800,72257952500,400500,400500,401000,400500,2614
20230627,092700,71210293000,401000,401500,401500,399000,10628
20230627,092600,66954824500,401500,401000,401500,400500,4368
20230627,092500,65202728500,401000,400500,401000,400000,5612
20230627,092400,62954759500,400500,400000,400500,399500,4669
20230627,092300,61087460500,400000,400000,400000,399500,777
20230627,092200,60776899500,400000,399500,400500,399500,5485
20230627,092100,58583576000,399000,397500,399500,397500,4542
20230627,092000,56771697000,397500,396500,398500,396500,7829
20230627,091900,53660833500,396500,397000,397500,396500,3497
20230627,091800,52272486000,397000,397000,397500,396500,8894
20230627,091700,48741850500,397000,397500,398000,397000,3385
20230627,091600,47396729000,397500,397000,398000,397000,3084
20230627,091500,46170946500,397000,398000,398500,397000,7605
20230627,091400,43145957500,398500,398000,398500,398000,2736
20230627,091300,42055937000,398000,399000,399500,398000,4226
20230627,091200,40371065500,399000,399000,399500,398500,2387
20230627,091100,39418766500,399000,399500,399500,398500,2951
20230627,091000,38240742000,399000,399000,399500,398500,4275
20230627,090900,36535535500,399000,397500,399000,396500,8330
20230627,090800,33224005000,397000,398500,398500,397000,10657
20230627,090700,28984925000,398500,398500,399000,398000,4466
20230627,090600,27206232500,398000,399500,399500,398000,3951
20230627,090500,25630376000,399500,398000,400000,397500,10268
20230627,090400,21542410500,398000,400500,401000,398000,9602
20230627,090300,17708146500,400500,400500,401000,400000,7505
20230627,090200,14701963000,400500,402000,402000,399500,12530
20230627,090100,9682858000,402000,402500,403000,401000,10741
20230627,090000,5364547500,402500,401500,402500,401500,12693