KissMeData/005490/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221200,201605198500,361000,361000,361000,361000,29534
20230601,221100,201605198500,361000,361000,361000,361000,0
20230601,221000,201605198500,361000,361000,361000,361000,0
20230601,220900,201605198500,361000,361000,361000,361000,0
20230601,220800,201605198500,361000,361000,361000,361000,0
20230601,220700,201605198500,361000,361000,361000,361000,0
20230601,220600,201605198500,361000,361000,361000,361000,0
20230601,220500,201605198500,361000,361000,361000,361000,0
20230601,220400,201605198500,361000,361000,361000,361000,0
20230601,220300,201605198500,361000,361000,361000,361000,0
20230601,220200,201605198500,361000,361000,361000,361000,0
20230601,220100,201605198500,361000,361000,361000,361000,0
20230601,220000,201605198500,361000,361000,361000,361000,0
20230601,215900,201605198500,361000,361000,361000,361000,0
20230601,215800,201605198500,361000,361000,361000,361000,0
20230601,215700,201605198500,361000,361000,361000,361000,0
20230601,215600,201605198500,361000,361000,361000,361000,0
20230601,215500,201605198500,361000,361000,361000,361000,0
20230601,215400,201605198500,361000,361000,361000,361000,0
20230601,215300,201605198500,361000,361000,361000,361000,0
20230601,215200,201605198500,361000,361000,361000,361000,0
20230601,215100,201605198500,361000,361000,361000,361000,0
20230601,215000,201605198500,361000,361000,361000,361000,0
20230601,214900,201605198500,361000,361000,361000,361000,0
20230601,214800,201605198500,361000,361000,361000,361000,0
20230601,214700,201605198500,361000,361000,361000,361000,0
20230601,214600,201605198500,361000,361000,361000,361000,0
20230601,214500,201605198500,361000,361000,361000,361000,0
20230601,214400,201605198500,361000,361000,361000,361000,0
20230601,214300,201605198500,361000,361000,361000,361000,0
20230601,214200,201605198500,361000,361000,361000,361000,29534
20230601,214100,201605198500,361000,361000,361000,361000,0
20230601,214000,201605198500,361000,361000,361000,361000,0
20230601,213900,201605198500,361000,361000,361000,361000,0
20230601,213800,201605198500,361000,361000,361000,361000,0
20230601,213700,201605198500,361000,361000,361000,361000,0
20230601,213600,201605198500,361000,361000,361000,361000,0
20230601,213500,201605198500,361000,361000,361000,361000,0
20230601,213400,201605198500,361000,361000,361000,361000,0
20230601,213300,201605198500,361000,361000,361000,361000,0
20230601,213200,201605198500,361000,361000,361000,361000,0
20230601,213100,201605198500,361000,361000,361000,361000,0
20230601,213000,201605198500,361000,361000,361000,361000,0
20230601,212900,201605198500,361000,361000,361000,361000,0
20230601,212800,201605198500,361000,361000,361000,361000,0
20230601,212700,201605198500,361000,361000,361000,361000,0
20230601,212600,201605198500,361000,361000,361000,361000,0
20230601,212500,201605198500,361000,361000,361000,361000,0
20230601,212400,201605198500,361000,361000,361000,361000,0
20230601,212300,201605198500,361000,361000,361000,361000,0
20230601,212200,201605198500,361000,361000,361000,361000,0
20230601,212100,201605198500,361000,361000,361000,361000,0
20230601,212000,201605198500,361000,361000,361000,361000,0
20230601,211900,201605198500,361000,361000,361000,361000,0
20230601,211800,201605198500,361000,361000,361000,361000,0
20230601,211700,201605198500,361000,361000,361000,361000,0
20230601,211600,201605198500,361000,361000,361000,361000,0
20230601,211500,201605198500,361000,361000,361000,361000,0
20230601,211400,201605198500,361000,361000,361000,361000,0
20230601,211300,201605198500,361000,361000,361000,361000,0
20230601,211200,201605198500,361000,361000,361000,361000,29534
20230601,211100,201605198500,361000,361000,361000,361000,0
20230601,211000,201605198500,361000,361000,361000,361000,0
20230601,210900,201605198500,361000,361000,361000,361000,0
20230601,210800,201605198500,361000,361000,361000,361000,0
20230601,210700,201605198500,361000,361000,361000,361000,0
20230601,210600,201605198500,361000,361000,361000,361000,0
20230601,210500,201605198500,361000,361000,361000,361000,0
20230601,210400,201605198500,361000,361000,361000,361000,0
20230601,210300,201605198500,361000,361000,361000,361000,0
20230601,210200,201605198500,361000,361000,361000,361000,0
20230601,210100,201605198500,361000,361000,361000,361000,0
20230601,210000,201605198500,361000,361000,361000,361000,0
20230601,205900,201605198500,361000,361000,361000,361000,0
20230601,205800,201605198500,361000,361000,361000,361000,0
20230601,205700,201605198500,361000,361000,361000,361000,0
20230601,205600,201605198500,361000,361000,361000,361000,0
20230601,205500,201605198500,361000,361000,361000,361000,0
20230601,205400,201605198500,361000,361000,361000,361000,0
20230601,205300,201605198500,361000,361000,361000,361000,0
20230601,205200,201605198500,361000,361000,361000,361000,0
20230601,205100,201605198500,361000,361000,361000,361000,0
20230601,205000,201605198500,361000,361000,361000,361000,0
20230601,204900,201605198500,361000,361000,361000,361000,0
20230601,204800,201605198500,361000,361000,361000,361000,0
20230601,204700,201605198500,361000,361000,361000,361000,0
20230601,204600,201605198500,361000,361000,361000,361000,0
20230601,204500,201605198500,361000,361000,361000,361000,0
20230601,204400,201605198500,361000,361000,361000,361000,0
20230601,204300,201605198500,361000,361000,361000,361000,0
20230601,204200,201605198500,361000,361000,361000,361000,29534
20230601,204100,201605198500,361000,361000,361000,361000,0
20230601,204000,201605198500,361000,361000,361000,361000,0
20230601,203900,201605198500,361000,361000,361000,361000,0
20230601,203800,201605198500,361000,361000,361000,361000,0
20230601,203700,201605198500,361000,361000,361000,361000,0
20230601,203600,201605198500,361000,361000,361000,361000,0
20230601,203500,201605198500,361000,361000,361000,361000,0
20230601,203400,201605198500,361000,361000,361000,361000,0
20230601,203300,201605198500,361000,361000,361000,361000,0
20230601,203200,201605198500,361000,361000,361000,361000,0
20230601,203100,201605198500,361000,361000,361000,361000,0
20230601,203000,201605198500,361000,361000,361000,361000,0
20230601,202900,201605198500,361000,361000,361000,361000,0
20230601,202800,201605198500,361000,361000,361000,361000,0
20230601,202700,201605198500,361000,361000,361000,361000,0
20230601,202600,201605198500,361000,361000,361000,361000,0
20230601,202500,201605198500,361000,361000,361000,361000,0
20230601,202400,201605198500,361000,361000,361000,361000,0
20230601,202300,201605198500,361000,361000,361000,361000,0
20230601,202200,201605198500,361000,361000,361000,361000,0
20230601,202100,201605198500,361000,361000,361000,361000,0
20230601,202000,201605198500,361000,361000,361000,361000,0
20230601,201900,201605198500,361000,361000,361000,361000,0
20230601,201800,201605198500,361000,361000,361000,361000,0
20230601,201700,201605198500,361000,361000,361000,361000,0
20230601,201600,201605198500,361000,361000,361000,361000,0
20230601,201500,201605198500,361000,361000,361000,361000,0
20230601,201400,201605198500,361000,361000,361000,361000,0
20230601,201300,201605198500,361000,361000,361000,361000,0
20230601,201200,201605198500,361000,361000,361000,361000,29534
20230601,201100,201605198500,361000,361000,361000,361000,0
20230601,201000,201605198500,361000,361000,361000,361000,0
20230601,200900,201605198500,361000,361000,361000,361000,0
20230601,200800,201605198500,361000,361000,361000,361000,0
20230601,200700,201605198500,361000,361000,361000,361000,0
20230601,200600,201605198500,361000,361000,361000,361000,0
20230601,200500,201605198500,361000,361000,361000,361000,0
20230601,200400,201605198500,361000,361000,361000,361000,0
20230601,200300,201605198500,361000,361000,361000,361000,0
20230601,200200,201605198500,361000,361000,361000,361000,0
20230601,200100,201605198500,361000,361000,361000,361000,0
20230601,200000,201605198500,361000,361000,361000,361000,0
20230601,195900,201605198500,361000,361000,361000,361000,0
20230601,195800,201605198500,361000,361000,361000,361000,0
20230601,195700,201605198500,361000,361000,361000,361000,0
20230601,195600,201605198500,361000,361000,361000,361000,0
20230601,195500,201605198500,361000,361000,361000,361000,0
20230601,195400,201605198500,361000,361000,361000,361000,0
20230601,195300,201605198500,361000,361000,361000,361000,0
20230601,195200,201605198500,361000,361000,361000,361000,0
20230601,195100,201605198500,361000,361000,361000,361000,0
20230601,195000,201605198500,361000,361000,361000,361000,0
20230601,194900,201605198500,361000,361000,361000,361000,0
20230601,194800,201605198500,361000,361000,361000,361000,0
20230601,194700,201605198500,361000,361000,361000,361000,0
20230601,194600,201605198500,361000,361000,361000,361000,0
20230601,194500,201605198500,361000,361000,361000,361000,0
20230601,194400,201605198500,361000,361000,361000,361000,0
20230601,194300,201605198500,361000,361000,361000,361000,0
20230601,194200,201605198500,361000,361000,361000,361000,29534
20230601,194100,201605198500,361000,361000,361000,361000,0
20230601,194000,201605198500,361000,361000,361000,361000,0
20230601,193900,201605198500,361000,361000,361000,361000,0
20230601,193800,201605198500,361000,361000,361000,361000,0
20230601,193700,201605198500,361000,361000,361000,361000,0
20230601,193600,201605198500,361000,361000,361000,361000,0
20230601,193500,201605198500,361000,361000,361000,361000,0
20230601,193400,201605198500,361000,361000,361000,361000,0
20230601,193300,201605198500,361000,361000,361000,361000,0
20230601,193200,201605198500,361000,361000,361000,361000,0
20230601,193100,201605198500,361000,361000,361000,361000,0
20230601,193000,201605198500,361000,361000,361000,361000,0
20230601,192900,201605198500,361000,361000,361000,361000,0
20230601,192800,201605198500,361000,361000,361000,361000,0
20230601,192700,201605198500,361000,361000,361000,361000,0
20230601,192600,201605198500,361000,361000,361000,361000,0
20230601,192500,201605198500,361000,361000,361000,361000,0
20230601,192400,201605198500,361000,361000,361000,361000,0
20230601,192300,201605198500,361000,361000,361000,361000,0
20230601,192200,201605198500,361000,361000,361000,361000,0
20230601,192100,201605198500,361000,361000,361000,361000,0
20230601,192000,201605198500,361000,361000,361000,361000,0
20230601,191900,201605198500,361000,361000,361000,361000,0
20230601,191800,201605198500,361000,361000,361000,361000,0
20230601,191700,201605198500,361000,361000,361000,361000,0
20230601,191600,201605198500,361000,361000,361000,361000,0
20230601,191500,201605198500,361000,361000,361000,361000,0
20230601,191400,201605198500,361000,361000,361000,361000,0
20230601,191300,201605198500,361000,361000,361000,361000,0
20230601,191200,201605198500,361000,361000,361000,361000,29534
20230601,191100,201605198500,361000,361000,361000,361000,0
20230601,191000,201605198500,361000,361000,361000,361000,0
20230601,190900,201605198500,361000,361000,361000,361000,0
20230601,190800,201605198500,361000,361000,361000,361000,0
20230601,190700,201605198500,361000,361000,361000,361000,0
20230601,190600,201605198500,361000,361000,361000,361000,0
20230601,190500,201605198500,361000,361000,361000,361000,0
20230601,190400,201605198500,361000,361000,361000,361000,0
20230601,190300,201605198500,361000,361000,361000,361000,0
20230601,190200,201605198500,361000,361000,361000,361000,0
20230601,190100,201605198500,361000,361000,361000,361000,0
20230601,190000,201605198500,361000,361000,361000,361000,0
20230601,185900,201605198500,361000,361000,361000,361000,0
20230601,185800,201605198500,361000,361000,361000,361000,0
20230601,185700,201605198500,361000,361000,361000,361000,0
20230601,185600,201605198500,361000,361000,361000,361000,0
20230601,185500,201605198500,361000,361000,361000,361000,0
20230601,185400,201605198500,361000,361000,361000,361000,0
20230601,185300,201605198500,361000,361000,361000,361000,0
20230601,185200,201605198500,361000,361000,361000,361000,0
20230601,185100,201605198500,361000,361000,361000,361000,0
20230601,185000,201605198500,361000,361000,361000,361000,0
20230601,184900,201605198500,361000,361000,361000,361000,0
20230601,184800,201605198500,361000,361000,361000,361000,0
20230601,184700,201605198500,361000,361000,361000,361000,0
20230601,184600,201605198500,361000,361000,361000,361000,0
20230601,184500,201605198500,361000,361000,361000,361000,0
20230601,184400,201605198500,361000,361000,361000,361000,0
20230601,184300,201605198500,361000,361000,361000,361000,0
20230601,184200,201605198500,361000,361000,361000,361000,29534
20230601,184100,201605198500,361000,361000,361000,361000,0
20230601,184000,201605198500,361000,361000,361000,361000,0
20230601,183900,201605198500,361000,361000,361000,361000,0
20230601,183800,201605198500,361000,361000,361000,361000,0
20230601,183700,201605198500,361000,361000,361000,361000,0
20230601,183600,201605198500,361000,361000,361000,361000,0
20230601,183500,201605198500,361000,361000,361000,361000,0
20230601,183400,201605198500,361000,361000,361000,361000,0
20230601,183300,201605198500,361000,361000,361000,361000,0
20230601,183200,201605198500,361000,361000,361000,361000,0
20230601,183100,201605198500,361000,361000,361000,361000,0
20230601,183000,201605198500,361000,361000,361000,361000,0
20230601,182900,201605198500,361000,361000,361000,361000,0
20230601,182800,201605198500,361000,361000,361000,361000,0
20230601,182700,201605198500,361000,361000,361000,361000,0
20230601,182600,201605198500,361000,361000,361000,361000,0
20230601,182500,201605198500,361000,361000,361000,361000,0
20230601,182400,201605198500,361000,361000,361000,361000,0
20230601,182300,201605198500,361000,361000,361000,361000,0
20230601,182200,201605198500,361000,361000,361000,361000,0
20230601,182100,201605198500,361000,361000,361000,361000,0
20230601,182000,201605198500,361000,361000,361000,361000,0
20230601,181900,201605198500,361000,361000,361000,361000,0
20230601,181800,201605198500,361000,361000,361000,361000,0
20230601,181700,201605198500,361000,361000,361000,361000,0
20230601,181600,201605198500,361000,361000,361000,361000,0
20230601,181500,201605198500,361000,361000,361000,361000,0
20230601,181400,201605198500,361000,361000,361000,361000,0
20230601,181300,201605198500,361000,361000,361000,361000,0
20230601,181200,201605198500,361000,361000,361000,361000,29534
20230601,181100,201605198500,361000,361000,361000,361000,0
20230601,181000,201605198500,361000,361000,361000,361000,0
20230601,180900,201605198500,361000,361000,361000,361000,0
20230601,180800,201605198500,361000,361000,361000,361000,0
20230601,180700,201605198500,361000,361000,361000,361000,0
20230601,180600,201605198500,361000,361000,361000,361000,0
20230601,180500,201605198500,361000,361000,361000,361000,0
20230601,180400,201605198500,361000,361000,361000,361000,0
20230601,180300,201605198500,361000,361000,361000,361000,0
20230601,180200,201605198500,361000,361000,361000,361000,0
20230601,180100,201605198500,361000,361000,361000,361000,0
20230601,180000,201605198500,361000,361000,361000,361000,0
20230601,175900,201605198500,361000,361000,361000,361000,0
20230601,175800,201605198500,361000,361000,361000,361000,0
20230601,175700,201605198500,361000,361000,361000,361000,0
20230601,175600,201605198500,361000,361000,361000,361000,0
20230601,175500,201605198500,361000,361000,361000,361000,0
20230601,175400,201605198500,361000,361000,361000,361000,0
20230601,175300,201605198500,361000,361000,361000,361000,0
20230601,175200,201605198500,361000,361000,361000,361000,0
20230601,175100,201605198500,361000,361000,361000,361000,0
20230601,175000,201605198500,361000,361000,361000,361000,0
20230601,174900,201605198500,361000,361000,361000,361000,0
20230601,174800,201605198500,361000,361000,361000,361000,0
20230601,174700,201605198500,361000,361000,361000,361000,0
20230601,174600,201605198500,361000,361000,361000,361000,0
20230601,174500,201605198500,361000,361000,361000,361000,0
20230601,174400,201605198500,361000,361000,361000,361000,0
20230601,174300,201605198500,361000,361000,361000,361000,0
20230601,174200,201605198500,361000,361000,361000,361000,29534
20230601,174100,201605198500,361000,361000,361000,361000,0
20230601,174000,201605198500,361000,361000,361000,361000,0
20230601,173900,201605198500,361000,361000,361000,361000,0
20230601,173800,201605198500,361000,361000,361000,361000,0
20230601,173700,201605198500,361000,361000,361000,361000,0
20230601,173600,201605198500,361000,361000,361000,361000,0
20230601,173500,201605198500,361000,361000,361000,361000,0
20230601,173400,201605198500,361000,361000,361000,361000,0
20230601,173300,201605198500,361000,361000,361000,361000,0
20230601,173200,201605198500,361000,361000,361000,361000,0
20230601,173100,201605198500,361000,361000,361000,361000,0
20230601,173000,201605198500,361000,361000,361000,361000,0
20230601,172900,201605198500,361000,361000,361000,361000,0
20230601,172800,201605198500,361000,361000,361000,361000,0
20230601,172700,201605198500,361000,361000,361000,361000,0
20230601,172600,201605198500,361000,361000,361000,361000,0
20230601,172500,201605198500,361000,361000,361000,361000,0
20230601,172400,201605198500,361000,361000,361000,361000,0
20230601,172300,201605198500,361000,361000,361000,361000,0
20230601,172200,201605198500,361000,361000,361000,361000,0
20230601,172100,201605198500,361000,361000,361000,361000,0
20230601,172000,201605198500,361000,361000,361000,361000,0
20230601,171900,201605198500,361000,361000,361000,361000,0
20230601,171800,201605198500,361000,361000,361000,361000,0
20230601,171700,201605198500,361000,361000,361000,361000,0
20230601,171600,201605198500,361000,361000,361000,361000,0
20230601,171500,201605198500,361000,361000,361000,361000,0
20230601,171400,201605198500,361000,361000,361000,361000,0
20230601,171300,201605198500,361000,361000,361000,361000,0
20230601,171200,201605198500,361000,361000,361000,361000,29534
20230601,171100,201605198500,361000,361000,361000,361000,0
20230601,171000,201605198500,361000,361000,361000,361000,0
20230601,170900,201605198500,361000,361000,361000,361000,0
20230601,170800,201605198500,361000,361000,361000,361000,0
20230601,170700,201605198500,361000,361000,361000,361000,0
20230601,170600,201605198500,361000,361000,361000,361000,0
20230601,170500,201605198500,361000,361000,361000,361000,0
20230601,170400,201605198500,361000,361000,361000,361000,0
20230601,170300,201605198500,361000,361000,361000,361000,0
20230601,170200,201605198500,361000,361000,361000,361000,0
20230601,170100,201605198500,361000,361000,361000,361000,0
20230601,170000,201605198500,361000,361000,361000,361000,0
20230601,165900,201605198500,361000,361000,361000,361000,0
20230601,165800,201605198500,361000,361000,361000,361000,0
20230601,165700,201605198500,361000,361000,361000,361000,0
20230601,165600,201605198500,361000,361000,361000,361000,0
20230601,165500,201605198500,361000,361000,361000,361000,0
20230601,165400,201605198500,361000,361000,361000,361000,0
20230601,165300,201605198500,361000,361000,361000,361000,0
20230601,165200,201605198500,361000,361000,361000,361000,0
20230601,165100,201605198500,361000,361000,361000,361000,0
20230601,165000,201605198500,361000,361000,361000,361000,0
20230601,164900,201605198500,361000,361000,361000,361000,0
20230601,164800,201605198500,361000,361000,361000,361000,0
20230601,164700,201605198500,361000,361000,361000,361000,0
20230601,164600,201605198500,361000,361000,361000,361000,0
20230601,164500,201605198500,361000,361000,361000,361000,0
20230601,164400,201605198500,361000,361000,361000,361000,0
20230601,164300,201605198500,361000,361000,361000,361000,0
20230601,164200,201605198500,361000,361000,361000,361000,29534
20230601,164100,201605198500,361000,361000,361000,361000,0
20230601,164000,201605198500,361000,361000,361000,361000,0
20230601,163900,201605198500,361000,361000,361000,361000,0
20230601,163800,201605198500,361000,361000,361000,361000,0
20230601,163700,201605198500,361000,361000,361000,361000,0
20230601,163600,201605198500,361000,361000,361000,361000,0
20230601,163500,201605198500,361000,361000,361000,361000,0
20230601,163400,201605198500,361000,361000,361000,361000,0
20230601,163300,201605198500,361000,361000,361000,361000,0
20230601,163200,201605198500,361000,361000,361000,361000,0
20230601,163100,201605198500,361000,361000,361000,361000,0
20230601,163000,201605198500,361000,361000,361000,361000,0
20230601,162900,201605198500,361000,361000,361000,361000,0
20230601,162800,201605198500,361000,361000,361000,361000,0
20230601,162700,201605198500,361000,361000,361000,361000,0
20230601,162600,201605198500,361000,361000,361000,361000,0
20230601,162500,201605198500,361000,361000,361000,361000,0
20230601,162400,201605198500,361000,361000,361000,361000,0
20230601,162300,201605198500,361000,361000,361000,361000,0
20230601,162200,201605198500,361000,361000,361000,361000,0
20230601,162100,201605198500,361000,361000,361000,361000,0
20230601,162000,201605198500,361000,361000,361000,361000,0
20230601,161900,201605198500,361000,361000,361000,361000,0
20230601,161800,201605198500,361000,361000,361000,361000,0
20230601,161700,201605198500,361000,361000,361000,361000,0
20230601,161600,201605198500,361000,361000,361000,361000,0
20230601,161500,201605198500,361000,361000,361000,361000,0
20230601,161400,201605198500,361000,361000,361000,361000,0
20230601,161300,201605198500,361000,361000,361000,361000,0
20230601,161200,201605198500,361000,361000,361000,361000,29534
20230601,161100,201605198500,361000,361000,361000,361000,0
20230601,161000,201605198500,361000,361000,361000,361000,0
20230601,160900,201605198500,361000,361000,361000,361000,0
20230601,160800,201605198500,361000,361000,361000,361000,0
20230601,160700,201605198500,361000,361000,361000,361000,0
20230601,160600,201605198500,361000,361000,361000,361000,0
20230601,160500,201605198500,361000,361000,361000,361000,0
20230601,160400,201605198500,361000,361000,361000,361000,0
20230601,160300,201605198500,361000,361000,361000,361000,0
20230601,160200,201605198500,361000,361000,361000,361000,0
20230601,160100,201605198500,361000,361000,361000,361000,0
20230601,160000,201605198500,361000,361000,361000,361000,0
20230601,155900,201605198500,361000,361000,361000,361000,0
20230601,155800,201605198500,361000,361000,361000,361000,0
20230601,155700,201605198500,361000,361000,361000,361000,0
20230601,155600,201605198500,361000,361000,361000,361000,0
20230601,155500,201605198500,361000,361000,361000,361000,0
20230601,155400,201605198500,361000,361000,361000,361000,0
20230601,155300,201605198500,361000,361000,361000,361000,0
20230601,155200,201605198500,361000,361000,361000,361000,0
20230601,155100,201605198500,361000,361000,361000,361000,0
20230601,155000,201605198500,361000,361000,361000,361000,0
20230601,154900,201605198500,361000,361000,361000,361000,0
20230601,154800,201605198500,361000,361000,361000,361000,0
20230601,154700,201605198500,361000,361000,361000,361000,0
20230601,154600,201605198500,361000,361000,361000,361000,0
20230601,154500,201605198500,361000,361000,361000,361000,0
20230601,154400,201605198500,361000,361000,361000,361000,0
20230601,154300,201605198500,361000,361000,361000,361000,0
20230601,154200,201605198500,361000,361000,361000,361000,29534
20230601,154100,201605198500,361000,361000,361000,361000,0
20230601,154000,201605198500,361000,361000,361000,361000,0
20230601,153900,201605198500,361000,361000,361000,361000,0
20230601,153800,201605198500,361000,361000,361000,361000,0
20230601,153700,201605198500,361000,361000,361000,361000,0
20230601,153600,201605198500,361000,361000,361000,361000,0
20230601,153500,201605198500,361000,361000,361000,361000,0
20230601,153400,201605198500,361000,361000,361000,361000,0
20230601,153300,201605198500,361000,361000,361000,361000,0
20230601,153200,201605198500,361000,361000,361000,361000,0
20230601,153100,201605198500,361000,361000,361000,361000,0
20230601,153000,201605198500,361000,361000,361000,361000,29534
20230601,152900,190943424500,360500,360500,360500,360500,0
20230601,152800,190943424500,360500,360500,360500,360500,0
20230601,152700,190943424500,360500,360500,360500,360500,0
20230601,152600,190943424500,360500,360500,360500,360500,0
20230601,152500,190943424500,360500,360500,360500,360500,0
20230601,152400,190943424500,360500,360500,360500,360500,0
20230601,152300,190943424500,360500,360500,360500,360500,0
20230601,152200,190943424500,360500,360500,360500,360500,0
20230601,152100,190943424500,360500,360500,360500,360500,0
20230601,152000,190943424500,360500,360500,360500,360500,0
20230601,151900,190943424500,360500,360500,361000,360500,666
20230601,151800,190703233500,361000,361500,361500,360500,3015
20230601,151700,189614790500,361000,361000,361500,361000,1132
20230601,151600,189206033000,361500,361500,361500,361000,1741
20230601,151500,188577398500,361000,361500,361500,361000,409
20230601,151400,188429624000,361500,361000,361500,361000,1428
20230601,151300,187913487500,361000,361000,361500,361000,564
20230601,151200,187709725500,361500,361500,361500,361000,902
20230601,151100,187383743000,361000,361500,361500,361000,724
20230601,151000,187122177000,361500,361500,361500,361000,290
20230601,150900,187017378500,361000,361500,361500,361000,482
20230601,150800,186843252000,361500,361000,361500,361000,404
20230601,150700,186697301500,361000,361500,361500,361000,832
20230601,150600,186396833000,361500,361000,361500,360500,1056
20230601,150500,186015561500,360500,361500,361500,360500,2287
20230601,150400,185190260000,361000,361500,361500,361000,2943
20230601,150300,184127730000,361500,361000,361500,361000,227
20230601,150200,184045739500,361000,361500,361500,361000,1111
20230601,150100,183644350000,361000,361000,361500,361000,698
20230601,150000,183392264500,361000,360500,361500,360500,3648
20230601,145900,182075327500,360500,361000,361000,360500,313
20230601,145800,181962400000,360500,360500,361000,360500,338
20230601,145700,181840445000,360500,361000,361000,360500,337
20230601,145600,181718867500,361000,361000,361000,360500,230
20230601,145500,181635911000,360500,360500,361000,360500,265
20230601,145400,181540295000,360500,361000,361000,360500,403
20230601,145300,181394962000,360500,360500,361000,360000,929
20230601,145200,181060023500,361000,360000,361000,360000,3707
20230601,145100,179724545000,360000,360500,360500,360000,792
20230601,145000,179439352500,360500,360000,360500,360000,208
20230601,144900,179364402000,360500,361000,361000,360000,1523
20230601,144800,178815393000,360500,360500,361000,360500,808
20230601,144700,178524025500,361000,360500,361000,360000,785
20230601,144600,178241018500,360500,360500,360500,360000,514
20230601,144500,178055747500,360500,360000,360500,360000,2988
20230601,144400,176978609500,360000,360000,360500,360000,406
20230601,144300,176832305500,360000,360500,360500,360000,311
20230601,144200,176720252500,360500,360000,360500,360000,1062
20230601,144100,176337842500,360500,360000,360500,360000,375
20230601,144000,176202758500,360500,360500,360500,360000,344
20230601,143900,176078861500,360000,360000,360500,360000,398
20230601,143800,175935493500,360000,360000,360500,360000,225
20230601,143700,175854427500,360000,360500,360500,360000,976
20230601,143600,175502970500,360500,360000,360500,360000,487
20230601,143500,175327512500,360500,360500,361000,360000,1974
20230601,143400,174615920000,361000,360000,361000,360000,816
20230601,143300,174321688000,360500,360500,360500,360000,1903
20230601,143200,173635698500,360000,360500,360500,360000,940
20230601,143100,173296841500,360500,360500,360500,360000,836
20230601,143000,172995517500,360000,360000,360500,360000,992
20230601,142900,172638180000,360500,360500,360500,360000,1154
20230601,142800,172222703000,360500,360500,360500,360000,387
20230601,142700,172083307500,360000,360000,360500,360000,344
20230601,142600,171959443000,360000,360500,360500,360000,312
20230601,142500,171847023000,360000,360500,360500,360000,401
20230601,142400,171702537000,360500,360000,360500,360000,145
20230601,142300,171650297500,360500,360500,360500,360000,1094
20230601,142200,171256258500,360500,360000,360500,360000,177
20230601,142100,171192477000,360500,360500,360500,360000,153
20230601,142000,171137341500,360500,360500,360500,360000,62
20230601,141900,171114999000,360500,360000,360500,360000,1369
20230601,141800,170621520000,360500,360000,360500,360000,420
20230601,141700,170470184500,360500,360000,360500,360000,573
20230601,141600,170263660000,360500,360500,360500,360000,185
20230601,141500,170196993000,360500,360000,360500,360000,449
20230601,141400,170035187500,360000,360000,360500,360000,479
20230601,141300,169862600000,360500,361000,361000,360000,1405
20230601,141200,169356116500,360500,361000,361000,360500,278
20230601,141100,169255873500,361000,361000,361000,360500,76
20230601,141000,169228446500,361000,361000,361000,360500,129
20230601,140900,169181906000,361000,361000,361000,360500,166
20230601,140800,169122018500,360500,360500,361000,360500,265
20230601,140700,169026380000,361000,361000,361000,360500,107
20230601,140600,168987779000,360500,361000,361000,360500,174
20230601,140500,168924991500,360500,360500,361000,360500,80
20230601,140400,168896140500,361000,360500,361000,360500,109
20230601,140300,168856818000,360500,361000,361000,360500,1776
20230601,140200,168216247500,361000,359500,361000,359500,5670
20230601,140100,166174427500,359500,359500,360000,359500,185
20230601,140000,166107880000,359500,359500,360000,359500,857
20230601,135900,165799741500,360000,359500,360000,359500,106
20230601,135800,165761627000,359500,359500,360000,359500,193
20230601,135700,165692213000,360000,360000,360000,359500,98
20230601,135600,165656954000,360000,360000,360000,359500,1424
20230601,135500,165144985500,359500,359500,360000,359500,247
20230601,135400,165056138000,359500,359500,360000,359500,2219
20230601,135300,164258343000,360000,360000,360000,359500,143
20230601,135200,164206915500,359500,360000,360000,359500,199
20230601,135100,164135360000,360000,359500,360000,359500,108
20230601,135000,164096499000,360000,359500,360000,359500,155
20230601,134900,164040761500,360000,360000,360000,359500,202
20230601,134800,163968109500,360000,360000,360000,359500,728
20230601,134700,163706371500,359500,360000,360000,359500,181
20230601,134600,163641274500,360000,360000,360000,359500,185
20230601,134500,163574704000,359500,360000,360000,359500,196
20230601,134400,163504186500,359500,359500,360000,359500,175
20230601,134300,163441232500,359500,359500,360000,359500,289
20230601,134200,163337295500,360000,360000,360000,359500,1222
20230601,134100,162897720000,360000,360000,360000,359500,122
20230601,134000,162853812500,359500,360000,360500,359500,2637
20230601,133900,161904534000,360500,360000,360500,360000,114
20230601,133800,161863477000,360000,360500,360500,360000,110
20230601,133700,161823852500,360000,360000,360500,360000,530
20230601,133600,161632860000,360500,360500,360500,360000,916
20230601,133500,161303051500,360500,360500,360500,360000,718
20230601,133400,161044227000,360500,360000,360500,360000,158
20230601,133300,160987293500,360000,360500,360500,360000,103
20230601,133200,160950175000,360500,360500,360500,360000,85
20230601,133100,160919545500,360000,360000,360500,359500,3308
20230601,133000,159728378000,360000,360000,360000,359500,110
20230601,132900,159688810500,360000,359500,360000,359500,544
20230601,132800,159493064500,360000,359500,360000,359500,576
20230601,132700,159285963500,360000,359500,360000,359500,177
20230601,132600,159222269000,360000,359500,360000,359500,354
20230601,132500,159094991500,360000,359500,360000,359500,1809
20230601,132400,158444634000,360000,360000,360000,359500,128
20230601,132300,158398604500,359500,360000,360000,359500,185
20230601,132200,158332064000,359500,359500,360000,359500,328
20230601,132100,158214133000,359500,360000,360000,359500,504
20230601,132000,158032914500,359500,360000,360000,359500,806
20230601,131900,157743141000,360000,359500,360000,359500,491
20230601,131800,157566596500,359500,360000,360500,359500,7145
20230601,131700,154994417000,360500,360000,360500,360000,182
20230601,131600,154928840000,360500,360000,360500,360000,252
20230601,131500,154838039500,360500,360500,360500,360000,252
20230601,131400,154747268000,360000,360500,360500,360000,651
20230601,131300,154512682500,360500,360000,360500,360000,1641
20230601,131200,153921909500,360000,360500,360500,360000,180
20230601,131100,153857041000,360500,360500,360500,360000,411
20230601,131000,153708955000,360500,360500,360500,360000,159
20230601,130900,153651682000,360500,360000,360500,360000,159
20230601,130800,153594413000,360000,360500,361000,360000,1719
20230601,130700,152974795000,361000,361000,361000,360500,700
20230601,130600,152722436000,360500,361000,361000,360500,220
20230601,130500,152643036500,361000,360500,361000,360500,103
20230601,130400,152605873000,361000,360500,361000,360500,177
20230601,130300,152542007000,361000,361000,361000,360500,199
20230601,130200,152470184000,360500,360500,361000,360500,145
20230601,130100,152417900000,361000,360500,361000,360500,146
20230601,130000,152365260000,360500,360500,361000,360000,1440
20230601,125900,151846143500,360000,360500,360500,360000,152
20230601,125800,151791397000,360500,360000,360500,360000,200
20230601,125700,151719341500,360000,360000,360500,360000,796
20230601,125600,151432754000,360000,360500,360500,360000,196
20230601,125500,151362151500,360500,360000,360500,360000,139
20230601,125400,151312080500,360500,360500,361000,360500,1329
20230601,125300,150832958500,360500,360500,361000,360500,1625
20230601,125200,150247139000,360500,360500,361000,360500,207
20230601,125100,150172514500,360500,360500,361000,360500,850
20230601,125000,149866042000,360500,361000,361000,360500,79
20230601,124900,149837551000,361000,360500,361000,360500,136
20230601,124800,149788477500,360500,360500,361000,360500,114
20230601,124700,149747369000,361000,360500,361000,360500,17
20230601,124600,149741238000,360500,360500,361000,360500,84
20230601,124500,149710946500,360500,360500,361000,360500,874
20230601,124400,149395869000,360500,361000,361000,360500,80
20230601,124300,149367005000,361000,360500,361000,360500,53
20230601,124200,149347893000,361000,360500,361000,360500,97
20230601,124100,149312915000,360500,360500,361000,360500,101
20230601,124000,149276479500,360500,360500,361000,360500,117
20230601,123900,149234293000,361000,360500,361000,360000,403
20230601,123800,149089005000,360500,361000,361000,360500,1311
20230601,123700,148616371500,361000,360500,361000,360500,377
20230601,123600,148480444500,361000,360500,361000,360500,132
20230601,123500,148432846500,360500,361000,361000,360500,154
20230601,123400,148377284500,361000,361000,361000,360500,707
20230601,123300,148122404000,360500,361000,361000,360500,66
20230601,123200,148098598000,361000,361000,361000,360500,296
20230601,123100,147991761000,360500,361000,361000,360500,387
20230601,123000,147852230000,360500,360500,361000,360500,765
20230601,122900,147576079500,360500,361000,361000,360500,160
20230601,122800,147518343000,360500,360500,361000,360500,88
20230601,122700,147486600000,360500,361000,361000,360500,211
20230601,122600,147410447500,361000,361000,361000,360500,967
20230601,122500,147061700000,361000,360500,361000,360500,232
20230601,122400,146977993000,360500,361000,361500,360500,1031
20230601,122300,146605809000,361500,361500,361500,361000,66
20230601,122200,146581973000,361000,361000,361500,361000,271
20230601,122100,146484050000,361500,361000,361500,361000,193
20230601,122000,146414348500,361000,361500,361500,361000,72
20230601,121900,146388335500,361500,360500,361500,360500,2684
20230601,121800,145419425500,360500,361000,361000,360500,83
20230601,121700,145389489000,361000,360500,361000,360500,777
20230601,121600,145109350000,360500,361000,361500,360500,679
20230601,121500,144864218000,361500,361500,361500,361000,278
20230601,121400,144763807000,361000,361500,361500,361000,74
20230601,121300,144737085500,361000,361000,361500,361000,361
20230601,121200,144606761000,361000,361000,361500,361000,96
20230601,121100,144572097000,361000,361500,361500,361000,101
20230601,121000,144535625000,361500,361500,361500,361000,162
20230601,120900,144477080000,361000,361000,361500,361000,240
20230601,120800,144390382000,361000,360500,361500,360500,1676
20230601,120700,143785349000,360500,361000,361000,360500,836
20230601,120600,143483967000,361000,361000,361500,360500,481
20230601,120500,143310326500,361500,361000,361500,361000,263
20230601,120400,143215381000,361000,361000,361500,361000,1809
20230601,120300,142562327500,361500,361000,361500,361000,291
20230601,120200,142457245500,361500,361500,361500,361000,83
20230601,120100,142427275000,361500,361000,361500,361000,82
20230601,120000,142397643500,361500,361000,361500,361000,133
20230601,115900,142349603500,361000,361000,361500,361000,175
20230601,115800,142286372000,361500,361000,361500,361000,590
20230601,115700,142073380500,361000,361000,361500,361000,96
20230601,115600,142038716000,361000,361000,361500,361000,853
20230601,115500,141730763000,361500,361000,361500,361000,105
20230601,115400,141692816000,361000,361000,361500,361000,77
20230601,115300,141665006000,361500,361500,361500,361000,122
20230601,115200,141620949000,361000,361500,361500,361000,175
20230601,115100,141557754000,361000,361000,361500,361000,131
20230601,115000,141510434500,361500,361000,361500,361000,547
20230601,114900,141312942000,361000,361500,361500,361000,554
20230601,114800,141112792500,361500,361000,361500,361000,156
20230601,114700,141056475000,361500,361500,361500,361000,780
20230601,114600,140774870000,361000,361500,361500,361000,324
20230601,114500,140657784000,361500,361000,361500,361000,158
20230601,114400,140600738500,361500,361000,361500,361000,573
20230601,114300,140393856500,361000,361000,361500,361000,889
20230601,114200,140072909500,361000,361500,362000,361000,2059
20230601,114100,139328778000,361500,361500,362000,361500,278
20230601,114000,139228261500,362000,361500,362000,361500,84
20230601,113900,139197884500,361500,361500,362000,361500,338
20230601,113800,139075604000,362000,361500,362000,361500,240
20230601,113700,138988764000,362000,362000,362000,361500,113
20230601,113600,138947897000,361500,362000,362000,361500,288
20230601,113500,138843713000,362000,362000,362000,361500,214
20230601,113400,138766273500,362000,361500,362000,361500,266
20230601,113300,138670012000,361500,361500,362500,361500,1592
20230601,113200,138093669500,361500,361000,362000,361000,1840
20230601,113100,137428540500,361500,362000,362500,361000,2301
20230601,113000,136596290500,362500,362000,362500,362000,280
20230601,112900,136494916000,362000,362000,362500,362000,249
20230601,112800,136404771500,362000,362000,362500,362000,116
20230601,112700,136362773500,362000,362000,362500,362000,87
20230601,112600,136331265500,362500,362500,362500,361500,1397
20230601,112500,135825526500,362000,362500,362500,362000,83
20230601,112400,135795470500,362000,361500,362500,361500,5216
20230601,112300,133907268000,362000,361500,362000,361500,1086
20230601,112200,133514650500,361500,362000,362000,361500,1637
20230601,112100,132922833500,361500,362000,362000,361500,520
20230601,112000,132734837000,361500,361500,362000,361500,555
20230601,111900,132534189000,362000,361500,362000,361500,105
20230601,111800,132496205000,361500,361500,362000,361500,1510
20230601,111700,131950277500,361500,361500,362000,361500,1359
20230601,111600,131458992000,361500,361500,362000,361500,326
20230601,111500,131341086000,362000,361500,362000,361500,150
20230601,111400,131286843500,362000,362000,362500,361500,1086
20230601,111300,130893792000,362000,362000,362500,362000,326
20230601,111200,130775770500,362500,362000,362500,362000,375
20230601,111100,130639994500,362000,362000,362500,362000,879
20230601,111000,130321773000,362000,362500,362500,362000,258
20230601,110900,130228362000,362000,362000,362500,362000,213
20230601,110800,130151240500,362000,362000,362500,362000,2431
20230601,110700,129271213000,362000,362000,362500,362000,1310
20230601,110600,128796974500,362500,362500,363000,362000,3072
20230601,110500,127683741000,362500,363000,363000,362500,449
20230601,110400,127520837500,362500,363000,363000,362500,259
20230601,110300,127426877000,362500,362500,363000,362500,291
20230601,110200,127321329000,362500,362500,363000,362500,1420
20230601,110100,126806210500,362500,362500,363000,362500,496
20230601,110000,126626235500,362500,363000,363000,362500,1017
20230601,105900,126257362500,363000,362000,363000,362000,3474
20230601,105800,124997994500,362000,362000,362500,362000,991
20230601,105700,124639131000,362000,362500,362500,362000,384
20230601,105600,124500033500,362500,362500,362500,362000,287
20230601,105500,124396073500,362000,362000,362500,362000,1914
20230601,105400,123703168000,362000,362000,362500,362000,296
20230601,105300,123595961000,362000,362500,362500,362000,883
20230601,105200,123275945500,362500,361500,362500,361000,3344
20230601,105100,122065654000,361500,361500,362000,361000,2436
20230601,105000,121184917000,362000,362000,362000,361500,175
20230601,104900,121121603000,362000,362000,362000,361500,353
20230601,104800,120993890000,362000,362000,362000,361500,727
20230601,104700,120730783500,361500,361500,362000,361000,2650
20230601,104600,119772858000,361500,361000,361500,361000,799
20230601,104500,119484338000,361500,360500,361500,360500,3305
20230601,104400,118291439500,360500,360500,361000,360500,333
20230601,104300,118171382000,360500,360500,361000,360500,2306
20230601,104200,117340043500,361000,360500,361000,360500,1379
20230601,104100,116842834000,360500,361000,361000,360500,228
20230601,104000,116760561000,361000,361500,361500,360500,1959
20230601,103900,116053348000,361000,361500,361500,361000,1343
20230601,103800,115567933500,361500,361000,361500,360500,3831
20230601,103700,114184844500,361000,361000,361000,360500,242
20230601,103600,114097527000,360500,361000,361000,360500,1296
20230601,103500,113630237500,361000,361000,361000,360500,549
20230601,103400,113432163500,361000,360500,361000,360500,250
20230601,103300,113341963500,361000,360500,361000,360500,1073
20230601,103200,112955114500,360500,360500,361000,360000,1582
20230601,103100,112385137000,360500,361000,361000,360000,2090
20230601,103000,111631648500,361000,361000,361500,360500,740
20230601,102900,111364527500,361500,361000,361500,361000,1323
20230601,102800,110886907000,361000,361500,361500,360500,3634
20230601,102700,109575027500,361000,361000,361500,360500,3183
20230601,102600,108425862500,360500,360500,361000,360500,1289
20230601,102500,107960899500,361000,360000,361000,359500,7013
20230601,102400,105435302500,360000,359500,360000,359500,740
20230601,102300,105168968000,359500,359000,360000,359000,2188
20230601,102200,104382450000,359000,359500,359500,359000,103
20230601,102100,104345455500,359000,359500,359500,359000,1203
20230601,102000,103913332500,359000,358500,359500,358500,1536
20230601,101900,103361913000,359000,359000,359000,358500,382
20230601,101800,103224809000,358500,359000,359000,358500,1167
20230601,101700,102805920500,359000,358500,359000,358000,1578
20230601,101600,102240206000,358500,358500,358500,358000,685
20230601,101500,101994833000,358000,357500,358000,357000,6502
20230601,101400,99670065500,357500,357000,357500,357000,2351
20230601,101300,98830170000,357000,357500,357500,357000,2029
20230601,101200,98105391000,357000,357000,357500,357000,1467
20230601,101100,97581539500,357000,357000,357500,357000,843
20230601,101000,97280470000,357500,357000,357500,357000,1499
20230601,100900,96745068500,357000,357000,357500,357000,4291
20230601,100800,95212757000,357500,358000,358000,357000,4734
20230601,100700,93521970500,357500,357500,358000,357500,2968
20230601,100600,92460870500,357500,358500,358500,357500,13915
20230601,100500,87480855000,358000,358000,358500,358000,1380
20230601,100400,86986651500,358000,358500,359000,358000,2137
20230601,100300,86220578000,358500,358500,359000,358500,1331
20230601,100200,85743377500,358500,359000,359000,358500,446
20230601,100100,85583453500,358500,359000,359000,358500,885
20230601,100000,85266141500,359000,359000,359000,358500,3872
20230601,095900,83877696000,359000,359000,359000,358500,307
20230601,095800,83767526000,359000,359000,359500,358500,2888
20230601,095700,82730743500,359500,359500,359500,359000,967
20230601,095600,82383524500,359500,359000,359500,358500,5173
20230601,095500,80526179500,358500,358500,359000,358500,1839
20230601,095400,79866869000,358500,358500,359000,358500,774
20230601,095300,79589343500,359000,358500,359000,358000,2825
20230601,095200,78576624500,358500,358500,359000,358500,1379
20230601,095100,78082246000,358500,358500,359000,358500,1368
20230601,095000,77591767000,358500,358500,359000,358500,1507
20230601,094900,77051484000,358500,358500,359000,358500,1423
20230601,094800,76541211000,358500,358500,359000,358500,1021
20230601,094700,76175127000,359000,359000,359000,358500,1463
20230601,094600,75650567000,358500,358500,359000,358500,2274
20230601,094500,74835290000,359000,359000,359500,358500,2025
20230601,094400,74108801500,359000,359000,359500,358500,3096
20230601,094300,72997274500,359000,359000,359500,358500,2432
20230601,094200,72124158500,359000,359000,359500,359000,995
20230601,094100,71766918000,359500,359500,359500,359000,764
20230601,094000,71492492000,359500,359000,359500,359000,1783
20230601,093900,70852225500,359500,359500,359500,359000,297
20230601,093800,70745534000,359500,359000,359500,359000,655
20230601,093700,70510319500,359000,359000,359500,359000,1241
20230601,093600,70064699500,359500,359500,359500,359000,1378
20230601,093500,69569561000,359000,360000,360000,359000,2073
20230601,093400,68824316500,360000,360000,360000,359500,1433
20230601,093300,68308658000,360000,360000,360000,359500,728
20230601,093200,68046694000,360000,359000,360000,358500,5991
20230601,093100,65894003500,359000,358500,359000,358000,9683
20230601,093000,62423933000,358000,358500,358500,358000,5529
20230601,092900,60444270500,358500,358500,358500,358000,1553
20230601,092800,59888070000,358000,358500,358500,358000,3027
20230601,092700,58803742000,358500,359000,359000,358000,5678
20230601,092600,56768171500,358500,359000,359000,358500,3245
20230601,092500,55604432000,359000,359000,359500,358500,6368
20230601,092400,53318509000,359500,359500,359500,359000,1939
20230601,092300,52622123000,359500,359500,360000,359500,3480
20230601,092200,51370898000,359500,359500,360000,359500,1949
20230601,092100,50670131500,359500,359000,360000,359000,14349
20230601,092000,45515842000,359000,359500,359500,359000,6766
20230601,091900,43086711500,359000,360000,360000,359000,5624
20230601,091800,41065824500,359500,360000,360000,359500,2978
20230601,091700,39995091000,359500,360500,360500,359500,11524
20230601,091600,35846969500,360500,360500,360500,360000,1168
20230601,091500,35426022500,360500,360500,361000,360000,3737
20230601,091400,34078901500,360000,361000,361000,360000,2566
20230601,091300,33154386000,361000,360000,361000,360000,1903
20230601,091200,32468494000,360500,360500,360500,360000,3249
20230601,091100,31297744000,360000,360000,360500,360000,2416
20230601,091000,30426892500,360000,360000,360500,360000,2098
20230601,090900,29671177000,360500,361000,361000,360000,4124
20230601,090800,28184556500,361000,360000,361000,359500,7393
20230601,090700,25521409000,360000,359500,360000,359000,4073
20230601,090600,24057287500,359500,360500,361000,359000,11559
20230601,090500,19893763000,361000,360500,361000,360000,3937
20230601,090400,18474640000,360500,361000,361500,360000,6500
20230601,090300,16130783500,361000,362000,362500,360500,6031
20230601,090200,13950140000,362000,361000,362500,361000,5299
20230601,090100,12034295000,361000,361000,361500,360000,15770
20230601,090000,6351086000,361000,361000,361500,360500,17483