KissMeData/005490/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184200,332167072000,389500,389500,389500,389500,45898
20230628,184100,332167072000,389500,389500,389500,389500,0
20230628,184000,332167072000,389500,389500,389500,389500,0
20230628,183900,332167072000,389500,389500,389500,389500,0
20230628,183800,332167072000,389500,389500,389500,389500,0
20230628,183700,332167072000,389500,389500,389500,389500,0
20230628,183600,332167072000,389500,389500,389500,389500,0
20230628,183500,332167072000,389500,389500,389500,389500,0
20230628,183400,332167072000,389500,389500,389500,389500,0
20230628,183300,332167072000,389500,389500,389500,389500,0
20230628,183200,332167072000,389500,389500,389500,389500,0
20230628,183100,332167072000,389500,389500,389500,389500,0
20230628,183000,332167072000,389500,389500,389500,389500,0
20230628,182900,332167072000,389500,389500,389500,389500,0
20230628,182800,332167072000,389500,389500,389500,389500,0
20230628,182700,332167072000,389500,389500,389500,389500,0
20230628,182600,332167072000,389500,389500,389500,389500,0
20230628,182500,332167072000,389500,389500,389500,389500,0
20230628,182400,332167072000,389500,389500,389500,389500,0
20230628,182300,332167072000,389500,389500,389500,389500,0
20230628,182200,332167072000,389500,389500,389500,389500,0
20230628,182100,332167072000,389500,389500,389500,389500,0
20230628,182000,332167072000,389500,389500,389500,389500,0
20230628,181900,332167072000,389500,389500,389500,389500,0
20230628,181800,332167072000,389500,389500,389500,389500,0
20230628,181700,332167072000,389500,389500,389500,389500,0
20230628,181600,332167072000,389500,389500,389500,389500,0
20230628,181500,332167072000,389500,389500,389500,389500,0
20230628,181400,332167072000,389500,389500,389500,389500,0
20230628,181300,332167072000,389500,389500,389500,389500,0
20230628,181200,332167072000,389500,389500,389500,389500,45898
20230628,181100,332167072000,389500,389500,389500,389500,0
20230628,181000,332167072000,389500,389500,389500,389500,0
20230628,180900,332167072000,389500,389500,389500,389500,0
20230628,180800,332167072000,389500,389500,389500,389500,0
20230628,180700,332167072000,389500,389500,389500,389500,0
20230628,180600,332167072000,389500,389500,389500,389500,0
20230628,180500,332167072000,389500,389500,389500,389500,0
20230628,180400,332167072000,389500,389500,389500,389500,0
20230628,180300,332167072000,389500,389500,389500,389500,0
20230628,180200,332167072000,389500,389500,389500,389500,0
20230628,180100,332167072000,389500,389500,389500,389500,0
20230628,180000,332167072000,389500,389500,389500,389500,0
20230628,175900,332167072000,389500,389500,389500,389500,0
20230628,175800,332167072000,389500,389500,389500,389500,0
20230628,175700,332167072000,389500,389500,389500,389500,0
20230628,175600,332167072000,389500,389500,389500,389500,0
20230628,175500,332167072000,389500,389500,389500,389500,0
20230628,175400,332167072000,389500,389500,389500,389500,0
20230628,175300,332167072000,389500,389500,389500,389500,0
20230628,175200,332167072000,389500,389500,389500,389500,0
20230628,175100,332167072000,389500,389500,389500,389500,0
20230628,175000,332167072000,389500,389500,389500,389500,0
20230628,174900,332167072000,389500,389500,389500,389500,0
20230628,174800,332167072000,389500,389500,389500,389500,0
20230628,174700,332167072000,389500,389500,389500,389500,0
20230628,174600,332167072000,389500,389500,389500,389500,0
20230628,174500,332167072000,389500,389500,389500,389500,0
20230628,174400,332167072000,389500,389500,389500,389500,0
20230628,174300,332167072000,389500,389500,389500,389500,0
20230628,174200,332167072000,389500,389500,389500,389500,45898
20230628,174100,332167072000,389500,389500,389500,389500,0
20230628,174000,332167072000,389500,389500,389500,389500,0
20230628,173900,332167072000,389500,389500,389500,389500,0
20230628,173800,332167072000,389500,389500,389500,389500,0
20230628,173700,332167072000,389500,389500,389500,389500,0
20230628,173600,332167072000,389500,389500,389500,389500,0
20230628,173500,332167072000,389500,389500,389500,389500,0
20230628,173400,332167072000,389500,389500,389500,389500,0
20230628,173300,332167072000,389500,389500,389500,389500,0
20230628,173200,332167072000,389500,389500,389500,389500,0
20230628,173100,332167072000,389500,389500,389500,389500,0
20230628,173000,332167072000,389500,389500,389500,389500,0
20230628,172900,332167072000,389500,389500,389500,389500,0
20230628,172800,332167072000,389500,389500,389500,389500,0
20230628,172700,332167072000,389500,389500,389500,389500,0
20230628,172600,332167072000,389500,389500,389500,389500,0
20230628,172500,332167072000,389500,389500,389500,389500,0
20230628,172400,332167072000,389500,389500,389500,389500,0
20230628,172300,332167072000,389500,389500,389500,389500,0
20230628,172200,332167072000,389500,389500,389500,389500,0
20230628,172100,332167072000,389500,389500,389500,389500,0
20230628,172000,332167072000,389500,389500,389500,389500,0
20230628,171900,332167072000,389500,389500,389500,389500,0
20230628,171800,332167072000,389500,389500,389500,389500,0
20230628,171700,332167072000,389500,389500,389500,389500,0
20230628,171600,332167072000,389500,389500,389500,389500,0
20230628,171500,332167072000,389500,389500,389500,389500,0
20230628,171400,332167072000,389500,389500,389500,389500,0
20230628,171300,332167072000,389500,389500,389500,389500,0
20230628,171200,332167072000,389500,389500,389500,389500,45898
20230628,171100,332167072000,389500,389500,389500,389500,0
20230628,171000,332167072000,389500,389500,389500,389500,0
20230628,170900,332167072000,389500,389500,389500,389500,0
20230628,170800,332167072000,389500,389500,389500,389500,0
20230628,170700,332167072000,389500,389500,389500,389500,0
20230628,170600,332167072000,389500,389500,389500,389500,0
20230628,170500,332167072000,389500,389500,389500,389500,0
20230628,170400,332167072000,389500,389500,389500,389500,0
20230628,170300,332167072000,389500,389500,389500,389500,0
20230628,170200,332167072000,389500,389500,389500,389500,0
20230628,170100,332167072000,389500,389500,389500,389500,0
20230628,170000,332167072000,389500,389500,389500,389500,0
20230628,165900,332167072000,389500,389500,389500,389500,0
20230628,165800,332167072000,389500,389500,389500,389500,0
20230628,165700,332167072000,389500,389500,389500,389500,0
20230628,165600,332167072000,389500,389500,389500,389500,0
20230628,165500,332167072000,389500,389500,389500,389500,0
20230628,165400,332167072000,389500,389500,389500,389500,0
20230628,165300,332167072000,389500,389500,389500,389500,0
20230628,165200,332167072000,389500,389500,389500,389500,0
20230628,165100,332167072000,389500,389500,389500,389500,0
20230628,165000,332167072000,389500,389500,389500,389500,0
20230628,164900,332167072000,389500,389500,389500,389500,0
20230628,164800,332167072000,389500,389500,389500,389500,0
20230628,164700,332167072000,389500,389500,389500,389500,0
20230628,164600,332167072000,389500,389500,389500,389500,0
20230628,164500,332167072000,389500,389500,389500,389500,0
20230628,164400,332167072000,389500,389500,389500,389500,0
20230628,164300,332167072000,389500,389500,389500,389500,0
20230628,164200,332167072000,389500,389500,389500,389500,45898
20230628,164100,332167072000,389500,389500,389500,389500,0
20230628,164000,332167072000,389500,389500,389500,389500,0
20230628,163900,332167072000,389500,389500,389500,389500,0
20230628,163800,332167072000,389500,389500,389500,389500,0
20230628,163700,332167072000,389500,389500,389500,389500,0
20230628,163600,332167072000,389500,389500,389500,389500,0
20230628,163500,332167072000,389500,389500,389500,389500,0
20230628,163400,332167072000,389500,389500,389500,389500,0
20230628,163300,332167072000,389500,389500,389500,389500,0
20230628,163200,332167072000,389500,389500,389500,389500,0
20230628,163100,332167072000,389500,389500,389500,389500,0
20230628,163000,332167072000,389500,389500,389500,389500,0
20230628,162900,332167072000,389500,389500,389500,389500,0
20230628,162800,332167072000,389500,389500,389500,389500,0
20230628,162700,332167072000,389500,389500,389500,389500,0
20230628,162600,332167072000,389500,389500,389500,389500,0
20230628,162500,332167072000,389500,389500,389500,389500,0
20230628,162400,332167072000,389500,389500,389500,389500,0
20230628,162300,332167072000,389500,389500,389500,389500,0
20230628,162200,332167072000,389500,389500,389500,389500,0
20230628,162100,332167072000,389500,389500,389500,389500,0
20230628,162000,332167072000,389500,389500,389500,389500,0
20230628,161900,332167072000,389500,389500,389500,389500,0
20230628,161800,332167072000,389500,389500,389500,389500,0
20230628,161700,332167072000,389500,389500,389500,389500,0
20230628,161600,332167072000,389500,389500,389500,389500,0
20230628,161500,332167072000,389500,389500,389500,389500,0
20230628,161400,332167072000,389500,389500,389500,389500,0
20230628,161300,332167072000,389500,389500,389500,389500,0
20230628,161200,332167072000,389500,389500,389500,389500,45898
20230628,161100,332167072000,389500,389500,389500,389500,0
20230628,161000,332167072000,389500,389500,389500,389500,0
20230628,160900,332167072000,389500,389500,389500,389500,0
20230628,160800,332167072000,389500,389500,389500,389500,0
20230628,160700,332167072000,389500,389500,389500,389500,0
20230628,160600,332167072000,389500,389500,389500,389500,0
20230628,160500,332167072000,389500,389500,389500,389500,0
20230628,160400,332167072000,389500,389500,389500,389500,0
20230628,160300,332167072000,389500,389500,389500,389500,0
20230628,160200,332167072000,389500,389500,389500,389500,0
20230628,160100,332167072000,389500,389500,389500,389500,0
20230628,160000,332167072000,389500,389500,389500,389500,0
20230628,155900,332167072000,389500,389500,389500,389500,0
20230628,155800,332167072000,389500,389500,389500,389500,0
20230628,155700,332167072000,389500,389500,389500,389500,0
20230628,155600,332167072000,389500,389500,389500,389500,0
20230628,155500,332167072000,389500,389500,389500,389500,0
20230628,155400,332167072000,389500,389500,389500,389500,0
20230628,155300,332167072000,389500,389500,389500,389500,0
20230628,155200,332167072000,389500,389500,389500,389500,0
20230628,155100,332167072000,389500,389500,389500,389500,0
20230628,155000,332167072000,389500,389500,389500,389500,0
20230628,154900,332167072000,389500,389500,389500,389500,0
20230628,154800,332167072000,389500,389500,389500,389500,0
20230628,154700,332167072000,389500,389500,389500,389500,0
20230628,154600,332167072000,389500,389500,389500,389500,0
20230628,154500,332167072000,389500,389500,389500,389500,0
20230628,154400,332167072000,389500,389500,389500,389500,0
20230628,154300,332167072000,389500,389500,389500,389500,0
20230628,154200,332167072000,389500,389500,389500,389500,45898
20230628,154100,332167072000,389500,389500,389500,389500,0
20230628,154000,332167072000,389500,389500,389500,389500,0
20230628,153900,332167072000,389500,389500,389500,389500,0
20230628,153800,332167072000,389500,389500,389500,389500,0
20230628,153700,332167072000,389500,389500,389500,389500,0
20230628,153600,332167072000,389500,389500,389500,389500,0
20230628,153500,332167072000,389500,389500,389500,389500,0
20230628,153400,332167072000,389500,389500,389500,389500,0
20230628,153300,332167072000,389500,389500,389500,389500,0
20230628,153200,332167072000,389500,389500,389500,389500,0
20230628,153100,332167072000,389500,389500,389500,389500,0
20230628,153000,332167072000,389500,389500,389500,389500,45898
20230628,152900,314289801000,390500,390500,390500,390500,0
20230628,152800,314289801000,390500,390500,390500,390500,0
20230628,152700,314289801000,390500,390500,390500,390500,0
20230628,152600,314289801000,390500,390500,390500,390500,0
20230628,152500,314289801000,390500,390500,390500,390500,0
20230628,152400,314289801000,390500,390500,390500,390500,0
20230628,152300,314289801000,390500,390500,390500,390500,0
20230628,152200,314289801000,390500,390500,390500,390500,0
20230628,152100,314289801000,390500,390500,390500,390500,0
20230628,152000,314289801000,390500,390500,390500,390500,0
20230628,151900,314289801000,390500,390500,391000,390500,3101
20230628,151800,313078418000,391000,390500,391000,390500,3255
20230628,151700,311807099000,391000,390000,391000,390000,3218
20230628,151600,310550817000,390500,390500,391000,390000,3189
20230628,151500,309305437500,390500,391000,391000,390500,2427
20230628,151400,308357397000,390500,390000,391000,390000,4201
20230628,151300,306716875000,390000,390000,390500,390000,2094
20230628,151200,305899749500,390500,390000,390500,390000,2319
20230628,151100,304994755000,390000,390500,390500,390000,3592
20230628,151000,303592865500,390500,390500,391000,390000,2858
20230628,150900,302476378000,391000,391000,391500,390500,3287
20230628,150800,301190959000,391000,389500,391000,389500,10252
20230628,150700,297191149000,389500,390500,390500,389500,3785
20230628,150600,295715904500,390000,390500,390500,390000,6464
20230628,150500,293194706000,390500,391000,391000,390000,7409
20230628,150400,290303737000,390500,391500,391500,390500,3611
20230628,150300,288893224000,391000,391000,391500,390500,3211
20230628,150200,287637705500,391000,391000,391500,390500,4771
20230628,150100,285771879000,391500,391500,392000,391000,7029
20230628,150000,283020821500,391500,392500,392500,391500,3278
20230628,145900,281735782500,392000,392000,392500,392000,2286
20230628,145800,280839526500,392000,392000,392500,392000,1459
20230628,145700,280267413000,392000,392500,392500,392000,1790
20230628,145600,279565555500,392000,392500,392500,392000,3319
20230628,145500,278263824000,392500,392500,393000,392000,2412
20230628,145400,277317372500,392500,392500,393000,392000,3720
20230628,145300,275857231500,392500,393000,393500,392500,2073
20230628,145200,275043325500,393000,393000,393500,392500,3055
20230628,145100,273842921000,393000,393000,393500,393000,985
20230628,145000,273455730500,393500,393500,393500,393000,3095
20230628,144900,272239282500,393500,393000,393500,393000,1580
20230628,144800,271618003000,393500,393000,393500,393000,878
20230628,144700,271272831000,393500,393000,393500,393000,1457
20230628,144600,270700057000,393000,393500,393500,393000,2341
20230628,144500,269779984500,393000,392500,393500,392500,6118
20230628,144400,267376848500,392500,393500,393500,392500,11318
20230628,144300,262929778500,393500,393500,394000,393000,5242
20230628,144200,260867086500,393000,394000,394000,393000,5305
20230628,144100,258779677500,393500,393500,394000,393500,1554
20230628,144000,258168019000,393500,394000,394000,393500,5589
20230628,143900,255968503000,393500,393500,394000,393500,973
20230628,143800,255585466500,393500,393500,394000,393500,977
20230628,143700,255200758500,394000,393500,394000,393500,868
20230628,143600,254859109500,393500,394000,394000,393500,4726
20230628,143500,252997730000,394000,394500,395000,394000,2282
20230628,143400,252098107000,394500,394500,395000,394500,1983
20230628,143300,251315685500,394500,395000,395000,394500,846
20230628,143200,250981701000,395000,395000,395000,394500,563
20230628,143100,250759499000,394500,394500,395000,394500,1533
20230628,143000,250154134500,394500,394500,395000,394500,900
20230628,142900,249799032000,395000,395000,395000,394500,746
20230628,142800,249504616000,394500,394000,395000,394000,3018
20230628,142700,248314152000,394000,394500,394500,394000,624
20230628,142600,248068097500,394000,394500,394500,394000,983
20230628,142500,247680683000,394500,394000,394500,394000,712
20230628,142400,247400069500,394000,394500,394500,394000,466
20230628,142300,247216336000,394500,394500,394500,394000,458
20230628,142200,247035828000,394500,394000,394500,394000,1060
20230628,142100,246618031000,394500,394500,395000,394000,4551
20230628,142000,244822750000,394500,395000,395000,394500,653
20230628,141900,244564991500,394500,395000,395000,394500,358
20230628,141800,244423716500,395000,394500,395000,394500,391
20230628,141700,244269408500,394500,394500,395000,394500,388
20230628,141600,244116274000,395000,394500,395000,394500,601
20230628,141500,243879064500,394500,394500,395000,394500,382
20230628,141400,243728278000,395000,395000,395000,394500,494
20230628,141300,243533274000,395000,394500,395000,394500,509
20230628,141200,243332294500,395000,395500,395500,394500,2767
20230628,141100,242239316000,395500,395500,395500,395000,607
20230628,141000,241999486500,395500,395000,395500,395000,269
20230628,140900,241893149000,395500,395000,395500,395000,683
20230628,140800,241623197000,395000,395500,395500,395000,508
20230628,140700,241422463500,395000,395000,395500,395000,622
20230628,140600,241176650000,395000,396000,396000,395000,2923
20230628,140500,240020522500,395500,395500,396000,395500,212
20230628,140400,239936627000,395500,395500,396000,395500,477
20230628,140300,239747846000,395500,395500,396000,395500,568
20230628,140200,239523041000,395500,395000,396000,395000,1780
20230628,140100,238819068000,395500,394500,395500,394500,2406
20230628,140000,237868533000,395000,395000,395000,394500,353
20230628,135900,237729164000,395000,394500,395000,394500,421
20230628,135800,237563013500,394500,394500,395000,394500,1911
20230628,135700,236809037500,394500,394500,395000,394500,513
20230628,135600,236606574000,394500,395000,395000,394500,441
20230628,135500,236432529000,394500,395000,395000,394500,720
20230628,135400,236148214000,395000,394500,395000,394500,336
20230628,135300,236015624500,394500,394500,395000,394000,1567
20230628,135200,235397401000,394500,394500,395000,394000,3225
20230628,135100,234125026500,394500,394500,395000,394500,973
20230628,135000,233741105500,394500,395000,395000,394500,390
20230628,134900,233587152500,394500,395000,395000,394500,451
20230628,134800,233409191000,394500,395500,395500,394500,2846
20230628,134700,232284969000,395000,395500,395500,395000,615
20230628,134600,232041821500,395500,395500,395500,395000,879
20230628,134500,231694434500,395500,395500,395500,395000,298
20230628,134400,231576672000,395000,395500,395500,395000,425
20230628,134300,231408701000,395500,395500,395500,395000,679
20230628,134200,231140275500,395000,395500,395500,395000,716
20230628,134100,230857154500,395500,395500,395500,395000,929
20230628,134000,230490058000,395500,395000,395500,395000,558
20230628,133900,230269526500,395500,395000,395500,395000,580
20230628,133800,230040220500,395000,395000,395500,394500,1047
20230628,133700,229626750000,394500,395500,395500,394500,2706
20230628,133600,228558373000,395000,395000,395000,394500,2214
20230628,133500,227683964500,394500,394500,395000,394500,861
20230628,133400,227343957000,394500,395000,395000,394500,1447
20230628,133300,226772998500,395000,395000,395000,394500,1576
20230628,133200,226151134500,394500,394500,395000,394500,1347
20230628,133100,225619656000,394000,394000,394500,394000,919
20230628,133000,225257255500,394500,394500,394500,394000,991
20230628,132900,224866553000,394000,394000,394500,394000,1036
20230628,132800,224458207500,394000,394000,394500,394000,610
20230628,132700,224217782500,394000,394500,394500,394000,621
20230628,132600,223973040000,394000,394500,394500,394000,1773
20230628,132500,223273887500,394500,394500,394500,394000,774
20230628,132400,222968623000,394000,394500,395000,394000,2506
20230628,132300,221980030500,395000,394500,395000,394500,1212
20230628,132200,221501537500,395000,394500,395000,394000,1026
20230628,132100,221096628000,394500,394000,394500,393500,3534
20230628,132000,219703551500,393500,394000,394000,393500,1913
20230628,131900,218950607500,393500,393500,394000,393000,3510
20230628,131800,217569406500,393500,393000,393500,393000,641
20230628,131700,217317321000,393500,394000,394000,393000,1385
20230628,131600,216772598000,393500,394000,394000,393500,3258
20230628,131500,215490494500,393500,394000,394500,393500,5684
20230628,131400,213251068000,394000,394500,394500,394000,2494
20230628,131300,212267405500,394000,393500,394500,393500,3987
20230628,131200,210696121500,393500,394000,394000,393500,508
20230628,131100,210496128000,394000,394000,394000,393500,1550
20230628,131000,209885591500,393500,394000,394000,393500,1242
20230628,130900,209396745000,394000,393500,394000,393500,1506
20230628,130800,208804085500,393500,393500,394000,393500,1473
20230628,130700,208224061500,394000,393000,394000,393000,9873
20230628,130600,204339997000,393500,394000,394000,393000,3107
20230628,130500,203117516500,394000,394000,394500,393500,4837
20230628,130400,201212046000,394000,394500,395000,394000,2008
20230628,130300,200419954000,394500,394500,395000,394000,3509
20230628,130200,199035368500,394500,395000,395000,394500,1971
20230628,130100,198257724500,395000,394500,395000,394500,821
20230628,130000,197933713500,394500,394500,395000,394500,2989
20230628,125900,196754369000,394500,394500,395000,394000,6971
20230628,125800,194003988500,394500,395500,396000,394500,7637
20230628,125700,190987161000,395500,395500,396000,395000,4617
20230628,125600,189161446500,395500,395500,395500,395000,854
20230628,125500,188823944500,395500,396000,396500,395000,5693
20230628,125400,186571658500,396000,396000,396500,396000,481
20230628,125300,186381064000,396500,396000,396500,395500,2154
20230628,125200,185528048500,396000,396000,396500,395500,1601
20230628,125100,184894178500,396000,396000,396500,396000,5676
20230628,125000,182646435000,396500,396500,396500,396000,1230
20230628,124900,182159002000,396500,396500,397000,396000,2155
20230628,124800,181304544000,396500,396000,397000,396000,4212
20230628,124700,179634630000,396500,396500,397000,396000,2295
20230628,124600,178724709000,396500,397000,397000,396500,9101
20230628,124500,175113889000,397000,397000,397500,397000,2239
20230628,124400,174224754000,397000,397500,397500,397000,3079
20230628,124300,173001726000,397500,397000,397500,397000,3568
20230628,124200,171585133000,397000,398000,398000,397000,10762
20230628,124100,167307838500,398000,398000,398000,397500,410
20230628,124000,167144832500,398000,398000,398000,397500,511
20230628,123900,166941482500,398000,398000,398000,397500,308
20230628,123800,166818953500,398000,398000,398000,397500,1161
20230628,123700,166356914500,398000,398000,398000,397500,3800
20230628,123600,164844539500,398000,397500,398000,397500,2252
20230628,123500,163948340500,398000,397500,398000,397500,1011
20230628,123400,163546144500,398000,398000,398000,397500,532
20230628,123300,163334474500,398000,397500,398000,397500,433
20230628,123200,163162218500,397500,397500,398000,397500,464
20230628,123100,162977643000,398000,397500,398000,397500,763
20230628,123000,162674236000,397500,397500,398000,397500,411
20230628,122900,162510768000,398000,397500,398000,397500,1430
20230628,122800,161942274500,397500,397500,398000,397500,1481
20230628,122700,161353398000,398000,398000,398500,398000,7781
20230628,122600,158256501000,398000,398500,398500,398000,326
20230628,122500,158126718500,398000,398000,398500,398000,941
20230628,122400,157752113000,398000,398500,398500,398000,1049
20230628,122300,157334531500,398500,398000,398500,398000,531
20230628,122200,157123136500,398500,398500,399000,398000,6447
20230628,122100,154553914500,399000,399000,399000,398500,1364
20230628,122000,154010183000,399000,399000,399000,398500,301
20230628,121900,153890122000,398500,399000,399000,398500,257
20230628,121800,153787651500,399000,399000,399000,398500,652
20230628,121700,153527527000,399000,399000,399500,398500,2559
20230628,121600,152505832500,399000,399000,399000,398500,1358
20230628,121500,151964004500,399000,399000,399000,398500,165
20230628,121400,151898186500,398500,399000,399000,398500,138
20230628,121300,151843142500,398500,399000,399000,398500,677
20230628,121200,151573148500,399000,398500,399500,398500,1720
20230628,121100,150887431500,398500,399000,399000,398500,1675
20230628,121000,150219115500,399000,399000,399500,398500,2342
20230628,120900,149284648500,399000,399000,399000,398500,277
20230628,120800,149174161000,399000,399000,399000,398500,418
20230628,120700,149007396000,399000,399000,399000,398500,452
20230628,120600,148827113500,399000,398500,399000,398500,288
20230628,120500,148712276000,399000,398500,399000,398500,400
20230628,120400,148552718500,399000,398500,399000,398500,1177
20230628,120300,148083138000,399000,398500,399000,398500,381
20230628,120200,147931185500,398500,399000,399000,398500,264
20230628,120100,147825944500,398500,399000,399000,398500,135
20230628,120000,147772119000,398500,399000,399000,398500,815
20230628,115900,147447040000,399000,399000,399000,398500,1947
20230628,115800,146671097500,398500,398500,399000,398500,235
20230628,115700,146577423000,398500,398500,399000,398500,521
20230628,115600,146369721000,399000,399000,399000,398500,574
20230628,115500,146140890500,399000,399000,399000,398500,695
20230628,115400,145863839000,399000,399000,399500,398500,2795
20230628,115300,144748748000,399000,399000,399500,399000,496
20230628,115200,144550817500,399000,399500,399500,399000,177
20230628,115100,144480156500,399000,399500,399500,399000,800
20230628,115000,144160939000,399000,399500,399500,399000,1846
20230628,114900,143423700500,399500,400000,400000,399500,1058
20230628,114800,143000962000,400000,400000,400000,399500,166
20230628,114700,142934591000,399500,399500,400000,399500,89
20230628,114600,142899016500,400000,400000,400000,399500,296
20230628,114500,142780642500,399500,399500,400000,399500,148
20230628,114400,142721465500,400000,399500,400000,399500,621
20230628,114300,142473295500,399500,400000,400000,399500,187
20230628,114200,142398574500,400000,399500,400000,399500,404
20230628,114100,142237030000,400000,399500,400000,399500,217
20230628,114000,142150301500,399500,399500,400000,399500,1401
20230628,113900,141590495500,399500,399500,400000,399500,360
20230628,113800,141446652500,399500,399500,400000,399000,4641
20230628,113700,139592554500,399500,399000,399500,399000,223
20230628,113600,139503511500,399500,399000,399500,399000,211
20230628,113500,139419296000,399000,399000,399500,399000,616
20230628,113400,139173479500,399000,399000,399500,399000,300
20230628,113300,139053722000,399000,399500,399500,399000,641
20230628,113200,138797894000,399000,399500,399500,399000,359
20230628,113100,138654619500,399000,399000,399500,399000,558
20230628,113000,138431939500,399500,399500,399500,399000,880
20230628,112900,138080736000,399000,399500,399500,399000,382
20230628,112800,137928267000,399500,399000,399500,399000,390
20230628,112700,137772583500,399500,399500,399500,399000,454
20230628,112600,137591333500,399500,399500,399500,399000,338
20230628,112500,137456368500,399000,399000,399500,399000,329
20230628,112400,137325051500,399500,399000,399500,399000,368
20230628,112300,137178170000,399000,399000,399500,399000,355
20230628,112200,137036455000,399500,399500,399500,399000,152
20230628,112100,136975767000,399500,399500,399500,399000,150
20230628,112000,136915882000,399000,399500,399500,399000,410
20230628,111900,136752242500,399500,399000,399500,399000,239
20230628,111800,136656860000,399000,398500,399000,398500,3207
20230628,111700,135377631500,399000,399000,399500,398500,4226
20230628,111600,133691428000,399500,399500,399500,399000,356
20230628,111500,133549308000,399500,399500,399500,399000,2757
20230628,111400,132449243500,399500,399000,399500,399000,525
20230628,111300,132239701500,399500,399500,399500,399000,1156
20230628,111200,131778373000,399000,399500,400000,399000,3848
20230628,111100,130241149500,399500,400000,400000,399500,686
20230628,111000,129967067000,400000,399500,400000,399500,210
20230628,110900,129883093500,400000,400000,400000,399500,388
20230628,110800,129727949000,400000,399500,400000,399500,192
20230628,110700,129651181500,399500,400000,400000,399500,633
20230628,110600,129398112000,400000,399500,400000,399500,245
20230628,110500,129300177500,400000,400000,400500,399500,2917
20230628,110400,128133385000,400500,400500,400500,400000,295
20230628,110300,128015352000,400500,400000,400500,400000,106
20230628,110200,127972920000,400500,400000,400500,400000,415
20230628,110100,127806810500,400000,400000,400500,400000,503
20230628,110000,127605587500,400500,400500,400500,400000,379
20230628,105900,127453936000,400000,400000,400500,400000,338
20230628,105800,127318660500,400000,400500,400500,400000,292
20230628,105700,127201796000,400500,400500,400500,400000,324
20230628,105600,127072072000,400500,400500,400500,400000,213
20230628,105500,126986812500,400500,401000,401000,400000,2259
20230628,105400,126082182500,400500,400500,401000,400500,470
20230628,105300,125893891000,400500,400500,401000,400500,716
20230628,105200,125607071500,400500,400500,401000,400500,296
20230628,105100,125488463000,401000,401000,401000,400500,621
20230628,105000,125239685500,401000,400500,401000,400500,687
20230628,104900,124964486500,401000,400500,401000,400000,2455
20230628,104800,123981249000,400500,400500,400500,400000,866
20230628,104700,123634744000,400000,400500,400500,400000,1048
20230628,104600,123215386000,400500,400000,400500,400000,593
20230628,104500,122977921000,400500,400000,400500,400000,632
20230628,104400,122725060000,400000,400000,400500,400000,557
20230628,104300,122502196000,400000,400500,400500,400000,347
20230628,104200,122363340500,400500,400500,400500,400000,286
20230628,104100,122248877500,400500,400000,400500,400000,467
20230628,104000,122062034500,400500,400500,400500,400000,374
20230628,103900,121912368500,400000,400000,400500,399500,3897
20230628,103800,120353703500,400000,400000,400500,400000,359
20230628,103700,120210052000,400000,400000,400500,400000,360
20230628,103600,120065950500,400000,400500,400500,400000,319
20230628,103500,119938242000,400000,400500,401000,400000,1053
20230628,103400,119516607500,400500,400500,400500,400000,1969
20230628,103300,118728331500,400000,400500,400500,400000,184
20230628,103200,118654670500,400000,400500,401000,400000,2004
20230628,103100,117852114500,400500,401000,401000,400500,445
20230628,103000,117673829500,401000,401000,401000,400500,1490
20230628,102900,117076367500,401000,400000,401000,400000,5060
20230628,102800,115050004000,400500,400500,400500,400000,546
20230628,102700,114831547500,400000,400000,400500,399500,5191
20230628,102600,112755248000,400000,399500,400000,399500,618
20230628,102500,112508230500,399500,400000,400000,399500,219
20230628,102400,112420690000,399500,399500,400000,399000,1293
20230628,102300,111904146500,399500,399500,400000,399000,3311
20230628,102200,110581357000,399500,399500,400000,399500,624
20230628,102100,110331890000,399500,399500,400000,399500,1320
20230628,102000,109804473000,399500,399500,400000,399500,1539
20230628,101900,109189566000,399500,400000,400000,399500,1055
20230628,101800,108767881000,400000,400000,400000,399500,1350
20230628,101700,108228471000,400000,399000,400000,399000,6605
20230628,101600,105589760500,399500,399000,399500,399000,789
20230628,101500,105274796000,399000,399000,399500,399000,930
20230628,101400,104903577000,399500,399000,399500,399000,2007
20230628,101300,104102667000,399000,399500,399500,399000,1341
20230628,101200,103567491500,399500,399000,399500,399000,1246
20230628,101100,103070270000,399500,399500,399500,399000,1997
20230628,101000,102272879500,399000,399500,399500,399000,2668
20230628,100900,101208274500,399500,399500,400000,399000,2876
20230628,100800,100059291500,399500,400000,400000,399500,1340
20230628,100700,99523805000,400000,400000,400000,399500,2044
20230628,100600,98706316500,400500,400000,400500,400000,291
20230628,100500,98589856000,400500,400000,400500,400000,688
20230628,100400,98314613500,400000,399500,400500,399500,5825
20230628,100300,95984588000,399500,399500,400000,399500,435
20230628,100200,95810726500,399500,400000,400000,399000,1264
20230628,100100,95305710500,399500,399500,400000,399000,4446
20230628,100000,93529676500,399500,400000,400000,399500,678
20230628,095900,93258718000,400000,400000,400000,399500,1818
20230628,095800,92532320500,399500,400000,400500,399500,2384
20230628,095700,91578934500,400000,400500,400500,400000,448
20230628,095600,91399710000,400000,400500,400500,400000,935
20230628,095500,91025625500,400500,400500,401000,400000,2889
20230628,095400,89869217000,400500,401000,401500,400500,2064
20230628,095300,89041681000,401000,401000,401500,401000,1007
20230628,095200,88637501000,401000,401500,401500,401000,512
20230628,095100,88432093000,401500,401500,401500,401000,557
20230628,095000,88208519000,401500,401500,401500,401000,752
20230628,094900,87906635000,401000,401000,402000,400500,4252
20230628,094800,86200935000,401000,401000,401500,401000,594
20230628,094700,85962650500,401500,401500,402000,401000,2227
20230628,094600,85068423000,402000,402000,402000,401500,1486
20230628,094500,84471069500,402000,401500,402000,401500,3274
20230628,094400,83154975000,401500,400500,402000,400500,3686
20230628,094300,81676292000,401000,400500,401000,400000,2331
20230628,094200,80742734000,400500,400000,400500,400000,2071
20230628,094100,79913536500,400000,400000,400500,400000,1057
20230628,094000,79490629500,400500,400000,400500,400000,759
20230628,093900,79186972000,400000,400500,400500,400000,1141
20230628,093800,78730255000,400500,400000,400500,400000,804
20230628,093700,78408549500,400500,400000,400500,400000,956
20230628,093600,78026087000,400000,400000,400000,399500,2246
20230628,093500,77128022000,400000,399500,400000,399500,935
20230628,093400,76754272000,399500,399500,400000,399500,3470
20230628,093300,75366829000,400000,399500,400000,399000,4783
20230628,093200,73456418500,399500,399500,400000,399000,3411
20230628,093100,72094015000,399500,400000,400500,399500,2811
20230628,093000,70969891000,400000,400500,400500,400000,587
20230628,092900,70734946500,400000,399500,400500,399500,2370
20230628,092800,69787325000,399500,400000,400000,399000,17285
20230628,092700,62877870000,400000,400500,400500,400000,1015
20230628,092600,62471715000,400500,400000,400500,400000,709
20230628,092500,62187962500,400500,400500,400500,400000,1566
20230628,092400,61561053000,400500,401000,401000,400000,4396
20230628,092300,59800522000,400500,401000,401000,400500,787
20230628,092200,59485041000,401000,401000,401000,400500,1206
20230628,092100,59001844500,400500,400500,401000,400500,1528
20230628,092000,58389541000,401000,400500,401000,400000,1359
20230628,091900,57845291500,400500,401000,401000,400000,2778
20230628,091800,56732719500,400500,401500,401500,400500,1113
20230628,091700,56286763500,401000,400500,401000,400000,7050
20230628,091600,53462492000,400500,400000,401000,400000,2753
20230628,091500,52359962000,400000,401000,401000,400000,3984
20230628,091400,50764504000,400500,401000,401500,400500,2859
20230628,091300,49617999500,401000,401000,401500,400500,1989
20230628,091200,48820425500,401000,400000,401500,399500,10669
20230628,091100,44546728500,399500,401500,401500,399500,18902
20230628,091000,36976540000,401500,401500,402000,401000,3248
20230628,090900,35672608500,401500,401500,401500,401000,2613
20230628,090800,34623816000,401500,402500,402500,401000,5896
20230628,090700,32255095500,402000,402000,402500,401500,3692
20230628,090600,30771120500,402500,402000,403000,402000,9652
20230628,090500,26888909000,402000,402000,402000,401500,6526
20230628,090400,24266953500,402000,403000,403500,402000,7335
20230628,090300,21313023500,403500,404000,404500,403000,10463
20230628,090200,17088547500,404000,404500,404500,403500,6021
20230628,090100,14655581000,404500,404000,405000,403000,9840
20230628,090000,10681955500,404000,406000,406500,404000,26259