KissMeData/005490/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,211400,329419729500,376500,376500,376500,376500,29382
20230602,211300,329419729500,376500,376500,376500,376500,0
20230602,211200,329419729500,376500,376500,376500,376500,0
20230602,211100,329419729500,376500,376500,376500,376500,0
20230602,211000,329419729500,376500,376500,376500,376500,0
20230602,210900,329419729500,376500,376500,376500,376500,0
20230602,210800,329419729500,376500,376500,376500,376500,0
20230602,210700,329419729500,376500,376500,376500,376500,0
20230602,210600,329419729500,376500,376500,376500,376500,0
20230602,210500,329419729500,376500,376500,376500,376500,0
20230602,210400,329419729500,376500,376500,376500,376500,0
20230602,210300,329419729500,376500,376500,376500,376500,0
20230602,210200,329419729500,376500,376500,376500,376500,0
20230602,210100,329419729500,376500,376500,376500,376500,0
20230602,210000,329419729500,376500,376500,376500,376500,0
20230602,205900,329419729500,376500,376500,376500,376500,0
20230602,205800,329419729500,376500,376500,376500,376500,0
20230602,205700,329419729500,376500,376500,376500,376500,0
20230602,205600,329419729500,376500,376500,376500,376500,0
20230602,205500,329419729500,376500,376500,376500,376500,0
20230602,205400,329419729500,376500,376500,376500,376500,0
20230602,205300,329419729500,376500,376500,376500,376500,0
20230602,205200,329419729500,376500,376500,376500,376500,0
20230602,205100,329419729500,376500,376500,376500,376500,0
20230602,205000,329419729500,376500,376500,376500,376500,0
20230602,204900,329419729500,376500,376500,376500,376500,0
20230602,204800,329419729500,376500,376500,376500,376500,0
20230602,204700,329419729500,376500,376500,376500,376500,0
20230602,204600,329419729500,376500,376500,376500,376500,0
20230602,204500,329419729500,376500,376500,376500,376500,0
20230602,204400,329419729500,376500,376500,376500,376500,29382
20230602,204300,329419729500,376500,376500,376500,376500,0
20230602,204200,329419729500,376500,376500,376500,376500,0
20230602,204100,329419729500,376500,376500,376500,376500,0
20230602,204000,329419729500,376500,376500,376500,376500,0
20230602,203900,329419729500,376500,376500,376500,376500,0
20230602,203800,329419729500,376500,376500,376500,376500,0
20230602,203700,329419729500,376500,376500,376500,376500,0
20230602,203600,329419729500,376500,376500,376500,376500,0
20230602,203500,329419729500,376500,376500,376500,376500,0
20230602,203400,329419729500,376500,376500,376500,376500,0
20230602,203300,329419729500,376500,376500,376500,376500,0
20230602,203200,329419729500,376500,376500,376500,376500,0
20230602,203100,329419729500,376500,376500,376500,376500,0
20230602,203000,329419729500,376500,376500,376500,376500,0
20230602,202900,329419729500,376500,376500,376500,376500,0
20230602,202800,329419729500,376500,376500,376500,376500,0
20230602,202700,329419729500,376500,376500,376500,376500,0
20230602,202600,329419729500,376500,376500,376500,376500,0
20230602,202500,329419729500,376500,376500,376500,376500,0
20230602,202400,329419729500,376500,376500,376500,376500,0
20230602,202300,329419729500,376500,376500,376500,376500,0
20230602,202200,329419729500,376500,376500,376500,376500,0
20230602,202100,329419729500,376500,376500,376500,376500,0
20230602,202000,329419729500,376500,376500,376500,376500,0
20230602,201900,329419729500,376500,376500,376500,376500,0
20230602,201800,329419729500,376500,376500,376500,376500,0
20230602,201700,329419729500,376500,376500,376500,376500,0
20230602,201600,329419729500,376500,376500,376500,376500,0
20230602,201500,329419729500,376500,376500,376500,376500,0
20230602,201400,329419729500,376500,376500,376500,376500,29382
20230602,201300,329419729500,376500,376500,376500,376500,0
20230602,201200,329419729500,376500,376500,376500,376500,0
20230602,201100,329419729500,376500,376500,376500,376500,0
20230602,201000,329419729500,376500,376500,376500,376500,0
20230602,200900,329419729500,376500,376500,376500,376500,0
20230602,200800,329419729500,376500,376500,376500,376500,0
20230602,200700,329419729500,376500,376500,376500,376500,0
20230602,200600,329419729500,376500,376500,376500,376500,0
20230602,200500,329419729500,376500,376500,376500,376500,0
20230602,200400,329419729500,376500,376500,376500,376500,0
20230602,200300,329419729500,376500,376500,376500,376500,0
20230602,200200,329419729500,376500,376500,376500,376500,0
20230602,200100,329419729500,376500,376500,376500,376500,0
20230602,200000,329419729500,376500,376500,376500,376500,0
20230602,195900,329419729500,376500,376500,376500,376500,0
20230602,195800,329419729500,376500,376500,376500,376500,0
20230602,195700,329419729500,376500,376500,376500,376500,0
20230602,195600,329419729500,376500,376500,376500,376500,0
20230602,195500,329419729500,376500,376500,376500,376500,0
20230602,195400,329419729500,376500,376500,376500,376500,0
20230602,195300,329419729500,376500,376500,376500,376500,0
20230602,195200,329419729500,376500,376500,376500,376500,0
20230602,195100,329419729500,376500,376500,376500,376500,0
20230602,195000,329419729500,376500,376500,376500,376500,0
20230602,194900,329419729500,376500,376500,376500,376500,0
20230602,194800,329419729500,376500,376500,376500,376500,0
20230602,194700,329419729500,376500,376500,376500,376500,0
20230602,194600,329419729500,376500,376500,376500,376500,0
20230602,194500,329419729500,376500,376500,376500,376500,0
20230602,194400,329419729500,376500,376500,376500,376500,29382
20230602,194300,329419729500,376500,376500,376500,376500,0
20230602,194200,329419729500,376500,376500,376500,376500,0
20230602,194100,329419729500,376500,376500,376500,376500,0
20230602,194000,329419729500,376500,376500,376500,376500,0
20230602,193900,329419729500,376500,376500,376500,376500,0
20230602,193800,329419729500,376500,376500,376500,376500,0
20230602,193700,329419729500,376500,376500,376500,376500,0
20230602,193600,329419729500,376500,376500,376500,376500,0
20230602,193500,329419729500,376500,376500,376500,376500,0
20230602,193400,329419729500,376500,376500,376500,376500,0
20230602,193300,329419729500,376500,376500,376500,376500,0
20230602,193200,329419729500,376500,376500,376500,376500,0
20230602,193100,329419729500,376500,376500,376500,376500,0
20230602,193000,329419729500,376500,376500,376500,376500,0
20230602,192900,329419729500,376500,376500,376500,376500,0
20230602,192800,329419729500,376500,376500,376500,376500,0
20230602,192700,329419729500,376500,376500,376500,376500,0
20230602,192600,329419729500,376500,376500,376500,376500,0
20230602,192500,329419729500,376500,376500,376500,376500,0
20230602,192400,329419729500,376500,376500,376500,376500,0
20230602,192300,329419729500,376500,376500,376500,376500,0
20230602,192200,329419729500,376500,376500,376500,376500,0
20230602,192100,329419729500,376500,376500,376500,376500,0
20230602,192000,329419729500,376500,376500,376500,376500,0
20230602,191900,329419729500,376500,376500,376500,376500,0
20230602,191800,329419729500,376500,376500,376500,376500,0
20230602,191700,329419729500,376500,376500,376500,376500,0
20230602,191600,329419729500,376500,376500,376500,376500,0
20230602,191500,329419729500,376500,376500,376500,376500,0
20230602,191400,329419729500,376500,376500,376500,376500,29382
20230602,191300,329419729500,376500,376500,376500,376500,0
20230602,191200,329419729500,376500,376500,376500,376500,0
20230602,191100,329419729500,376500,376500,376500,376500,0
20230602,191000,329419729500,376500,376500,376500,376500,0
20230602,190900,329419729500,376500,376500,376500,376500,0
20230602,190800,329419729500,376500,376500,376500,376500,0
20230602,190700,329419729500,376500,376500,376500,376500,0
20230602,190600,329419729500,376500,376500,376500,376500,0
20230602,190500,329419729500,376500,376500,376500,376500,0
20230602,190400,329419729500,376500,376500,376500,376500,0
20230602,190300,329419729500,376500,376500,376500,376500,0
20230602,190200,329419729500,376500,376500,376500,376500,0
20230602,190100,329419729500,376500,376500,376500,376500,0
20230602,190000,329419729500,376500,376500,376500,376500,0
20230602,185900,329419729500,376500,376500,376500,376500,0
20230602,185800,329419729500,376500,376500,376500,376500,0
20230602,185700,329419729500,376500,376500,376500,376500,0
20230602,185600,329419729500,376500,376500,376500,376500,0
20230602,185500,329419729500,376500,376500,376500,376500,0
20230602,185400,329419729500,376500,376500,376500,376500,0
20230602,185300,329419729500,376500,376500,376500,376500,0
20230602,185200,329419729500,376500,376500,376500,376500,0
20230602,185100,329419729500,376500,376500,376500,376500,0
20230602,185000,329419729500,376500,376500,376500,376500,0
20230602,184900,329419729500,376500,376500,376500,376500,0
20230602,184800,329419729500,376500,376500,376500,376500,0
20230602,184700,329419729500,376500,376500,376500,376500,0
20230602,184600,329419729500,376500,376500,376500,376500,0
20230602,184500,329419729500,376500,376500,376500,376500,0
20230602,184400,329419729500,376500,376500,376500,376500,29382
20230602,184300,329419729500,376500,376500,376500,376500,0
20230602,184200,329419729500,376500,376500,376500,376500,0
20230602,184100,329419729500,376500,376500,376500,376500,0
20230602,184000,329419729500,376500,376500,376500,376500,0
20230602,183900,329419729500,376500,376500,376500,376500,0
20230602,183800,329419729500,376500,376500,376500,376500,0
20230602,183700,329419729500,376500,376500,376500,376500,0
20230602,183600,329419729500,376500,376500,376500,376500,0
20230602,183500,329419729500,376500,376500,376500,376500,0
20230602,183400,329419729500,376500,376500,376500,376500,0
20230602,183300,329419729500,376500,376500,376500,376500,0
20230602,183200,329419729500,376500,376500,376500,376500,0
20230602,183100,329419729500,376500,376500,376500,376500,0
20230602,183000,329419729500,376500,376500,376500,376500,0
20230602,182900,329419729500,376500,376500,376500,376500,0
20230602,182800,329419729500,376500,376500,376500,376500,0
20230602,182700,329419729500,376500,376500,376500,376500,0
20230602,182600,329419729500,376500,376500,376500,376500,0
20230602,182500,329419729500,376500,376500,376500,376500,0
20230602,182400,329419729500,376500,376500,376500,376500,0
20230602,182300,329419729500,376500,376500,376500,376500,0
20230602,182200,329419729500,376500,376500,376500,376500,0
20230602,182100,329419729500,376500,376500,376500,376500,0
20230602,182000,329419729500,376500,376500,376500,376500,0
20230602,181900,329419729500,376500,376500,376500,376500,0
20230602,181800,329419729500,376500,376500,376500,376500,0
20230602,181700,329419729500,376500,376500,376500,376500,0
20230602,181600,329419729500,376500,376500,376500,376500,0
20230602,181500,329419729500,376500,376500,376500,376500,0
20230602,181400,329419729500,376500,376500,376500,376500,29382
20230602,181300,329419729500,376500,376500,376500,376500,0
20230602,181200,329419729500,376500,376500,376500,376500,0
20230602,181100,329419729500,376500,376500,376500,376500,0
20230602,181000,329419729500,376500,376500,376500,376500,0
20230602,180900,329419729500,376500,376500,376500,376500,0
20230602,180800,329419729500,376500,376500,376500,376500,0
20230602,180700,329419729500,376500,376500,376500,376500,0
20230602,180600,329419729500,376500,376500,376500,376500,0
20230602,180500,329419729500,376500,376500,376500,376500,0
20230602,180400,329419729500,376500,376500,376500,376500,0
20230602,180300,329419729500,376500,376500,376500,376500,0
20230602,180200,329419729500,376500,376500,376500,376500,0
20230602,180100,329419729500,376500,376500,376500,376500,0
20230602,180000,329419729500,376500,376500,376500,376500,0
20230602,175900,329419729500,376500,376500,376500,376500,0
20230602,175800,329419729500,376500,376500,376500,376500,0
20230602,175700,329419729500,376500,376500,376500,376500,0
20230602,175600,329419729500,376500,376500,376500,376500,0
20230602,175500,329419729500,376500,376500,376500,376500,0
20230602,175400,329419729500,376500,376500,376500,376500,0
20230602,175300,329419729500,376500,376500,376500,376500,0
20230602,175200,329419729500,376500,376500,376500,376500,0
20230602,175100,329419729500,376500,376500,376500,376500,0
20230602,175000,329419729500,376500,376500,376500,376500,0
20230602,174900,329419729500,376500,376500,376500,376500,0
20230602,174800,329419729500,376500,376500,376500,376500,0
20230602,174700,329419729500,376500,376500,376500,376500,0
20230602,174600,329419729500,376500,376500,376500,376500,0
20230602,174500,329419729500,376500,376500,376500,376500,0
20230602,174400,329419729500,376500,376500,376500,376500,29382
20230602,174300,329419729500,376500,376500,376500,376500,0
20230602,174200,329419729500,376500,376500,376500,376500,0
20230602,174100,329419729500,376500,376500,376500,376500,0
20230602,174000,329419729500,376500,376500,376500,376500,0
20230602,173900,329419729500,376500,376500,376500,376500,0
20230602,173800,329419729500,376500,376500,376500,376500,0
20230602,173700,329419729500,376500,376500,376500,376500,0
20230602,173600,329419729500,376500,376500,376500,376500,0
20230602,173500,329419729500,376500,376500,376500,376500,0
20230602,173400,329419729500,376500,376500,376500,376500,0
20230602,173300,329419729500,376500,376500,376500,376500,0
20230602,173200,329419729500,376500,376500,376500,376500,0
20230602,173100,329419729500,376500,376500,376500,376500,0
20230602,173000,329419729500,376500,376500,376500,376500,0
20230602,172900,329419729500,376500,376500,376500,376500,0
20230602,172800,329419729500,376500,376500,376500,376500,0
20230602,172700,329419729500,376500,376500,376500,376500,0
20230602,172600,329419729500,376500,376500,376500,376500,0
20230602,172500,329419729500,376500,376500,376500,376500,0
20230602,172400,329419729500,376500,376500,376500,376500,0
20230602,172300,329419729500,376500,376500,376500,376500,0
20230602,172200,329419729500,376500,376500,376500,376500,0
20230602,172100,329419729500,376500,376500,376500,376500,0
20230602,172000,329419729500,376500,376500,376500,376500,0
20230602,171900,329419729500,376500,376500,376500,376500,0
20230602,171800,329419729500,376500,376500,376500,376500,0
20230602,171700,329419729500,376500,376500,376500,376500,0
20230602,171600,329419729500,376500,376500,376500,376500,0
20230602,171500,329419729500,376500,376500,376500,376500,0
20230602,171400,329419729500,376500,376500,376500,376500,29382
20230602,171300,329419729500,376500,376500,376500,376500,0
20230602,171200,329419729500,376500,376500,376500,376500,0
20230602,171100,329419729500,376500,376500,376500,376500,0
20230602,171000,329419729500,376500,376500,376500,376500,0
20230602,170900,329419729500,376500,376500,376500,376500,0
20230602,170800,329419729500,376500,376500,376500,376500,0
20230602,170700,329419729500,376500,376500,376500,376500,0
20230602,170600,329419729500,376500,376500,376500,376500,0
20230602,170500,329419729500,376500,376500,376500,376500,0
20230602,170400,329419729500,376500,376500,376500,376500,0
20230602,170300,329419729500,376500,376500,376500,376500,0
20230602,170200,329419729500,376500,376500,376500,376500,0
20230602,170100,329419729500,376500,376500,376500,376500,0
20230602,170000,329419729500,376500,376500,376500,376500,0
20230602,165900,329419729500,376500,376500,376500,376500,0
20230602,165800,329419729500,376500,376500,376500,376500,0
20230602,165700,329419729500,376500,376500,376500,376500,0
20230602,165600,329419729500,376500,376500,376500,376500,0
20230602,165500,329419729500,376500,376500,376500,376500,0
20230602,165400,329419729500,376500,376500,376500,376500,0
20230602,165300,329419729500,376500,376500,376500,376500,0
20230602,165200,329419729500,376500,376500,376500,376500,0
20230602,165100,329419729500,376500,376500,376500,376500,0
20230602,165000,329419729500,376500,376500,376500,376500,0
20230602,164900,329419729500,376500,376500,376500,376500,0
20230602,164800,329419729500,376500,376500,376500,376500,0
20230602,164700,329419729500,376500,376500,376500,376500,0
20230602,164600,329419729500,376500,376500,376500,376500,0
20230602,164500,329419729500,376500,376500,376500,376500,0
20230602,164400,329419729500,376500,376500,376500,376500,29382
20230602,164300,329419729500,376500,376500,376500,376500,0
20230602,164200,329419729500,376500,376500,376500,376500,0
20230602,164100,329419729500,376500,376500,376500,376500,0
20230602,164000,329419729500,376500,376500,376500,376500,0
20230602,163900,329419729500,376500,376500,376500,376500,0
20230602,163800,329419729500,376500,376500,376500,376500,0
20230602,163700,329419729500,376500,376500,376500,376500,0
20230602,163600,329419729500,376500,376500,376500,376500,0
20230602,163500,329419729500,376500,376500,376500,376500,0
20230602,163400,329419729500,376500,376500,376500,376500,0
20230602,163300,329419729500,376500,376500,376500,376500,0
20230602,163200,329419729500,376500,376500,376500,376500,0
20230602,163100,329419729500,376500,376500,376500,376500,0
20230602,163000,329419729500,376500,376500,376500,376500,0
20230602,162900,329419729500,376500,376500,376500,376500,0
20230602,162800,329419729500,376500,376500,376500,376500,0
20230602,162700,329419729500,376500,376500,376500,376500,0
20230602,162600,329419729500,376500,376500,376500,376500,0
20230602,162500,329419729500,376500,376500,376500,376500,0
20230602,162400,329419729500,376500,376500,376500,376500,0
20230602,162300,329419729500,376500,376500,376500,376500,0
20230602,162200,329419729500,376500,376500,376500,376500,0
20230602,162100,329419729500,376500,376500,376500,376500,0
20230602,162000,329419729500,376500,376500,376500,376500,0
20230602,161900,329419729500,376500,376500,376500,376500,0
20230602,161800,329419729500,376500,376500,376500,376500,0
20230602,161700,329419729500,376500,376500,376500,376500,0
20230602,161600,329419729500,376500,376500,376500,376500,0
20230602,161500,329419729500,376500,376500,376500,376500,0
20230602,161400,329419729500,376500,376500,376500,376500,29382
20230602,161300,329419729500,376500,376500,376500,376500,0
20230602,161200,329419729500,376500,376500,376500,376500,0
20230602,161100,329419729500,376500,376500,376500,376500,0
20230602,161000,329419729500,376500,376500,376500,376500,0
20230602,160900,329419729500,376500,376500,376500,376500,0
20230602,160800,329419729500,376500,376500,376500,376500,0
20230602,160700,329419729500,376500,376500,376500,376500,0
20230602,160600,329419729500,376500,376500,376500,376500,0
20230602,160500,329419729500,376500,376500,376500,376500,0
20230602,160400,329419729500,376500,376500,376500,376500,0
20230602,160300,329419729500,376500,376500,376500,376500,0
20230602,160200,329419729500,376500,376500,376500,376500,0
20230602,160100,329419729500,376500,376500,376500,376500,0
20230602,160000,329419729500,376500,376500,376500,376500,0
20230602,155900,329419729500,376500,376500,376500,376500,0
20230602,155800,329419729500,376500,376500,376500,376500,0
20230602,155700,329419729500,376500,376500,376500,376500,0
20230602,155600,329419729500,376500,376500,376500,376500,0
20230602,155500,329419729500,376500,376500,376500,376500,0
20230602,155400,329419729500,376500,376500,376500,376500,0
20230602,155300,329419729500,376500,376500,376500,376500,0
20230602,155200,329419729500,376500,376500,376500,376500,0
20230602,155100,329419729500,376500,376500,376500,376500,0
20230602,155000,329419729500,376500,376500,376500,376500,0
20230602,154900,329419729500,376500,376500,376500,376500,0
20230602,154800,329419729500,376500,376500,376500,376500,0
20230602,154700,329419729500,376500,376500,376500,376500,0
20230602,154600,329419729500,376500,376500,376500,376500,0
20230602,154500,329419729500,376500,376500,376500,376500,0
20230602,154400,329419729500,376500,376500,376500,376500,29382
20230602,154300,329419729500,376500,376500,376500,376500,0
20230602,154200,329419729500,376500,376500,376500,376500,0
20230602,154100,329419729500,376500,376500,376500,376500,0
20230602,154000,329419729500,376500,376500,376500,376500,0
20230602,153900,329419729500,376500,376500,376500,376500,0
20230602,153800,329419729500,376500,376500,376500,376500,0
20230602,153700,329419729500,376500,376500,376500,376500,0
20230602,153600,329419729500,376500,376500,376500,376500,0
20230602,153500,329419729500,376500,376500,376500,376500,0
20230602,153400,329419729500,376500,376500,376500,376500,0
20230602,153300,329419729500,376500,376500,376500,376500,0
20230602,153200,329419729500,376500,376500,376500,376500,0
20230602,153100,329419729500,376500,376500,376500,376500,0
20230602,153000,329419729500,376500,376500,376500,376500,29382
20230602,152900,318357406500,377500,377500,377500,377500,0
20230602,152800,318357406500,377500,377500,377500,377500,0
20230602,152700,318357406500,377500,377500,377500,377500,0
20230602,152600,318357406500,377500,377500,377500,377500,0
20230602,152500,318357406500,377500,377500,377500,377500,0
20230602,152400,318357406500,377500,377500,377500,377500,0
20230602,152300,318357406500,377500,377500,377500,377500,0
20230602,152200,318357406500,377500,377500,377500,377500,0
20230602,152100,318357406500,377500,377500,377500,377500,0
20230602,152000,318357406500,377500,377500,377500,377500,0
20230602,151900,318357406500,377500,377500,378000,377000,13024
20230602,151800,313441297000,377500,376500,377500,376500,10006
20230602,151700,309668351000,376500,376500,377000,376000,7316
20230602,151600,306913570000,376500,376000,376500,375500,8427
20230602,151500,303744602000,375500,375500,376000,375500,3622
20230602,151400,302382954000,376000,375500,376000,375500,1901
20230602,151300,301668396000,375500,376000,376000,375500,1451
20230602,151200,301123076500,375500,375500,376000,375500,1834
20230602,151100,300433604000,376000,375500,376000,375500,1473
20230602,151000,299879980000,375500,375500,376000,375500,2290
20230602,150900,299019119000,375500,376000,376000,375500,1047
20230602,150800,298625594000,376000,375000,376000,375000,2994
20230602,150700,297501052500,375500,375500,375500,375000,7428
20230602,150600,294712033000,375500,375000,375500,374500,8852
20230602,150500,291392453500,375000,375000,375000,374500,901
20230602,150400,291054864000,374500,375000,375000,374500,576
20230602,150300,290839069500,374500,374500,375000,374500,937
20230602,150200,290487971500,374500,374500,375000,374500,735
20230602,150100,290212581000,374500,375000,375000,374500,1052
20230602,150000,289818353500,374500,375000,375000,374500,701
20230602,145900,289555674000,374500,375000,375000,374500,744
20230602,145800,289276779000,375000,374500,375000,374500,725
20230602,145700,289005122500,374500,374000,375000,374000,2197
20230602,145600,288182359000,374500,374000,374500,374000,810
20230602,145500,287879151500,374000,374000,374500,374000,1352
20230602,145400,287373283500,374000,374500,374500,374000,986
20230602,145300,287004346500,374000,374000,374500,374000,837
20230602,145200,286691134500,374000,374000,374500,374000,2284
20230602,145100,285836741000,374000,374000,374500,373500,7712
20230602,145000,282952430500,374000,374000,374500,374000,1776
20230602,144900,282288040500,374500,374000,374500,374000,773
20230602,144800,281998860500,374000,374000,374500,374000,1022
20230602,144700,281616515500,374000,375000,375000,374000,7069
20230602,144600,278969247500,375000,375000,375000,374500,625
20230602,144500,278734987500,375000,374500,375000,374500,1378
20230602,144400,278218407500,375000,375000,375000,374500,367
20230602,144300,278080891500,375000,374500,375000,374500,652
20230602,144200,277836538500,375000,374500,375000,374500,837
20230602,144100,277522808500,374500,375000,375000,374500,487
20230602,144000,277340278000,375000,374500,375000,374500,752
20230602,143900,277058402000,374500,375000,375000,374500,330
20230602,143800,276934752500,375000,374500,375000,374500,786
20230602,143700,276640099500,375000,375000,375000,374500,853
20230602,143600,276320485000,375000,374500,375000,374500,802
20230602,143500,276020030000,374500,375000,375000,374500,504
20230602,143400,275831174500,375000,375000,375000,374500,914
20230602,143300,275488665500,374500,374500,375000,374500,843
20230602,143200,275172719000,374500,374500,375000,374500,374
20230602,143100,275032554000,374500,374500,375000,374500,520
20230602,143000,274837676500,374500,374500,375000,374500,1134
20230602,142900,274412714000,375000,374500,375000,374500,311
20230602,142800,274296181500,375000,375000,375000,374500,510
20230602,142700,274105045000,374500,374500,375000,374500,599
20230602,142600,273880541500,375000,375000,375000,374500,491
20230602,142500,273696518000,375000,374500,375000,374500,500
20230602,142400,273509172500,375000,374500,375000,374000,523
20230602,142300,273313304500,374500,374500,374500,374000,1433
20230602,142200,272776690500,374500,374500,375000,374000,6109
20230602,142100,270488875000,374500,375000,375000,374500,1269
20230602,142000,270013338500,375000,375000,375000,374500,814
20230602,141900,269708185500,375000,375000,375000,374500,543
20230602,141800,269504648000,375000,375000,375000,374500,467
20230602,141700,269329586500,375000,375000,375000,374500,478
20230602,141600,269150380000,375000,374500,375000,374500,671
20230602,141500,268898787000,374500,375500,375500,374500,549
20230602,141400,268692927000,375500,375000,375500,374500,5644
20230602,141300,266576358500,375500,375500,375500,375000,935
20230602,141200,266225460000,375500,375000,375500,375000,548
20230602,141100,266019789500,375500,375000,375500,375000,1565
20230602,141000,265432218500,375500,375500,375500,374500,2966
20230602,140900,264319940500,375500,375500,375500,375000,1002
20230602,140800,263943859500,375000,375000,375500,375000,1186
20230602,140700,263498968500,375000,375000,375500,374500,9502
20230602,140600,259935766500,374500,375000,375000,374500,598
20230602,140500,259711579000,375000,375000,375000,374500,1343
20230602,140400,259207989000,374500,374500,375000,374000,2849
20230602,140300,258140981000,374500,374500,374500,374000,364
20230602,140200,258004709500,374500,374500,374500,374000,1072
20230602,140100,257603264500,374000,374000,374500,374000,537
20230602,140000,257402283500,374500,374500,374500,374000,754
20230602,135900,257119960500,374000,374000,374500,374000,753
20230602,135800,256838042500,374500,374500,374500,374000,2335
20230602,135700,255963668500,374500,374500,374500,374000,794
20230602,135600,255666585000,374500,374500,374500,374000,454
20230602,135500,255496628000,374500,374000,374500,374000,492
20230602,135400,255312413000,374500,374500,374500,374000,902
20230602,135300,254974697500,374500,374500,374500,374000,1473
20230602,135200,254423239500,374500,374000,374500,374000,779
20230602,135100,254131776000,374000,374500,374500,374000,497
20230602,135000,253945743500,374000,374000,374500,374000,593
20230602,134900,253723778500,374500,374500,374500,374000,399
20230602,134800,253574459500,374500,374500,374500,374000,464
20230602,134700,253400764000,374000,374000,374500,373500,2209
20230602,134600,252574550500,374000,374000,374000,373500,618
20230602,134500,252343506000,374000,374500,374500,373500,5296
20230602,134400,250362803500,374000,374000,374500,374000,723
20230602,134300,250092311500,374000,374500,374500,374000,849
20230602,134200,249774584500,374000,374500,374500,374000,1405
20230602,134100,249248490500,374500,374000,374500,374000,548
20230602,134000,249043420000,374000,374500,374500,374000,559
20230602,133900,248834250000,374500,374000,374500,373500,905
20230602,133800,248495732500,374000,375000,375000,373500,7286
20230602,133700,245768542000,375000,374500,375000,374500,961
20230602,133600,245408229000,374500,375000,375000,374500,371
20230602,133500,245269159500,375000,375000,375000,374500,486
20230602,133400,245086973000,375000,374500,375000,374500,579
20230602,133300,244869923000,375000,375000,375000,374500,1234
20230602,133200,244407327500,375000,375000,375000,374500,682
20230602,133100,244151667500,374500,374500,375000,374500,1709
20230602,133000,243511543000,374000,375500,375500,374000,6332
20230602,132900,241138340000,375500,375500,375500,375000,641
20230602,132800,240897695000,375500,374500,375500,374500,12132
20230602,132700,236348127000,375000,375000,375000,374500,2782
20230602,132600,235304998000,374500,374500,375000,374000,6302
20230602,132500,232944830000,374000,374000,374500,374000,1164
20230602,132400,232508998500,374500,374500,374500,374000,604
20230602,132300,232282987000,374500,374000,374500,374000,278
20230602,132200,232178939000,374000,374000,374500,374000,1243
20230602,132100,231713667000,374500,374000,374500,374000,559
20230602,132000,231504448000,374000,374500,374500,374000,551
20230602,131900,231298299000,374000,374500,374500,374000,1396
20230602,131800,230775977500,374500,375000,375000,374500,2778
20230602,131700,229735510500,375000,375000,375000,374500,325
20230602,131600,229613730500,375000,374000,375000,374000,12204
20230602,131500,225043333000,374000,374000,374500,373500,8437
20230602,131400,221887508500,374000,373500,374000,373500,2485
20230602,131300,220958257000,373500,373500,374000,373000,3503
20230602,131200,219649940500,373000,373500,373500,373000,1859
20230602,131100,218955771500,373500,373500,373500,373000,1025
20230602,131000,218573119000,373500,373000,373500,373000,418
20230602,130900,218417010000,373500,373500,373500,373000,1413
20230602,130800,217889313000,373500,373000,373500,372500,938
20230602,130700,217539439000,373000,373500,373500,372500,1071
20230602,130600,217139985000,373500,373000,373500,372500,1611
20230602,130500,216539035000,373000,373000,373000,372500,653
20230602,130400,216295468500,373000,373000,373000,372500,931
20230602,130300,215948258500,373000,372500,373000,372000,3680
20230602,130200,214577256000,372000,372500,372500,372000,926
20230602,130100,214232576000,372000,372500,372500,372000,308
20230602,130000,214117930500,372500,372500,373000,372000,1641
20230602,125900,213506713000,372500,373000,373000,372500,461
20230602,125800,213334840000,373000,372500,373000,372500,407
20230602,125700,213183097500,372500,372500,373000,372500,454
20230602,125600,213013943000,373000,373000,373000,372500,505
20230602,125500,212825778000,373000,372500,373000,372500,900
20230602,125400,212490470000,373000,373000,373000,372500,992
20230602,125300,212120571000,373000,372500,373000,372500,506
20230602,125200,211931871500,373000,373500,373500,372500,1521
20230602,125100,211364516000,373000,373000,373500,373000,988
20230602,125000,210995928000,373500,373000,373500,373000,968
20230602,124900,210634413000,373000,373000,373500,373000,615
20230602,124800,210404972500,373500,373500,373500,373000,601
20230602,124700,210180623500,373000,373500,374000,373000,2558
20230602,124600,209225165000,373500,374000,374000,373500,568
20230602,124500,209012765000,374000,374000,374000,373500,1918
20230602,124400,208296144500,373500,374000,374000,373500,796
20230602,124300,207998617500,373500,373500,374000,373000,5088
20230602,124200,206098199000,373500,373500,373500,373000,889
20230602,124100,205766324500,373000,373500,373500,373000,264
20230602,124000,205667766500,373500,372500,373500,372500,2902
20230602,123900,204585399000,373000,373000,373000,372500,212
20230602,123800,204506366500,373000,372500,373000,372000,1656
20230602,123700,203889481500,372500,372000,372500,372000,852
20230602,123600,203572386000,372000,373000,373000,372000,2526
20230602,123500,202631403000,373000,373000,373000,372500,278
20230602,123400,202527760500,373000,373000,373000,372500,322
20230602,123300,202407713500,373000,373000,373000,372500,352
20230602,123200,202276495500,373000,373000,373500,372500,2376
20230602,123100,201390116000,373500,373500,373500,373000,508
20230602,123000,201200592000,373000,373000,373500,373000,1473
20230602,122900,200651098500,373000,373000,373500,373000,480
20230602,122800,200471898500,373000,373000,373500,373000,515
20230602,122700,200279732000,373500,373500,373500,373000,733
20230602,122600,200006181500,373000,373500,373500,373000,312
20230602,122500,199889729000,373000,373000,373500,373000,1297
20230602,122400,199405900500,373500,373500,373500,373000,514
20230602,122300,199214090000,373500,373000,373500,372500,1046
20230602,122200,198823893500,373000,373000,373500,372500,1748
20230602,122100,198171322500,373500,373500,373500,373000,964
20230602,122000,197811567000,373000,374000,374000,373000,2877
20230602,121900,196737219500,373500,373500,374000,373500,1103
20230602,121800,196325056500,374000,373500,374000,373000,846
20230602,121700,196008973000,373500,373000,373500,372500,8076
20230602,121600,192994413500,373000,372500,373000,372000,3526
20230602,121500,191680769500,372000,372500,372500,372000,209
20230602,121400,191602971500,372500,372000,372500,371500,2629
20230602,121300,190625151000,371500,371500,372000,371500,394
20230602,121200,190478634500,371500,371500,372000,371500,234
20230602,121100,190391666500,371500,372000,372000,371500,368
20230602,121000,190254899500,371500,371500,372000,371500,263
20230602,120900,190157132500,371500,372000,372000,371500,1869
20230602,120800,189461901000,372500,372500,372500,372000,414
20230602,120700,189307797500,372000,372500,372500,372000,151
20230602,120600,189251584500,372500,372500,372500,372000,329
20230602,120500,189129163500,372000,372500,372500,372000,397
20230602,120400,188981353000,372500,372000,372500,372000,134
20230602,120300,188931460500,372000,372000,372000,371500,3943
20230602,120200,187464876500,372000,372000,372000,371500,136
20230602,120100,187414292000,372000,371500,372000,371000,3584
20230602,120000,186082833500,371000,371000,371500,371000,1296
20230602,115900,185601805500,371500,371500,371500,371000,602
20230602,115800,185378206000,371500,371500,371500,371000,225
20230602,115700,185294674000,371000,371000,371500,371000,249
20230602,115600,185202226000,371000,371500,371500,371000,458
20230602,115500,185032274000,371500,371000,371500,371000,1403
20230602,115400,184511698000,371500,371000,371500,371000,1043
20230602,115300,184124649500,371000,371500,371500,371000,628
20230602,115200,183891628500,371500,371000,371500,371000,1224
20230602,115100,183437459500,371500,371500,371500,371000,583
20230602,115000,183221024000,371500,371000,371500,371000,521
20230602,114900,183027629000,371000,371500,371500,371000,255
20230602,114800,182932940500,371000,372000,372500,371000,3513
20230602,114700,181626918500,372000,372000,372500,372000,687
20230602,114600,181371344000,372500,372000,372500,372000,449
20230602,114500,181204178000,372000,372000,372500,372000,307
20230602,114400,181089944500,372000,372000,372500,372000,610
20230602,114300,180862833500,372000,372000,372500,372000,657
20230602,114200,180618210000,372500,372500,372500,372000,665
20230602,114100,180370566500,372500,372500,372500,372000,406
20230602,114000,180219481000,372500,372000,372500,372000,401
20230602,113900,180070187500,372000,372000,372500,371500,1993
20230602,113800,179328789000,372000,371500,372000,371500,635
20230602,113700,179092727000,371500,372000,372000,371500,781
20230602,113600,178802245000,371500,372000,372000,371500,453
20230602,113500,178633927000,371500,371500,372000,371500,770
20230602,113400,178347540500,372000,371500,372000,371500,680
20230602,113300,178094789500,371500,372000,372000,371500,407
20230602,113200,177943480500,371500,371500,372000,371500,766
20230602,113100,177658730000,372000,371500,372000,371000,1396
20230602,113000,177140181000,371500,371500,371500,371000,2188
20230602,112900,176327475000,371000,371500,371500,371000,2562
20230602,112800,175375851500,371500,372500,372500,371500,1666
20230602,112700,174756290500,372000,372000,372500,372000,669
20230602,112600,174507351500,372000,372500,372500,372000,546
20230602,112500,174304142500,372000,372000,372500,372000,1124
20230602,112400,173885941500,372000,372000,372500,372000,284
20230602,112300,173780228000,372500,372500,372500,372000,530
20230602,112200,173582865500,372000,372500,372500,372000,508
20230602,112100,173393704000,372000,372000,372500,372000,717
20230602,112000,173126690000,372500,372000,373000,372000,671
20230602,111900,172876713000,372500,372500,372500,372000,732
20230602,111800,172604082000,372500,373000,373000,372000,2216
20230602,111700,171778486500,372500,372500,373000,372000,2005
20230602,111600,171031651000,372500,372000,372500,371500,1788
20230602,111500,170366130000,372000,372000,372500,372000,1938
20230602,111400,169645077000,372500,372500,373000,372000,3961
20230602,111300,168169631500,373000,372500,373000,372500,496
20230602,111200,167984731500,373000,373500,373500,372500,1517
20230602,111100,167418807000,373500,373000,373500,373000,4013
20230602,111000,165920324500,373500,373500,373500,373000,684
20230602,110900,165664999000,373000,373000,373500,373000,977
20230602,110800,165300287500,373500,374000,374000,373000,1970
20230602,110700,164564357500,374000,374000,374500,373500,2313
20230602,110600,163699319000,373500,373000,374500,372500,6833
20230602,110500,161144873000,373000,372500,374000,372000,9634
20230602,110400,157550579500,372000,372000,372500,372000,1371
20230602,110300,157040355000,372000,372500,372500,372000,2463
20230602,110200,156123921500,372500,373000,373000,372000,7668
20230602,110100,153265607000,373500,373500,374000,373000,3081
20230602,110000,152114855000,374000,373500,374000,373000,3012
20230602,105900,150989896500,373000,374000,374500,373000,6134
20230602,105800,148697811500,374000,374000,374500,373500,6728
20230602,105700,146181811000,374000,373000,374000,372500,8289
20230602,105600,143087528500,372500,372500,373000,372000,7379
20230602,105500,140338498000,372000,372500,372500,372000,1433
20230602,105400,139804785000,372500,372500,372500,372000,1986
20230602,105300,139065123500,372500,372000,372500,372000,1081
20230602,105200,138662727500,372000,372500,372500,372000,1378
20230602,105100,138149904500,372000,372000,372500,372000,2574
20230602,105000,137191825500,372500,372500,372500,372000,3681
20230602,104900,135821157500,372500,372500,372500,372000,5023
20230602,104800,133950396000,372500,372000,372500,371500,6271
20230602,104700,131617230000,372000,371500,372000,371000,3721
20230602,104600,130234813500,371500,371000,371500,371000,1655
20230602,104500,129620205500,371500,371000,371500,370500,2883
20230602,104400,128550680000,370500,370500,371000,370500,2591
20230602,104300,127590038500,370500,370500,371000,370500,914
20230602,104200,127251059500,371000,371000,371500,370500,4250
20230602,104100,125674274000,371000,371500,371500,370500,5103
20230602,104000,123780729000,371500,372000,372000,371000,6352
20230602,103900,121419268500,371500,371000,372000,370500,14860
20230602,103800,115904721000,371000,371000,371000,370500,9272
20230602,103700,112464939500,371000,371000,371000,370500,1810
20230602,103600,111793658500,371000,370500,371000,370000,4221
20230602,103500,110229738000,370500,370500,370500,370000,2096
20230602,103400,109453230500,370500,370500,370500,370000,3570
20230602,103300,108130676500,370500,370000,370500,370000,1390
20230602,103200,107616009000,370000,370500,370500,370000,1183
20230602,103100,107177802000,370000,370000,370500,370000,1109
20230602,103000,106767060000,370000,369500,370500,369500,8896
20230602,102900,103476024500,370000,370000,370000,369500,2957
20230602,102800,102382107000,369500,368500,370000,368500,6034
20230602,102700,100153961500,369000,369500,370000,368500,7034
20230602,102600,97556397500,369500,369500,369500,369000,3888
20230602,102500,96119883000,369500,369000,369500,368500,6284
20230602,102400,93800680000,369000,368500,369000,368000,9009
20230602,102300,90479637500,368000,368500,368500,368000,1998
20230602,102200,89743508500,368500,368000,368500,367500,3828
20230602,102100,88334746500,368000,368500,368500,367500,6200
20230602,102000,86053264500,368500,368500,368500,368000,1601
20230602,101900,85463456000,368500,368000,368500,367500,11755
20230602,101800,81136646500,368000,368000,368000,367500,904
20230602,101700,80804073000,368000,367000,368000,367000,5418
20230602,101600,78812894000,367500,367000,367500,367000,1022
20230602,101500,78437448500,367000,367000,367500,366500,4132
20230602,101400,76920827000,367000,366500,367000,366500,748
20230602,101300,76646458500,366500,366500,367000,366500,819
20230602,101200,76346168500,366500,367000,367000,366500,2078
20230602,101100,75584543000,366500,366500,367000,366500,876
20230602,101000,75263448000,366500,367000,367000,366500,916
20230602,100900,74927683000,366500,367000,367000,366500,1228
20230602,100800,74477386000,367000,367000,367000,366500,463
20230602,100700,74307549500,367000,366500,367000,366500,579
20230602,100600,74095192500,366500,367000,367000,366500,404
20230602,100500,73946997500,366500,366500,367000,366500,827
20230602,100400,73643559500,366500,366500,367000,366000,762
20230602,100300,73364299500,366500,366500,367000,366000,611
20230602,100200,73140384000,367000,366500,367000,366000,3240
20230602,100100,71952939500,366500,366000,366500,366000,419
20230602,100000,71799514500,366500,366000,366500,366000,925
20230602,095900,71460865500,366000,366000,366500,366000,299
20230602,095800,71351397500,366500,366000,366500,366000,1507
20230602,095700,70799742500,366000,367000,367000,366000,2875
20230602,095600,69746093500,366500,366500,367000,366500,956
20230602,095500,69395616500,367000,367000,367500,366500,3825
20230602,095400,67991939000,367500,367000,367500,367000,798
20230602,095300,67698793000,367500,367500,367500,367000,2837
20230602,095200,66656440000,367000,367000,367500,366500,7557
20230602,095100,63882277000,367000,366000,367000,366000,8320
20230602,095000,60832746500,366000,366000,366500,366000,396
20230602,094900,60687711500,366500,366000,366500,365500,2238
20230602,094800,59868619000,366000,366000,366500,365500,2499
20230602,094700,58954266500,366000,365000,366000,365000,4081
20230602,094600,57461824500,365000,365500,366000,365000,3042
20230602,094500,56350364000,365500,366000,366000,365500,778
20230602,094400,56065708000,366000,365500,366000,365500,1372
20230602,094300,55563594000,366000,365500,366000,365500,689
20230602,094200,55311543500,366000,366500,366500,365500,2358
20230602,094100,54448501500,366000,366500,366500,366000,164
20230602,094000,54388433000,366000,365500,366500,365500,4493
20230602,093900,52744152500,365500,366000,366000,365500,688
20230602,093800,52492589500,366000,366000,366000,365500,685
20230602,093700,52242015000,366000,365000,366000,365000,2630
20230602,093600,51280781000,365500,365000,365500,365000,1072
20230602,093500,50889120500,365500,365000,365500,364500,3182
20230602,093400,49727773500,365000,364500,365000,364500,549
20230602,093300,49527590500,365000,364500,365000,364500,951
20230602,093200,49180818000,364500,364500,365000,364500,591
20230602,093100,48965357500,365000,365000,365000,364000,2505
20230602,093000,48052079000,365000,365000,365000,364500,1076
20230602,092900,47659665500,364500,365500,365500,364500,3059
20230602,092800,46543283500,365000,365500,365500,365000,789
20230602,092700,46255205500,365500,366000,366000,365000,4271
20230602,092600,44694088000,366000,365500,366000,365500,2756
20230602,092500,43685702000,366000,366000,366000,365500,822
20230602,092400,43384989000,365500,366000,366000,365500,1217
20230602,092300,42939750500,366000,366500,366500,365500,8496
20230602,092200,39828384000,366500,365500,367000,365500,8975
20230602,092100,36541131000,365500,365500,366000,365000,6014
20230602,092000,34342903500,366000,366000,366000,365500,4350
20230602,091900,32752189000,366000,365500,366000,365000,9221
20230602,091800,29383001500,365500,365000,365500,364000,7857
20230602,091700,26516418500,365000,363500,365000,363500,8373
20230602,091600,23467392500,363500,364000,364000,363500,1217
20230602,091500,23024807000,363500,363500,363500,363000,2194
20230602,091400,22227544000,363000,363500,364000,363000,1061
20230602,091300,21842090500,363000,363500,364000,363000,2054
20230602,091200,21095477500,364000,363500,364000,363500,1438
20230602,091100,20572619000,364000,363000,364000,362500,5024
20230602,091000,18747115000,362500,362000,363000,362000,2621
20230602,090900,17797168500,362500,362500,362500,361500,2004
20230602,090800,17071755000,362000,362500,363000,362000,3287
20230602,090700,15879968500,362500,363000,363000,361500,6238
20230602,090600,13619918000,362500,363000,363000,361500,10187
20230602,090500,9928538000,362500,363000,363500,362500,4180
20230602,090400,8411256500,363500,363500,363500,363000,2674
20230602,090300,7439702500,363500,363000,363500,362500,3720
20230602,090200,6089341000,363000,362500,363000,362500,3758
20230602,090100,4726366000,363000,363000,363500,362500,3901
20230602,090000,3310543500,363500,364000,364000,363000,9083