KissMeData/005490/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,184200,215109841000,387500,387500,387500,387500,44074
20230629,184100,215109841000,387500,387500,387500,387500,0
20230629,184000,215109841000,387500,387500,387500,387500,0
20230629,183900,215109841000,387500,387500,387500,387500,0
20230629,183800,215109841000,387500,387500,387500,387500,0
20230629,183700,215109841000,387500,387500,387500,387500,0
20230629,183600,215109841000,387500,387500,387500,387500,0
20230629,183500,215109841000,387500,387500,387500,387500,0
20230629,183400,215109841000,387500,387500,387500,387500,0
20230629,183300,215109841000,387500,387500,387500,387500,0
20230629,183200,215109841000,387500,387500,387500,387500,0
20230629,183100,215109841000,387500,387500,387500,387500,0
20230629,183000,215109841000,387500,387500,387500,387500,0
20230629,182900,215109841000,387500,387500,387500,387500,0
20230629,182800,215109841000,387500,387500,387500,387500,0
20230629,182700,215109841000,387500,387500,387500,387500,0
20230629,182600,215109841000,387500,387500,387500,387500,0
20230629,182500,215109841000,387500,387500,387500,387500,0
20230629,182400,215109841000,387500,387500,387500,387500,0
20230629,182300,215109841000,387500,387500,387500,387500,0
20230629,182200,215109841000,387500,387500,387500,387500,0
20230629,182100,215109841000,387500,387500,387500,387500,0
20230629,182000,215109841000,387500,387500,387500,387500,0
20230629,181900,215109841000,387500,387500,387500,387500,0
20230629,181800,215109841000,387500,387500,387500,387500,0
20230629,181700,215109841000,387500,387500,387500,387500,0
20230629,181600,215109841000,387500,387500,387500,387500,0
20230629,181500,215109841000,387500,387500,387500,387500,0
20230629,181400,215109841000,387500,387500,387500,387500,0
20230629,181300,215109841000,387500,387500,387500,387500,0
20230629,181200,215109841000,387500,387500,387500,387500,44074
20230629,181100,215109841000,387500,387500,387500,387500,0
20230629,181000,215109841000,387500,387500,387500,387500,0
20230629,180900,215109841000,387500,387500,387500,387500,0
20230629,180800,215109841000,387500,387500,387500,387500,0
20230629,180700,215109841000,387500,387500,387500,387500,0
20230629,180600,215109841000,387500,387500,387500,387500,0
20230629,180500,215109841000,387500,387500,387500,387500,0
20230629,180400,215109841000,387500,387500,387500,387500,0
20230629,180300,215109841000,387500,387500,387500,387500,0
20230629,180200,215109841000,387500,387500,387500,387500,0
20230629,180100,215109841000,387500,387500,387500,387500,0
20230629,180000,215109841000,387500,387500,387500,387500,0
20230629,175900,215109841000,387500,387500,387500,387500,0
20230629,175800,215109841000,387500,387500,387500,387500,0
20230629,175700,215109841000,387500,387500,387500,387500,0
20230629,175600,215109841000,387500,387500,387500,387500,0
20230629,175500,215109841000,387500,387500,387500,387500,0
20230629,175400,215109841000,387500,387500,387500,387500,0
20230629,175300,215109841000,387500,387500,387500,387500,0
20230629,175200,215109841000,387500,387500,387500,387500,0
20230629,175100,215109841000,387500,387500,387500,387500,0
20230629,175000,215109841000,387500,387500,387500,387500,0
20230629,174900,215109841000,387500,387500,387500,387500,0
20230629,174800,215109841000,387500,387500,387500,387500,0
20230629,174700,215109841000,387500,387500,387500,387500,0
20230629,174600,215109841000,387500,387500,387500,387500,0
20230629,174500,215109841000,387500,387500,387500,387500,0
20230629,174400,215109841000,387500,387500,387500,387500,0
20230629,174300,215109841000,387500,387500,387500,387500,0
20230629,174200,215109841000,387500,387500,387500,387500,44074
20230629,174100,215109841000,387500,387500,387500,387500,0
20230629,174000,215109841000,387500,387500,387500,387500,0
20230629,173900,215109841000,387500,387500,387500,387500,0
20230629,173800,215109841000,387500,387500,387500,387500,0
20230629,173700,215109841000,387500,387500,387500,387500,0
20230629,173600,215109841000,387500,387500,387500,387500,0
20230629,173500,215109841000,387500,387500,387500,387500,0
20230629,173400,215109841000,387500,387500,387500,387500,0
20230629,173300,215109841000,387500,387500,387500,387500,0
20230629,173200,215109841000,387500,387500,387500,387500,0
20230629,173100,215109841000,387500,387500,387500,387500,0
20230629,173000,215109841000,387500,387500,387500,387500,0
20230629,172900,215109841000,387500,387500,387500,387500,0
20230629,172800,215109841000,387500,387500,387500,387500,0
20230629,172700,215109841000,387500,387500,387500,387500,0
20230629,172600,215109841000,387500,387500,387500,387500,0
20230629,172500,215109841000,387500,387500,387500,387500,0
20230629,172400,215109841000,387500,387500,387500,387500,0
20230629,172300,215109841000,387500,387500,387500,387500,0
20230629,172200,215109841000,387500,387500,387500,387500,0
20230629,172100,215109841000,387500,387500,387500,387500,0
20230629,172000,215109841000,387500,387500,387500,387500,0
20230629,171900,215109841000,387500,387500,387500,387500,0
20230629,171800,215109841000,387500,387500,387500,387500,0
20230629,171700,215109841000,387500,387500,387500,387500,0
20230629,171600,215109841000,387500,387500,387500,387500,0
20230629,171500,215109841000,387500,387500,387500,387500,0
20230629,171400,215109841000,387500,387500,387500,387500,0
20230629,171300,215109841000,387500,387500,387500,387500,0
20230629,171200,215109841000,387500,387500,387500,387500,44074
20230629,171100,215109841000,387500,387500,387500,387500,0
20230629,171000,215109841000,387500,387500,387500,387500,0
20230629,170900,215109841000,387500,387500,387500,387500,0
20230629,170800,215109841000,387500,387500,387500,387500,0
20230629,170700,215109841000,387500,387500,387500,387500,0
20230629,170600,215109841000,387500,387500,387500,387500,0
20230629,170500,215109841000,387500,387500,387500,387500,0
20230629,170400,215109841000,387500,387500,387500,387500,0
20230629,170300,215109841000,387500,387500,387500,387500,0
20230629,170200,215109841000,387500,387500,387500,387500,0
20230629,170100,215109841000,387500,387500,387500,387500,0
20230629,170000,215109841000,387500,387500,387500,387500,0
20230629,165900,215109841000,387500,387500,387500,387500,0
20230629,165800,215109841000,387500,387500,387500,387500,0
20230629,165700,215109841000,387500,387500,387500,387500,0
20230629,165600,215109841000,387500,387500,387500,387500,0
20230629,165500,215109841000,387500,387500,387500,387500,0
20230629,165400,215109841000,387500,387500,387500,387500,0
20230629,165300,215109841000,387500,387500,387500,387500,0
20230629,165200,215109841000,387500,387500,387500,387500,0
20230629,165100,215109841000,387500,387500,387500,387500,0
20230629,165000,215109841000,387500,387500,387500,387500,0
20230629,164900,215109841000,387500,387500,387500,387500,0
20230629,164800,215109841000,387500,387500,387500,387500,0
20230629,164700,215109841000,387500,387500,387500,387500,0
20230629,164600,215109841000,387500,387500,387500,387500,0
20230629,164500,215109841000,387500,387500,387500,387500,0
20230629,164400,215109841000,387500,387500,387500,387500,0
20230629,164300,215109841000,387500,387500,387500,387500,0
20230629,164200,215109841000,387500,387500,387500,387500,44074
20230629,164100,215109841000,387500,387500,387500,387500,0
20230629,164000,215109841000,387500,387500,387500,387500,0
20230629,163900,215109841000,387500,387500,387500,387500,0
20230629,163800,215109841000,387500,387500,387500,387500,0
20230629,163700,215109841000,387500,387500,387500,387500,0
20230629,163600,215109841000,387500,387500,387500,387500,0
20230629,163500,215109841000,387500,387500,387500,387500,0
20230629,163400,215109841000,387500,387500,387500,387500,0
20230629,163300,215109841000,387500,387500,387500,387500,0
20230629,163200,215109841000,387500,387500,387500,387500,0
20230629,163100,215109841000,387500,387500,387500,387500,0
20230629,163000,215109841000,387500,387500,387500,387500,0
20230629,162900,215109841000,387500,387500,387500,387500,0
20230629,162800,215109841000,387500,387500,387500,387500,0
20230629,162700,215109841000,387500,387500,387500,387500,0
20230629,162600,215109841000,387500,387500,387500,387500,0
20230629,162500,215109841000,387500,387500,387500,387500,0
20230629,162400,215109841000,387500,387500,387500,387500,0
20230629,162300,215109841000,387500,387500,387500,387500,0
20230629,162200,215109841000,387500,387500,387500,387500,0
20230629,162100,215109841000,387500,387500,387500,387500,0
20230629,162000,215109841000,387500,387500,387500,387500,0
20230629,161900,215109841000,387500,387500,387500,387500,0
20230629,161800,215109841000,387500,387500,387500,387500,0
20230629,161700,215109841000,387500,387500,387500,387500,0
20230629,161600,215109841000,387500,387500,387500,387500,0
20230629,161500,215109841000,387500,387500,387500,387500,0
20230629,161400,215109841000,387500,387500,387500,387500,0
20230629,161300,215109841000,387500,387500,387500,387500,0
20230629,161200,215109841000,387500,387500,387500,387500,44074
20230629,161100,215109841000,387500,387500,387500,387500,0
20230629,161000,215109841000,387500,387500,387500,387500,0
20230629,160900,215109841000,387500,387500,387500,387500,0
20230629,160800,215109841000,387500,387500,387500,387500,0
20230629,160700,215109841000,387500,387500,387500,387500,0
20230629,160600,215109841000,387500,387500,387500,387500,0
20230629,160500,215109841000,387500,387500,387500,387500,0
20230629,160400,215109841000,387500,387500,387500,387500,0
20230629,160300,215109841000,387500,387500,387500,387500,0
20230629,160200,215109841000,387500,387500,387500,387500,0
20230629,160100,215109841000,387500,387500,387500,387500,0
20230629,160000,215109841000,387500,387500,387500,387500,0
20230629,155900,215109841000,387500,387500,387500,387500,0
20230629,155800,215109841000,387500,387500,387500,387500,0
20230629,155700,215109841000,387500,387500,387500,387500,0
20230629,155600,215109841000,387500,387500,387500,387500,0
20230629,155500,215109841000,387500,387500,387500,387500,0
20230629,155400,215109841000,387500,387500,387500,387500,0
20230629,155300,215109841000,387500,387500,387500,387500,0
20230629,155200,215109841000,387500,387500,387500,387500,0
20230629,155100,215109841000,387500,387500,387500,387500,0
20230629,155000,215109841000,387500,387500,387500,387500,0
20230629,154900,215109841000,387500,387500,387500,387500,0
20230629,154800,215109841000,387500,387500,387500,387500,0
20230629,154700,215109841000,387500,387500,387500,387500,0
20230629,154600,215109841000,387500,387500,387500,387500,0
20230629,154500,215109841000,387500,387500,387500,387500,0
20230629,154400,215109841000,387500,387500,387500,387500,0
20230629,154300,215109841000,387500,387500,387500,387500,0
20230629,154200,215109841000,387500,387500,387500,387500,44074
20230629,154100,215109841000,387500,387500,387500,387500,0
20230629,154000,215109841000,387500,387500,387500,387500,0
20230629,153900,215109841000,387500,387500,387500,387500,0
20230629,153800,215109841000,387500,387500,387500,387500,0
20230629,153700,215109841000,387500,387500,387500,387500,0
20230629,153600,215109841000,387500,387500,387500,387500,0
20230629,153500,215109841000,387500,387500,387500,387500,0
20230629,153400,215109841000,387500,387500,387500,387500,0
20230629,153300,215109841000,387500,387500,387500,387500,0
20230629,153200,215109841000,387500,387500,387500,387500,0
20230629,153100,215109841000,387500,387500,387500,387500,0
20230629,153000,215109841000,387500,387500,387500,387500,44074
20230629,152900,198031166000,388500,388500,388500,388500,0
20230629,152800,198031166000,388500,388500,388500,388500,0
20230629,152700,198031166000,388500,388500,388500,388500,0
20230629,152600,198031166000,388500,388500,388500,388500,0
20230629,152500,198031166000,388500,388500,388500,388500,0
20230629,152400,198031166000,388500,388500,388500,388500,0
20230629,152300,198031166000,388500,388500,388500,388500,0
20230629,152200,198031166000,388500,388500,388500,388500,0
20230629,152100,198031166000,388500,388500,388500,388500,0
20230629,152000,198031166000,388500,388500,388500,388500,0
20230629,151900,198031166000,388500,388000,388500,388000,2497
20230629,151800,197062181000,388000,387500,388000,387500,2532
20230629,151700,196079808000,388000,388000,388000,387500,1758
20230629,151600,195397763500,388000,387500,388000,387500,2189
20230629,151500,194548702500,388000,387500,388000,387500,605
20230629,151400,194314209000,387500,387500,388000,387500,1099
20230629,151300,193888136500,388000,388500,388500,387500,1942
20230629,151200,193134847500,388000,387500,388000,387500,1801
20230629,151100,192436075000,388000,388000,388500,387500,2474
20230629,151000,191476182000,388000,388000,388000,387500,3087
20230629,150900,190278451500,388000,388500,388500,388000,3111
20230629,150800,189071364000,388500,388000,388500,388000,513
20230629,150700,188872268000,388500,387500,388500,387500,3440
20230629,150600,187537583000,387500,387500,388000,387500,689
20230629,150500,187270501000,387500,387500,388000,387500,307
20230629,150400,187151483500,388000,388000,388000,387500,602
20230629,150300,186918014000,388000,388000,388000,387500,829
20230629,150200,186596694000,388000,387500,388000,387500,337
20230629,150100,186466034500,388000,388500,388500,387500,3865
20230629,150000,184966247500,388000,388500,388500,388000,363
20230629,145900,184825340000,388500,388000,388500,388000,584
20230629,145800,184598688500,388000,388500,388500,388000,121
20230629,145700,184551715500,388500,388000,388500,388000,371
20230629,145600,184407660000,388500,388500,388500,388000,380
20230629,145500,184260106000,388500,388000,388500,388000,279
20230629,145400,184151795500,388500,388000,388500,387500,4665
20230629,145300,182341827500,388000,388000,388000,387500,520
20230629,145200,182140220000,387500,387500,388000,387500,608
20230629,145100,181904468000,388000,387500,388000,387500,944
20230629,145000,181538588000,387500,387500,388000,387500,3435
20230629,144900,180207495500,387500,387500,388000,387500,320
20230629,144800,180083441500,387500,387500,388000,387500,1154
20230629,144700,179636235000,387500,388000,388500,387500,2434
20230629,144600,178692080000,388000,388000,388500,388000,296
20230629,144500,178577217500,388000,388500,388500,388000,475
20230629,144400,178392874000,388500,388000,388500,388000,809
20230629,144300,178078928000,388000,388500,388500,388000,909
20230629,144200,177726188000,388500,388000,388500,388000,425
20230629,144100,177561195000,388000,388500,388500,388000,578
20230629,144000,177336905000,388000,388500,388500,388000,1131
20230629,143900,176897917000,388000,388000,388500,388000,911
20230629,143800,176544428500,388000,388000,388500,388000,2921
20230629,143700,175411014000,388500,388000,388500,388000,382
20230629,143600,175262744500,388000,388500,388500,388000,322
20230629,143500,175137703500,388000,388500,388500,388000,1302
20230629,143400,174632473000,388500,388000,388500,388000,881
20230629,143300,174290522000,388000,388000,388500,388000,419
20230629,143200,174127909500,388500,388000,388500,388000,428
20230629,143100,173961795000,388000,388000,388500,388000,272
20230629,143000,173856214000,388000,388000,388500,388000,434
20230629,142900,173687782000,388000,388000,388500,388000,459
20230629,142800,173509667500,388000,388000,388500,388000,589
20230629,142700,173281119500,388000,388500,388500,388000,286
20230629,142600,173170074000,388500,388000,388500,388000,261
20230629,142500,173068742500,388000,388500,389000,388000,1754
20230629,142400,172387310000,388500,389000,389000,388500,759
20230629,142300,172092422000,389000,389000,389000,388500,380
20230629,142200,171944743000,389000,388500,389000,388500,131
20230629,142100,171893818500,389000,388500,389000,388500,1168
20230629,142000,171440041000,388500,388500,389000,388500,303
20230629,141900,171322299500,388500,389000,389000,388500,370
20230629,141800,171178520500,388500,388500,389000,388500,185
20230629,141700,171106595000,389000,389000,389000,388500,183
20230629,141600,171035471000,389000,389000,389000,388500,404
20230629,141500,170878375500,389000,388500,389000,388500,269
20230629,141400,170773791000,388500,389000,389000,388500,234
20230629,141300,170682808500,389000,389000,389000,388500,261
20230629,141200,170581295000,389000,389000,389000,388500,66
20230629,141100,170555640000,389000,389000,389000,388500,308
20230629,141000,170435923000,389000,388500,389000,388500,492
20230629,140900,170244557500,389000,389000,389000,388500,131
20230629,140800,170193603000,389000,389000,389000,388500,268
20230629,140700,170089368500,388500,389000,389500,388500,1199
20230629,140600,169622965500,389000,389000,389000,388500,586
20230629,140500,169395023000,389000,389000,389000,388500,912
20230629,140400,169040273500,389000,388500,389000,388500,291
20230629,140300,168927196000,388500,389000,389000,388500,127
20230629,140200,168877800500,388500,388500,389000,388500,227
20230629,140100,168789602500,388500,389000,389000,388500,116
20230629,140000,168744509000,389000,388500,389000,388500,94
20230629,135900,168707966500,388500,389000,389000,388500,346
20230629,135800,168573387500,389000,388500,389500,388500,874
20230629,135700,168233402500,388500,389000,389000,388500,110
20230629,135600,168190636000,389000,389000,389000,388500,199
20230629,135500,168113315000,389000,389000,389500,388500,1952
20230629,135400,167353971500,389500,389500,389500,389000,369
20230629,135300,167210393500,389500,389000,389500,389000,219
20230629,135200,167125120000,389500,389500,389500,389000,192
20230629,135100,167050393500,389500,389000,389500,389000,452
20230629,135000,166874455000,389500,389500,389500,389000,352
20230629,134900,166737396500,389000,389500,389500,389000,460
20230629,134800,166558299500,389500,389000,389500,389000,1083
20230629,134700,166136979000,388500,388500,389000,388500,246
20230629,134600,166041321000,388500,389000,389000,388500,83
20230629,134500,166009052000,389000,388500,389000,388500,221
20230629,134400,165923155000,389000,388500,389000,388500,468
20230629,134300,165741134000,389000,389000,389000,388500,640
20230629,134200,165492402500,388500,388500,389000,388500,409
20230629,134100,165333390500,388500,388500,389000,388500,184
20230629,134000,165261822500,389000,389500,389500,388500,1212
20230629,133900,164790287000,389500,389000,389500,389000,2625
20230629,133800,163767879500,389500,389500,389500,389000,2490
20230629,133700,162798150500,389000,389500,389500,389000,439
20230629,133600,162627298500,389500,388000,389500,388000,3408
20230629,133500,161303164500,388000,388500,388500,388000,613
20230629,133400,161065096500,388500,388500,388500,388000,428
20230629,133300,160898936500,388500,388000,388500,388000,263
20230629,133200,160796840000,388000,388000,388500,388000,472
20230629,133100,160613658500,388500,388000,388500,388000,220
20230629,133000,160528270500,388500,388500,388500,388000,206
20230629,132900,160448313000,388000,388500,388500,388000,113
20230629,132800,160404452000,388500,388500,388500,388000,416
20230629,132700,160242961500,388000,388000,388500,388000,364
20230629,132600,160101721000,388000,388000,388500,387500,3324
20230629,132500,158812157000,388000,388000,388500,387500,3192
20230629,132400,157573718500,388000,388500,388500,388000,1299
20230629,132300,157069692000,388500,388000,388500,388000,704
20230629,132200,156796488500,388500,388000,388500,388000,824
20230629,132100,156476763000,388500,388000,388500,388000,898
20230629,132000,156128263500,388500,389000,389000,388000,3788
20230629,131900,154656683000,389000,389500,389500,389000,3436
20230629,131800,153320040500,389500,389000,389500,389000,225
20230629,131700,153232484000,389000,389500,389500,389000,338
20230629,131600,153100980000,389000,389500,389500,389000,881
20230629,131500,152758237500,389000,389500,390000,389000,1833
20230629,131400,152044455500,389500,389500,390000,389500,341
20230629,131300,151911618000,389500,389500,390000,389500,239
20230629,131200,151818492000,389500,389500,390000,389500,230
20230629,131100,151728862000,389500,390000,390000,389500,252
20230629,131000,151630602000,390000,389500,390000,389500,588
20230629,130900,151401481500,389500,389500,390000,389500,600
20230629,130800,151167765500,389500,389500,390000,389500,2362
20230629,130700,150247748000,389500,389500,390000,389500,410
20230629,130600,150088019000,389500,390000,390000,389500,921
20230629,130500,149729278000,390000,389500,390000,389500,187
20230629,130400,149656373000,390000,389500,390000,389500,373
20230629,130300,149511046000,389500,389500,390000,389500,393
20230629,130200,149357947500,389500,390000,390000,389500,570
20230629,130100,149135707000,390000,390000,390000,389500,192
20230629,130000,149060832500,390000,390000,390000,389500,84
20230629,125900,149028097000,390000,390000,390000,389500,230
20230629,125800,148938476500,389500,390000,390000,389500,242
20230629,125700,148844195500,389500,389500,390000,389500,533
20230629,125600,148636575500,390000,389500,390000,389500,221
20230629,125500,148550405500,390000,389500,390000,389500,272
20230629,125400,148444427000,390000,390000,390000,389500,200
20230629,125300,148366463500,390000,390000,390000,389500,190
20230629,125200,148292366500,389500,389500,390000,389500,100
20230629,125100,148253377000,390000,389500,390000,389500,90
20230629,125000,148218297000,390000,389500,390000,389500,429
20230629,124900,148051193500,390000,389500,390000,389500,1379
20230629,124800,147513542000,389500,389500,390000,389500,89
20230629,124700,147478864500,390000,390000,390000,389500,183
20230629,124600,147407505500,390000,389500,390000,389500,151
20230629,124500,147348644500,389500,389500,390000,389500,116
20230629,124400,147303448500,389500,389500,390000,389500,263
20230629,124300,147200966000,389500,390000,390000,389500,185
20230629,124200,147128864500,389500,389500,390000,389500,77
20230629,124100,147098854500,390000,389500,390000,389500,177
20230629,124000,147029909500,389500,390500,390500,389500,1764
20230629,123900,146341996500,390000,390500,390500,390000,110
20230629,123800,146299071500,390500,390000,390500,390000,213
20230629,123700,146215965000,390500,390000,390500,390000,499
20230629,123600,146021314000,390000,390500,390500,390000,256
20230629,123500,145921428500,390500,390500,390500,390000,211
20230629,123400,145839100000,390000,390500,390500,390000,150
20230629,123300,145780574500,390000,390500,390500,390000,758
20230629,123200,145484700500,390000,390500,390500,390000,113
20230629,123100,145440595000,390000,390000,390500,390000,340
20230629,123000,145307927500,390000,390000,390500,390000,270
20230629,122900,145202600500,390500,390500,390500,390000,103
20230629,122800,145162399500,390500,390000,390500,390000,406
20230629,122700,145003938500,390000,390000,390500,390000,214
20230629,122600,144920392500,390500,390000,390500,390000,75
20230629,122500,144891119000,390500,390000,390500,390000,104
20230629,122400,144850555000,390000,390000,390500,390000,237
20230629,122300,144758038500,390500,390500,390500,390000,152
20230629,122200,144698744500,390000,390500,390500,390000,272
20230629,122100,144592564000,390000,390500,390500,390000,338
20230629,122000,144460611000,390500,390500,390500,390000,312
20230629,121900,144338786000,390000,390000,390500,390000,101
20230629,121800,144299375000,390500,390500,390500,390000,128
20230629,121700,144249408500,390500,390500,390500,390000,87
20230629,121600,144215446500,390500,390000,390500,390000,158
20230629,121500,144153812000,390500,390000,390500,390000,358
20230629,121400,144014101000,390000,390500,390500,390000,155
20230629,121300,143953585000,390500,390000,390500,390000,32
20230629,121200,143941095000,390000,390000,390500,390000,277
20230629,121100,143832962000,390000,391000,391000,390000,1295
20230629,121000,143327488000,390500,391000,391000,390500,215
20230629,120900,143243507500,390500,391000,391000,390500,45
20230629,120800,143225930000,391000,391000,391000,390500,136
20230629,120700,143172799500,391000,390500,391000,390500,110
20230629,120600,143129821000,390500,390000,390500,390000,574
20230629,120500,142905686500,390000,390000,390000,389500,587
20230629,120400,142676780000,390000,390000,390000,389500,787
20230629,120300,142369852500,390000,390000,390000,389500,130
20230629,120200,142319162500,389500,389500,390000,389500,529
20230629,120100,142113086500,390000,389500,390000,389500,107
20230629,120000,142071393000,389500,390000,390500,389500,503
20230629,115900,141875235500,390000,390500,390500,390000,349
20230629,115800,141739124000,390500,390500,390500,390000,505
20230629,115700,141542031500,390500,390000,390500,390000,268
20230629,115600,141437504000,390000,390000,390500,390000,157
20230629,115500,141376256500,390000,389500,390500,389500,2840
20230629,115400,140269427000,390000,390000,390000,389500,665
20230629,115300,140010331500,390000,390500,391000,389500,2342
20230629,115200,139096374500,391000,390500,391000,390500,134
20230629,115100,139044035500,391000,391000,391000,390500,225
20230629,115000,138956104500,390500,391000,391500,390500,575
20230629,114900,138731273500,391000,391000,391500,391000,200
20230629,114800,138653047500,391000,391500,391500,391000,605
20230629,114700,138416456500,391500,391000,391500,391000,240
20230629,114600,138322597500,391500,390500,391500,390500,1417
20230629,114500,137768556000,391000,391000,391000,390500,330
20230629,114400,137639602500,391000,391000,391000,390500,430
20230629,114300,137471524000,391000,389500,391000,389500,3846
20230629,114200,135971077000,389500,389500,390000,389500,180
20230629,114100,135900959000,389500,389500,390000,389500,442
20230629,114000,135728784000,389500,390000,390000,389500,233
20230629,113900,135638009500,389500,390000,390000,389500,318
20230629,113800,135514116000,389500,389500,390000,389500,256
20230629,113700,135414369500,389500,389500,390000,389500,859
20230629,113600,135079751000,390000,389500,390000,389500,501
20230629,113500,134884589500,390000,389500,390000,389500,850
20230629,113400,134553490500,389500,389500,390000,389500,664
20230629,113300,134294813000,389500,390000,390000,389500,203
20230629,113200,134215675500,389500,390000,390000,389500,169
20230629,113100,134149843000,389500,389500,390000,389500,324
20230629,113000,134023548000,389500,389500,390000,389500,380
20230629,112900,133875396000,390000,389500,390000,389500,217
20230629,112800,133790855500,389500,389500,390000,389500,445
20230629,112700,133617466500,390000,389500,390000,389500,335
20230629,112600,133486961500,389500,390000,390000,389500,336
20230629,112500,133355999000,390000,389500,390000,389500,571
20230629,112400,133133559000,389500,390000,390000,389500,316
20230629,112300,133010456000,390000,390000,390000,389500,488
20230629,112200,132820319500,389500,390000,390500,389500,562
20230629,112100,132601165000,390000,390000,390500,389500,1686
20230629,112000,131943584000,390000,390000,390000,389500,513
20230629,111900,131743551500,390000,390500,390500,389500,679
20230629,111800,131478763000,390500,390000,390500,390000,251
20230629,111700,131380837500,390000,390000,390500,389500,1649
20230629,111600,130737720000,389500,389500,390000,389500,455
20230629,111500,130560390500,390000,389000,390000,389000,1629
20230629,111400,129925970500,389000,388500,389500,388500,703
20230629,111300,129652525500,388500,388500,389000,388000,1491
20230629,111200,129073288000,388000,388500,389000,388000,1913
20230629,111100,128330100000,388500,388500,389000,388000,6012
20230629,111000,125994764000,388500,388000,388500,387500,2096
20230629,110900,125181363000,388000,388500,388500,387500,4224
20230629,110800,123542449500,388500,388500,388500,388000,1353
20230629,110700,123017253000,388500,389000,389000,388000,2132
20230629,110600,122189090000,389000,389000,389000,388500,1707
20230629,110500,121525794500,389000,388500,389500,388500,2683
20230629,110400,120482590000,388500,389500,389500,388500,2618
20230629,110300,119464956000,389000,389000,389500,388500,5603
20230629,110200,117285932500,389000,389500,389500,388500,2370
20230629,110100,116363997500,389000,389000,389500,388500,3595
20230629,110000,114965636000,389000,390500,390500,389000,7593
20230629,105900,112005594500,390000,390500,390500,390000,1204
20230629,105800,111535646000,391000,390500,391000,390000,1783
20230629,105700,110839788500,390500,390000,390500,390000,315
20230629,105600,110716827000,390500,390500,390500,390000,1198
20230629,105500,110249366000,390500,390000,390500,390000,1195
20230629,105400,109782786000,390500,390500,391000,390000,1449
20230629,105300,109216963500,390500,391000,391000,390500,266
20230629,105200,109113037000,390500,390500,391000,390500,571
20230629,105100,108890009000,390500,390500,391000,390000,1236
20230629,105000,108407350500,390500,390500,390500,390000,1490
20230629,104900,107825537500,390500,390500,391000,390500,364
20230629,104800,107683384000,390500,390500,391000,390500,508
20230629,104700,107484999500,390500,390500,390500,390000,3285
20230629,104600,106202357500,390000,390000,390500,390000,1031
20230629,104500,105800052000,390500,391000,391000,390000,3013
20230629,104400,104623632000,390500,391000,391000,390500,639
20230629,104300,104374060000,390500,391000,391500,390500,584
20230629,104200,104145711000,391000,391000,391500,391000,236
20230629,104100,104053413500,391500,391000,391500,391000,896
20230629,104000,103703069000,391000,391000,391500,390500,1241
20230629,103900,103217854000,391000,391000,391500,390500,1085
20230629,103800,102793610500,391000,391000,391500,390500,1972
20230629,103700,102022556000,391500,391000,391500,391000,967
20230629,103600,101644442500,391000,391000,391500,391000,3425
20230629,103500,100304995000,391000,391500,391500,391000,484
20230629,103400,100115728500,391500,392500,392500,391500,3697
20230629,103300,98667205500,392500,392500,393000,392500,647
20230629,103200,98413238500,392500,393000,393000,392500,403
20230629,103100,98254938500,393000,393000,393000,392500,1520
20230629,103000,97658053000,392500,393000,393500,392500,426
20230629,102900,97490655000,393000,394000,394000,393000,2708
20230629,102800,96425521500,394000,394000,394000,393500,363
20230629,102700,96282515000,393500,394000,394000,393500,337
20230629,102600,96149765500,393500,394000,394500,393500,1622
20230629,102500,95510714000,394000,394000,394000,393500,233
20230629,102400,95418920000,394000,393500,394000,393500,940
20230629,102300,95048617500,394000,394000,394000,393500,369
20230629,102200,94903374000,394000,394000,394000,393500,516
20230629,102100,94700120000,394000,394000,394000,393500,456
20230629,102000,94520468000,394000,394000,394000,393500,1041
20230629,101900,94110340000,394500,394500,394500,394000,656
20230629,101800,93851751000,394500,394500,394500,394000,1072
20230629,101700,93429070500,394000,394500,394500,394000,245
20230629,101600,93332459000,394500,394000,394500,394000,216
20230629,101500,93247313500,394500,394500,394500,394000,284
20230629,101400,93135340500,394500,394500,395000,393500,2372
20230629,101300,92200194000,395000,395000,395000,394500,160
20230629,101200,92137018000,395000,395000,395000,394500,416
20230629,101100,91972752000,394500,395000,395000,394500,727
20230629,101000,91685626000,395000,394000,395000,393500,1514
20230629,100900,91088842000,393500,393500,394000,393000,1879
20230629,100800,90349406500,393000,393000,393500,393000,1446
20230629,100700,89781108000,393500,393500,393500,393000,2267
20230629,100600,88890146500,393000,393500,393500,393000,507
20230629,100500,88690829500,393500,393500,394000,393500,1165
20230629,100400,88232317000,394000,394000,394000,393500,897
20230629,100300,87879272500,393500,393500,394000,393500,588
20230629,100200,87647830500,394000,393500,394000,393500,544
20230629,100100,87433738500,393500,393500,394000,393500,1625
20230629,100000,86794249500,394000,393500,394000,393500,561
20230629,095900,86573428500,393500,393500,394000,393500,664
20230629,095800,86312028000,393500,395000,395000,393500,2850
20230629,095700,85188944000,395000,394500,395000,394500,772
20230629,095600,84884365000,394500,394500,395000,394000,1101
20230629,095500,84450000500,394500,395000,395000,394000,1882
20230629,095400,83707632500,395000,394500,395000,394500,977
20230629,095300,83322096500,394500,395000,395000,394000,1308
20230629,095200,82806045500,395000,396000,396000,395000,2892
20230629,095100,81662737500,396000,396000,396500,395500,4743
20230629,095000,79784527000,395500,395500,396000,395000,2622
20230629,094900,78747303000,395000,394500,395500,394500,3400
20230629,094800,77403996500,394500,394000,395000,394000,1301
20230629,094700,76890808000,394000,395000,395000,394000,2735
20230629,094600,75811962500,395000,394500,395000,394500,296
20230629,094500,75695077500,395000,395000,395000,394500,1158
20230629,094400,75237743000,395000,394500,395000,394000,1144
20230629,094300,74786085000,394500,395000,395000,394000,2106
20230629,094200,73954856000,395000,394000,395000,394000,7648
20230629,094100,70934757500,394500,394000,395000,393500,7559
20230629,094000,67954493000,394000,392500,394000,392500,6855
20230629,093900,65258349000,393000,393000,393000,392500,1270
20230629,093800,64759715000,393000,392500,393000,392500,434
20230629,093700,64589289000,393000,393000,393500,392500,3986
20230629,093600,63023495000,393000,393000,393500,393000,1112
20230629,093500,62586348500,393000,393000,393500,392500,1559
20230629,093400,61973464000,393000,392500,393000,392500,3266
20230629,093300,60690459000,392500,393000,393000,392500,2166
20230629,093200,59839686500,393000,392500,393000,392000,4408
20230629,093100,58109004500,392500,391500,392500,391500,3514
20230629,093000,56731731000,391500,391000,391500,390500,1615
20230629,092900,56100167500,391000,390500,391000,390000,2163
20230629,092800,55255588500,390500,390500,390500,390000,1479
20230629,092700,54678370500,390500,390500,391000,390500,1489
20230629,092600,54096889000,390500,390500,391000,390500,1000
20230629,092500,53706337000,390500,390000,391000,390000,2073
20230629,092400,52897274000,390500,390500,391000,390000,3531
20230629,092300,51518385500,391000,391500,391500,390500,1853
20230629,092200,50794068000,391000,390500,391500,390500,1126
20230629,092100,50353896000,390500,390500,391500,390000,3111
20230629,092000,49138153000,391000,392000,392000,390500,5495
20230629,091900,46988337500,391500,392000,392000,391500,1806
20230629,091800,46281180500,392000,392500,392500,391500,2696
20230629,091700,45224311500,392500,393000,393000,392000,2961
20230629,091600,44062176000,393000,393000,393000,392500,1409
20230629,091500,43508765000,393000,392500,393500,392500,4452
20230629,091400,41759252000,392500,393000,393000,392500,3002
20230629,091300,40580903000,392500,392500,393000,392000,1387
20230629,091200,40036394000,392500,393000,393500,392000,3928
20230629,091100,38493991000,393500,393000,393500,393000,1730
20230629,091000,37813648500,393000,392500,393500,392000,6367
20230629,090900,35313111500,392500,393500,393500,392500,3371
20230629,090800,33988469500,393500,391500,393500,391500,10682
20230629,090700,29792653000,391500,392000,392500,391500,2309
20230629,090600,28888051500,392000,392500,393500,391500,8059
20230629,090500,25723560500,392500,392000,393000,391500,6222
20230629,090400,23283534000,392000,391000,392000,390500,6244
20230629,090300,20840654000,391000,391500,392000,390500,5392
20230629,090200,18731433500,391500,390000,392500,389500,7499
20230629,090100,15800446500,390000,388500,390000,387000,18198
20230629,090000,8743098000,388500,390000,391000,388000,21976