KissMeData/005490/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221500,819207523500,391500,391500,391500,391500,33703
20230614,221400,819207523500,391500,391500,391500,391500,0
20230614,221300,819207523500,391500,391500,391500,391500,0
20230614,221200,819207523500,391500,391500,391500,391500,0
20230614,221100,819207523500,391500,391500,391500,391500,0
20230614,221000,819207523500,391500,391500,391500,391500,0
20230614,220900,819207523500,391500,391500,391500,391500,0
20230614,220800,819207523500,391500,391500,391500,391500,0
20230614,220700,819207523500,391500,391500,391500,391500,0
20230614,220600,819207523500,391500,391500,391500,391500,0
20230614,220500,819207523500,391500,391500,391500,391500,0
20230614,220400,819207523500,391500,391500,391500,391500,0
20230614,220300,819207523500,391500,391500,391500,391500,0
20230614,220200,819207523500,391500,391500,391500,391500,0
20230614,220100,819207523500,391500,391500,391500,391500,0
20230614,220000,819207523500,391500,391500,391500,391500,0
20230614,215900,819207523500,391500,391500,391500,391500,0
20230614,215800,819207523500,391500,391500,391500,391500,0
20230614,215700,819207523500,391500,391500,391500,391500,0
20230614,215600,819207523500,391500,391500,391500,391500,0
20230614,215500,819207523500,391500,391500,391500,391500,0
20230614,215400,819207523500,391500,391500,391500,391500,0
20230614,215300,819207523500,391500,391500,391500,391500,0
20230614,215200,819207523500,391500,391500,391500,391500,0
20230614,215100,819207523500,391500,391500,391500,391500,0
20230614,215000,819207523500,391500,391500,391500,391500,0
20230614,214900,819207523500,391500,391500,391500,391500,0
20230614,214800,819207523500,391500,391500,391500,391500,0
20230614,214700,819207523500,391500,391500,391500,391500,0
20230614,214600,819207523500,391500,391500,391500,391500,0
20230614,214500,819207523500,391500,391500,391500,391500,33703
20230614,214400,819207523500,391500,391500,391500,391500,0
20230614,214300,819207523500,391500,391500,391500,391500,0
20230614,214200,819207523500,391500,391500,391500,391500,0
20230614,214100,819207523500,391500,391500,391500,391500,0
20230614,214000,819207523500,391500,391500,391500,391500,0
20230614,213900,819207523500,391500,391500,391500,391500,0
20230614,213800,819207523500,391500,391500,391500,391500,0
20230614,213700,819207523500,391500,391500,391500,391500,0
20230614,213600,819207523500,391500,391500,391500,391500,0
20230614,213500,819207523500,391500,391500,391500,391500,0
20230614,213400,819207523500,391500,391500,391500,391500,0
20230614,213300,819207523500,391500,391500,391500,391500,0
20230614,213200,819207523500,391500,391500,391500,391500,0
20230614,213100,819207523500,391500,391500,391500,391500,0
20230614,213000,819207523500,391500,391500,391500,391500,0
20230614,212900,819207523500,391500,391500,391500,391500,0
20230614,212800,819207523500,391500,391500,391500,391500,0
20230614,212700,819207523500,391500,391500,391500,391500,0
20230614,212600,819207523500,391500,391500,391500,391500,0
20230614,212500,819207523500,391500,391500,391500,391500,0
20230614,212400,819207523500,391500,391500,391500,391500,0
20230614,212300,819207523500,391500,391500,391500,391500,0
20230614,212200,819207523500,391500,391500,391500,391500,0
20230614,212100,819207523500,391500,391500,391500,391500,0
20230614,212000,819207523500,391500,391500,391500,391500,0
20230614,211900,819207523500,391500,391500,391500,391500,0
20230614,211800,819207523500,391500,391500,391500,391500,0
20230614,211700,819207523500,391500,391500,391500,391500,0
20230614,211600,819207523500,391500,391500,391500,391500,0
20230614,211500,819207523500,391500,391500,391500,391500,33703
20230614,211400,819207523500,391500,391500,391500,391500,0
20230614,211300,819207523500,391500,391500,391500,391500,0
20230614,211200,819207523500,391500,391500,391500,391500,0
20230614,211100,819207523500,391500,391500,391500,391500,0
20230614,211000,819207523500,391500,391500,391500,391500,0
20230614,210900,819207523500,391500,391500,391500,391500,0
20230614,210800,819207523500,391500,391500,391500,391500,0
20230614,210700,819207523500,391500,391500,391500,391500,0
20230614,210600,819207523500,391500,391500,391500,391500,0
20230614,210500,819207523500,391500,391500,391500,391500,0
20230614,210400,819207523500,391500,391500,391500,391500,0
20230614,210300,819207523500,391500,391500,391500,391500,0
20230614,210200,819207523500,391500,391500,391500,391500,0
20230614,210100,819207523500,391500,391500,391500,391500,0
20230614,210000,819207523500,391500,391500,391500,391500,0
20230614,205900,819207523500,391500,391500,391500,391500,0
20230614,205800,819207523500,391500,391500,391500,391500,0
20230614,205700,819207523500,391500,391500,391500,391500,0
20230614,205600,819207523500,391500,391500,391500,391500,0
20230614,205500,819207523500,391500,391500,391500,391500,0
20230614,205400,819207523500,391500,391500,391500,391500,0
20230614,205300,819207523500,391500,391500,391500,391500,0
20230614,205200,819207523500,391500,391500,391500,391500,0
20230614,205100,819207523500,391500,391500,391500,391500,0
20230614,205000,819207523500,391500,391500,391500,391500,0
20230614,204900,819207523500,391500,391500,391500,391500,0
20230614,204800,819207523500,391500,391500,391500,391500,0
20230614,204700,819207523500,391500,391500,391500,391500,0
20230614,204600,819207523500,391500,391500,391500,391500,0
20230614,204500,819207523500,391500,391500,391500,391500,33703
20230614,204400,819207523500,391500,391500,391500,391500,0
20230614,204300,819207523500,391500,391500,391500,391500,0
20230614,204200,819207523500,391500,391500,391500,391500,0
20230614,204100,819207523500,391500,391500,391500,391500,0
20230614,204000,819207523500,391500,391500,391500,391500,0
20230614,203900,819207523500,391500,391500,391500,391500,0
20230614,203800,819207523500,391500,391500,391500,391500,0
20230614,203700,819207523500,391500,391500,391500,391500,0
20230614,203600,819207523500,391500,391500,391500,391500,0
20230614,203500,819207523500,391500,391500,391500,391500,0
20230614,203400,819207523500,391500,391500,391500,391500,0
20230614,203300,819207523500,391500,391500,391500,391500,0
20230614,203200,819207523500,391500,391500,391500,391500,0
20230614,203100,819207523500,391500,391500,391500,391500,0
20230614,203000,819207523500,391500,391500,391500,391500,0
20230614,202900,819207523500,391500,391500,391500,391500,0
20230614,202800,819207523500,391500,391500,391500,391500,0
20230614,202700,819207523500,391500,391500,391500,391500,0
20230614,202600,819207523500,391500,391500,391500,391500,0
20230614,202500,819207523500,391500,391500,391500,391500,0
20230614,202400,819207523500,391500,391500,391500,391500,0
20230614,202300,819207523500,391500,391500,391500,391500,0
20230614,202200,819207523500,391500,391500,391500,391500,0
20230614,202100,819207523500,391500,391500,391500,391500,0
20230614,202000,819207523500,391500,391500,391500,391500,0
20230614,201900,819207523500,391500,391500,391500,391500,0
20230614,201800,819207523500,391500,391500,391500,391500,0
20230614,201700,819207523500,391500,391500,391500,391500,0
20230614,201600,819207523500,391500,391500,391500,391500,0
20230614,201500,819207523500,391500,391500,391500,391500,33703
20230614,201400,819207523500,391500,391500,391500,391500,0
20230614,201300,819207523500,391500,391500,391500,391500,0
20230614,201200,819207523500,391500,391500,391500,391500,0
20230614,201100,819207523500,391500,391500,391500,391500,0
20230614,201000,819207523500,391500,391500,391500,391500,0
20230614,200900,819207523500,391500,391500,391500,391500,0
20230614,200800,819207523500,391500,391500,391500,391500,0
20230614,200700,819207523500,391500,391500,391500,391500,0
20230614,200600,819207523500,391500,391500,391500,391500,0
20230614,200500,819207523500,391500,391500,391500,391500,0
20230614,200400,819207523500,391500,391500,391500,391500,0
20230614,200300,819207523500,391500,391500,391500,391500,0
20230614,200200,819207523500,391500,391500,391500,391500,0
20230614,200100,819207523500,391500,391500,391500,391500,0
20230614,200000,819207523500,391500,391500,391500,391500,0
20230614,195900,819207523500,391500,391500,391500,391500,0
20230614,195800,819207523500,391500,391500,391500,391500,0
20230614,195700,819207523500,391500,391500,391500,391500,0
20230614,195600,819207523500,391500,391500,391500,391500,0
20230614,195500,819207523500,391500,391500,391500,391500,0
20230614,195400,819207523500,391500,391500,391500,391500,0
20230614,195300,819207523500,391500,391500,391500,391500,0
20230614,195200,819207523500,391500,391500,391500,391500,0
20230614,195100,819207523500,391500,391500,391500,391500,0
20230614,195000,819207523500,391500,391500,391500,391500,0
20230614,194900,819207523500,391500,391500,391500,391500,0
20230614,194800,819207523500,391500,391500,391500,391500,0
20230614,194700,819207523500,391500,391500,391500,391500,0
20230614,194600,819207523500,391500,391500,391500,391500,0
20230614,194500,819207523500,391500,391500,391500,391500,33703
20230614,194400,819207523500,391500,391500,391500,391500,0
20230614,194300,819207523500,391500,391500,391500,391500,0
20230614,194200,819207523500,391500,391500,391500,391500,0
20230614,194100,819207523500,391500,391500,391500,391500,0
20230614,194000,819207523500,391500,391500,391500,391500,0
20230614,193900,819207523500,391500,391500,391500,391500,0
20230614,193800,819207523500,391500,391500,391500,391500,0
20230614,193700,819207523500,391500,391500,391500,391500,0
20230614,193600,819207523500,391500,391500,391500,391500,0
20230614,193500,819207523500,391500,391500,391500,391500,0
20230614,193400,819207523500,391500,391500,391500,391500,0
20230614,193300,819207523500,391500,391500,391500,391500,0
20230614,193200,819207523500,391500,391500,391500,391500,0
20230614,193100,819207523500,391500,391500,391500,391500,0
20230614,193000,819207523500,391500,391500,391500,391500,0
20230614,192900,819207523500,391500,391500,391500,391500,0
20230614,192800,819207523500,391500,391500,391500,391500,0
20230614,192700,819207523500,391500,391500,391500,391500,0
20230614,192600,819207523500,391500,391500,391500,391500,0
20230614,192500,819207523500,391500,391500,391500,391500,0
20230614,192400,819207523500,391500,391500,391500,391500,0
20230614,192300,819207523500,391500,391500,391500,391500,0
20230614,192200,819207523500,391500,391500,391500,391500,0
20230614,192100,819207523500,391500,391500,391500,391500,0
20230614,192000,819207523500,391500,391500,391500,391500,0
20230614,191900,819207523500,391500,391500,391500,391500,0
20230614,191800,819207523500,391500,391500,391500,391500,0
20230614,191700,819207523500,391500,391500,391500,391500,0
20230614,191600,819207523500,391500,391500,391500,391500,0
20230614,191500,819207523500,391500,391500,391500,391500,33703
20230614,191400,819207523500,391500,391500,391500,391500,0
20230614,191300,819207523500,391500,391500,391500,391500,0
20230614,191200,819207523500,391500,391500,391500,391500,0
20230614,191100,819207523500,391500,391500,391500,391500,0
20230614,191000,819207523500,391500,391500,391500,391500,0
20230614,190900,819207523500,391500,391500,391500,391500,0
20230614,190800,819207523500,391500,391500,391500,391500,0
20230614,190700,819207523500,391500,391500,391500,391500,0
20230614,190600,819207523500,391500,391500,391500,391500,0
20230614,190500,819207523500,391500,391500,391500,391500,0
20230614,190400,819207523500,391500,391500,391500,391500,0
20230614,190300,819207523500,391500,391500,391500,391500,0
20230614,190200,819207523500,391500,391500,391500,391500,0
20230614,190100,819207523500,391500,391500,391500,391500,0
20230614,190000,819207523500,391500,391500,391500,391500,0
20230614,185900,819207523500,391500,391500,391500,391500,0
20230614,185800,819207523500,391500,391500,391500,391500,0
20230614,185700,819207523500,391500,391500,391500,391500,0
20230614,185600,819207523500,391500,391500,391500,391500,0
20230614,185500,819207523500,391500,391500,391500,391500,0
20230614,185400,819207523500,391500,391500,391500,391500,0
20230614,185300,819207523500,391500,391500,391500,391500,0
20230614,185200,819207523500,391500,391500,391500,391500,0
20230614,185100,819207523500,391500,391500,391500,391500,0
20230614,185000,819207523500,391500,391500,391500,391500,0
20230614,184900,819207523500,391500,391500,391500,391500,0
20230614,184800,819207523500,391500,391500,391500,391500,0
20230614,184700,819207523500,391500,391500,391500,391500,0
20230614,184600,819207523500,391500,391500,391500,391500,0
20230614,184500,819207523500,391500,391500,391500,391500,33703
20230614,184400,819207523500,391500,391500,391500,391500,0
20230614,184300,819207523500,391500,391500,391500,391500,0
20230614,184200,819207523500,391500,391500,391500,391500,0
20230614,184100,819207523500,391500,391500,391500,391500,0
20230614,184000,819207523500,391500,391500,391500,391500,0
20230614,183900,819207523500,391500,391500,391500,391500,0
20230614,183800,819207523500,391500,391500,391500,391500,0
20230614,183700,819207523500,391500,391500,391500,391500,0
20230614,183600,819207523500,391500,391500,391500,391500,0
20230614,183500,819207523500,391500,391500,391500,391500,0
20230614,183400,819207523500,391500,391500,391500,391500,0
20230614,183300,819207523500,391500,391500,391500,391500,0
20230614,183200,819207523500,391500,391500,391500,391500,0
20230614,183100,819207523500,391500,391500,391500,391500,0
20230614,183000,819207523500,391500,391500,391500,391500,0
20230614,182900,819207523500,391500,391500,391500,391500,0
20230614,182800,819207523500,391500,391500,391500,391500,0
20230614,182700,819207523500,391500,391500,391500,391500,0
20230614,182600,819207523500,391500,391500,391500,391500,0
20230614,182500,819207523500,391500,391500,391500,391500,0
20230614,182400,819207523500,391500,391500,391500,391500,0
20230614,182300,819207523500,391500,391500,391500,391500,0
20230614,182200,819207523500,391500,391500,391500,391500,0
20230614,182100,819207523500,391500,391500,391500,391500,0
20230614,182000,819207523500,391500,391500,391500,391500,0
20230614,181900,819207523500,391500,391500,391500,391500,0
20230614,181800,819207523500,391500,391500,391500,391500,0
20230614,181700,819207523500,391500,391500,391500,391500,0
20230614,181600,819207523500,391500,391500,391500,391500,0
20230614,181500,819207523500,391500,391500,391500,391500,33703
20230614,181400,819207523500,391500,391500,391500,391500,0
20230614,181300,819207523500,391500,391500,391500,391500,0
20230614,181200,819207523500,391500,391500,391500,391500,0
20230614,181100,819207523500,391500,391500,391500,391500,0
20230614,181000,819207523500,391500,391500,391500,391500,0
20230614,180900,819207523500,391500,391500,391500,391500,0
20230614,180800,819207523500,391500,391500,391500,391500,0
20230614,180700,819207523500,391500,391500,391500,391500,0
20230614,180600,819207523500,391500,391500,391500,391500,0
20230614,180500,819207523500,391500,391500,391500,391500,0
20230614,180400,819207523500,391500,391500,391500,391500,0
20230614,180300,819207523500,391500,391500,391500,391500,0
20230614,180200,819207523500,391500,391500,391500,391500,0
20230614,180100,819207523500,391500,391500,391500,391500,0
20230614,180000,819207523500,391500,391500,391500,391500,0
20230614,175900,819207523500,391500,391500,391500,391500,0
20230614,175800,819207523500,391500,391500,391500,391500,0
20230614,175700,819207523500,391500,391500,391500,391500,0
20230614,175600,819207523500,391500,391500,391500,391500,0
20230614,175500,819207523500,391500,391500,391500,391500,0
20230614,175400,819207523500,391500,391500,391500,391500,0
20230614,175300,819207523500,391500,391500,391500,391500,0
20230614,175200,819207523500,391500,391500,391500,391500,0
20230614,175100,819207523500,391500,391500,391500,391500,0
20230614,175000,819207523500,391500,391500,391500,391500,0
20230614,174900,819207523500,391500,391500,391500,391500,0
20230614,174800,819207523500,391500,391500,391500,391500,0
20230614,174700,819207523500,391500,391500,391500,391500,0
20230614,174600,819207523500,391500,391500,391500,391500,0
20230614,174500,819207523500,391500,391500,391500,391500,33703
20230614,174400,819207523500,391500,391500,391500,391500,0
20230614,174300,819207523500,391500,391500,391500,391500,0
20230614,174200,819207523500,391500,391500,391500,391500,0
20230614,174100,819207523500,391500,391500,391500,391500,0
20230614,174000,819207523500,391500,391500,391500,391500,0
20230614,173900,819207523500,391500,391500,391500,391500,0
20230614,173800,819207523500,391500,391500,391500,391500,0
20230614,173700,819207523500,391500,391500,391500,391500,0
20230614,173600,819207523500,391500,391500,391500,391500,0
20230614,173500,819207523500,391500,391500,391500,391500,0
20230614,173400,819207523500,391500,391500,391500,391500,0
20230614,173300,819207523500,391500,391500,391500,391500,0
20230614,173200,819207523500,391500,391500,391500,391500,0
20230614,173100,819207523500,391500,391500,391500,391500,0
20230614,173000,819207523500,391500,391500,391500,391500,0
20230614,172900,819207523500,391500,391500,391500,391500,0
20230614,172800,819207523500,391500,391500,391500,391500,0
20230614,172700,819207523500,391500,391500,391500,391500,0
20230614,172600,819207523500,391500,391500,391500,391500,0
20230614,172500,819207523500,391500,391500,391500,391500,0
20230614,172400,819207523500,391500,391500,391500,391500,0
20230614,172300,819207523500,391500,391500,391500,391500,0
20230614,172200,819207523500,391500,391500,391500,391500,0
20230614,172100,819207523500,391500,391500,391500,391500,0
20230614,172000,819207523500,391500,391500,391500,391500,0
20230614,171900,819207523500,391500,391500,391500,391500,0
20230614,171800,819207523500,391500,391500,391500,391500,0
20230614,171700,819207523500,391500,391500,391500,391500,0
20230614,171600,819207523500,391500,391500,391500,391500,0
20230614,171500,819207523500,391500,391500,391500,391500,33703
20230614,171400,819207523500,391500,391500,391500,391500,0
20230614,171300,819207523500,391500,391500,391500,391500,0
20230614,171200,819207523500,391500,391500,391500,391500,0
20230614,171100,819207523500,391500,391500,391500,391500,0
20230614,171000,819207523500,391500,391500,391500,391500,0
20230614,170900,819207523500,391500,391500,391500,391500,0
20230614,170800,819207523500,391500,391500,391500,391500,0
20230614,170700,819207523500,391500,391500,391500,391500,0
20230614,170600,819207523500,391500,391500,391500,391500,0
20230614,170500,819207523500,391500,391500,391500,391500,0
20230614,170400,819207523500,391500,391500,391500,391500,0
20230614,170300,819207523500,391500,391500,391500,391500,0
20230614,170200,819207523500,391500,391500,391500,391500,0
20230614,170100,819207523500,391500,391500,391500,391500,0
20230614,170000,819207523500,391500,391500,391500,391500,0
20230614,165900,819207523500,391500,391500,391500,391500,0
20230614,165800,819207523500,391500,391500,391500,391500,0
20230614,165700,819207523500,391500,391500,391500,391500,0
20230614,165600,819207523500,391500,391500,391500,391500,0
20230614,165500,819207523500,391500,391500,391500,391500,0
20230614,165400,819207523500,391500,391500,391500,391500,0
20230614,165300,819207523500,391500,391500,391500,391500,0
20230614,165200,819207523500,391500,391500,391500,391500,0
20230614,165100,819207523500,391500,391500,391500,391500,0
20230614,165000,819207523500,391500,391500,391500,391500,0
20230614,164900,819207523500,391500,391500,391500,391500,0
20230614,164800,819207523500,391500,391500,391500,391500,0
20230614,164700,819207523500,391500,391500,391500,391500,0
20230614,164600,819207523500,391500,391500,391500,391500,0
20230614,164500,819207523500,391500,391500,391500,391500,33703
20230614,164400,819207523500,391500,391500,391500,391500,0
20230614,164300,819207523500,391500,391500,391500,391500,0
20230614,164200,819207523500,391500,391500,391500,391500,0
20230614,164100,819207523500,391500,391500,391500,391500,0
20230614,164000,819207523500,391500,391500,391500,391500,0
20230614,163900,819207523500,391500,391500,391500,391500,0
20230614,163800,819207523500,391500,391500,391500,391500,0
20230614,163700,819207523500,391500,391500,391500,391500,0
20230614,163600,819207523500,391500,391500,391500,391500,0
20230614,163500,819207523500,391500,391500,391500,391500,0
20230614,163400,819207523500,391500,391500,391500,391500,0
20230614,163300,819207523500,391500,391500,391500,391500,0
20230614,163200,819207523500,391500,391500,391500,391500,0
20230614,163100,819207523500,391500,391500,391500,391500,0
20230614,163000,819207523500,391500,391500,391500,391500,0
20230614,162900,819207523500,391500,391500,391500,391500,0
20230614,162800,819207523500,391500,391500,391500,391500,0
20230614,162700,819207523500,391500,391500,391500,391500,0
20230614,162600,819207523500,391500,391500,391500,391500,0
20230614,162500,819207523500,391500,391500,391500,391500,0
20230614,162400,819207523500,391500,391500,391500,391500,0
20230614,162300,819207523500,391500,391500,391500,391500,0
20230614,162200,819207523500,391500,391500,391500,391500,0
20230614,162100,819207523500,391500,391500,391500,391500,0
20230614,162000,819207523500,391500,391500,391500,391500,0
20230614,161900,819207523500,391500,391500,391500,391500,0
20230614,161800,819207523500,391500,391500,391500,391500,0
20230614,161700,819207523500,391500,391500,391500,391500,0
20230614,161600,819207523500,391500,391500,391500,391500,0
20230614,161500,819207523500,391500,391500,391500,391500,33703
20230614,161400,819207523500,391500,391500,391500,391500,0
20230614,161300,819207523500,391500,391500,391500,391500,0
20230614,161200,819207523500,391500,391500,391500,391500,0
20230614,161100,819207523500,391500,391500,391500,391500,0
20230614,161000,819207523500,391500,391500,391500,391500,0
20230614,160900,819207523500,391500,391500,391500,391500,0
20230614,160800,819207523500,391500,391500,391500,391500,0
20230614,160700,819207523500,391500,391500,391500,391500,0
20230614,160600,819207523500,391500,391500,391500,391500,0
20230614,160500,819207523500,391500,391500,391500,391500,0
20230614,160400,819207523500,391500,391500,391500,391500,0
20230614,160300,819207523500,391500,391500,391500,391500,0
20230614,160200,819207523500,391500,391500,391500,391500,0
20230614,160100,819207523500,391500,391500,391500,391500,0
20230614,160000,819207523500,391500,391500,391500,391500,0
20230614,155900,819207523500,391500,391500,391500,391500,0
20230614,155800,819207523500,391500,391500,391500,391500,0
20230614,155700,819207523500,391500,391500,391500,391500,0
20230614,155600,819207523500,391500,391500,391500,391500,0
20230614,155500,819207523500,391500,391500,391500,391500,0
20230614,155400,819207523500,391500,391500,391500,391500,0
20230614,155300,819207523500,391500,391500,391500,391500,0
20230614,155200,819207523500,391500,391500,391500,391500,0
20230614,155100,819207523500,391500,391500,391500,391500,0
20230614,155000,819207523500,391500,391500,391500,391500,0
20230614,154900,819207523500,391500,391500,391500,391500,0
20230614,154800,819207523500,391500,391500,391500,391500,0
20230614,154700,819207523500,391500,391500,391500,391500,0
20230614,154600,819207523500,391500,391500,391500,391500,0
20230614,154500,819207523500,391500,391500,391500,391500,33703
20230614,154400,819207523500,391500,391500,391500,391500,0
20230614,154300,819207523500,391500,391500,391500,391500,0
20230614,154200,819207523500,391500,391500,391500,391500,0
20230614,154100,819207523500,391500,391500,391500,391500,0
20230614,154000,819207523500,391500,391500,391500,391500,0
20230614,153900,819207523500,391500,391500,391500,391500,0
20230614,153800,819207523500,391500,391500,391500,391500,0
20230614,153700,819207523500,391500,391500,391500,391500,0
20230614,153600,819207523500,391500,391500,391500,391500,0
20230614,153500,819207523500,391500,391500,391500,391500,0
20230614,153400,819207523500,391500,391500,391500,391500,0
20230614,153300,819207523500,391500,391500,391500,391500,0
20230614,153200,819207523500,391500,391500,391500,391500,0
20230614,153100,819207523500,391500,391500,391500,391500,0
20230614,153000,819207523500,391500,391500,391500,391500,33703
20230614,152900,806012799000,392000,392000,392000,392000,0
20230614,152800,806012799000,392000,392000,392000,392000,0
20230614,152700,806012799000,392000,392000,392000,392000,0
20230614,152600,806012799000,392000,392000,392000,392000,0
20230614,152500,806012799000,392000,392000,392000,392000,0
20230614,152400,806012799000,392000,392000,392000,392000,0
20230614,152300,806012799000,392000,392000,392000,392000,0
20230614,152200,806012799000,392000,392000,392000,392000,0
20230614,152100,806012799000,392000,392000,392000,392000,0
20230614,152000,806012799000,392000,392000,392000,392000,0
20230614,151900,806012799000,392000,392500,393000,391500,10994
20230614,151800,801700426000,393000,393000,393000,392500,1345
20230614,151700,801171931000,393000,392500,393000,392500,2437
20230614,151600,800214588000,392500,393000,393500,392500,3463
20230614,151500,798853892500,393000,393000,393000,392500,3233
20230614,151400,797583656500,392500,392500,393000,392500,2137
20230614,151300,796744626000,392000,392500,393000,392000,3325
20230614,151200,795439512500,392500,392500,393000,392500,1924
20230614,151100,794684065000,392500,392500,393000,392000,3494
20230614,151000,793312811000,392500,393000,393000,392000,4357
20230614,150900,791602293000,392500,393000,393000,392500,2195
20230614,150800,790740255000,392500,392000,393000,392000,4545
20230614,150700,788956033000,392500,392000,392500,391500,2057
20230614,150600,788149565500,392000,392500,392500,391500,4213
20230614,150500,786498050500,392000,391000,392500,390500,6095
20230614,150400,784111506000,391000,391000,391000,390500,3225
20230614,150300,782851166000,391000,390000,391500,390000,8223
20230614,150200,779638892500,390000,390500,390500,390000,3102
20230614,150100,778428569000,390000,390000,390500,389500,10551
20230614,150000,774313588000,390000,389500,391000,389500,9478
20230614,145900,770617154000,390000,391000,391500,389500,14067
20230614,145800,765129058500,391500,391500,392000,391000,2422
20230614,145700,764181052500,391500,392000,392500,391500,2970
20230614,145600,763016965000,392500,393000,393000,392500,3112
20230614,145500,761795323500,393000,393000,393000,392500,2396
20230614,145400,760853807000,393000,392500,393500,392500,2625
20230614,145300,759822140000,393000,393000,393000,392500,2413
20230614,145200,758874219500,393000,392500,393000,392000,3544
20230614,145100,757483822500,392500,392000,393000,392000,3909
20230614,145000,755950413000,392500,392500,393000,392000,2531
20230614,144900,754957211000,392500,392000,393000,391500,5453
20230614,144800,752818663500,392000,391000,392500,391000,4815
20230614,144700,750932789000,391000,391500,392000,391000,3651
20230614,144600,749504391000,391000,390000,391500,390000,4691
20230614,144500,747671499000,390000,390500,391000,389500,16626
20230614,144400,741185296000,390500,391500,392000,390500,6811
20230614,144300,738520360000,392000,392000,392000,391500,5645
20230614,144200,736309976000,391500,392500,392500,391500,5583
20230614,144100,734121781500,392500,392500,393000,392500,6756
20230614,144000,731469959000,392500,393500,393500,392500,4950
20230614,143900,729524549500,393000,393500,394000,393000,3755
20230614,143800,728047061000,394000,393500,394000,393500,2797
20230614,143700,726945904500,394000,393500,394000,393500,1056
20230614,143600,726530262000,393500,394000,394500,393500,2832
20230614,143500,725414660500,394500,393500,395000,393500,3190
20230614,143400,724157197500,393500,394000,394000,393000,4342
20230614,143300,722448476000,394000,393500,394000,393500,2217
20230614,143200,721575403500,393500,394000,394000,393500,734
20230614,143100,721286440500,394000,394000,394500,393500,2848
20230614,143000,720163969500,394500,394500,395000,394500,2542
20230614,142900,719161026000,395000,395000,395000,394500,945
20230614,142800,718787855500,395000,396000,396000,394500,6393
20230614,142700,716260610000,396000,395500,396000,395500,2407
20230614,142600,715307604500,396000,395500,396000,395000,4800
20230614,142500,713408353500,395500,395000,395500,394500,1732
20230614,142400,712723765000,395000,394500,395000,394500,6624
20230614,142300,710107490500,395000,394500,395000,394000,2587
20230614,142200,709086559500,394500,394500,394500,394000,2174
20230614,142100,708229145000,394500,394000,394500,394000,1203
20230614,142000,707754741000,394500,393500,394500,393000,5336
20230614,141900,705653961500,393500,393000,393500,393000,743
20230614,141800,705361833500,393500,393000,393500,393000,1353
20230614,141700,704830004000,393000,393500,393500,393000,1727
20230614,141600,704151079500,393000,393500,394000,393000,1187
20230614,141500,703684089500,394000,394000,394500,393500,4743
20230614,141400,701816642500,394500,394500,394500,394000,1279
20230614,141300,701312464000,394000,394000,394500,393500,4285
20230614,141200,699623433000,394000,394500,395000,393500,5309
20230614,141100,697531259500,394500,393500,395000,393500,6538
20230614,141000,694953089000,393500,392000,394000,392000,6414
20230614,140900,692433059000,392500,392000,392500,392000,5319
20230614,140800,690346567000,392500,392000,393000,392000,3525
20230614,140700,688963574000,392000,392500,393000,392000,5178
20230614,140600,686931537000,392500,391500,393000,391000,8273
20230614,140500,683689620500,392000,390500,392500,390000,11538
20230614,140400,679174090500,391000,390500,391000,390000,13851
20230614,140300,673768363500,390000,392500,392500,390000,21749
20230614,140200,665260757000,392000,393000,393500,392000,7704
20230614,140100,662236631000,393000,394000,394500,393000,8214
20230614,140000,659003675000,394500,395000,395000,394500,2087
20230614,135900,658180235500,394500,394500,395000,394000,2627
20230614,135800,657143869000,394500,394500,395500,394500,4915
20230614,135700,655203628000,394500,395000,395500,394000,5118
20230614,135600,653182941500,395500,394500,395500,394500,3153
20230614,135500,651938159000,395000,393500,395000,393500,9615
20230614,135400,648148357000,394000,393500,394000,393000,5252
20230614,135300,646081594500,393500,394000,394000,393000,4262
20230614,135200,644404364000,393500,393000,394000,393000,7666
20230614,135100,641389630500,393000,393500,394000,392500,12278
20230614,135000,636565676000,393500,393000,394500,393000,6416
20230614,134900,634038557500,393000,394000,394000,393000,14042
20230614,134800,628516539500,393500,394500,394500,393500,8027
20230614,134700,625356474500,394000,395000,395000,394000,7548
20230614,134600,622379884500,394500,394500,395000,394500,3398
20230614,134500,621039258000,394500,395500,395500,394500,4668
20230614,134400,619195488500,395500,394500,396000,394000,11210
20230614,134300,614769023500,395000,395500,396000,394500,12103
20230614,134200,609984887000,396000,396500,396500,395500,5077
20230614,134100,607974709000,396500,397000,397000,396000,2856
20230614,134000,606841990000,397000,397000,397500,397000,1746
20230614,133900,606148734500,397000,397500,398000,397000,1780
20230614,133800,605441230000,398000,397500,398000,397500,649
20230614,133700,605183047500,398000,398500,399000,397500,2237
20230614,133600,604292018000,398500,399000,399500,398500,1995
20230614,133500,603496020500,399500,399000,399500,399000,1767
20230614,133400,602790690000,399500,399500,399500,399000,695
20230614,133300,602513177000,399000,399000,399500,399000,746
20230614,133200,602215331500,399000,399000,399500,398500,2108
20230614,133100,601374222000,398500,399000,399000,398500,1396
20230614,133000,600817343500,399000,398000,399500,398000,5522
20230614,132900,598615251500,398500,398500,399000,397500,4221
20230614,132800,596934131500,399000,398000,399000,397500,4292
20230614,132700,595224885500,397500,397000,398000,397000,1400
20230614,132600,594668549000,397000,397000,397500,396500,1765
20230614,132500,593967672500,397500,398000,398000,397500,2330
20230614,132400,593041227000,398000,397500,398000,397000,2776
20230614,132300,591937743000,397500,397000,397500,397000,879
20230614,132200,591588439000,397500,397000,397500,396500,2138
20230614,132100,590739693000,397000,396500,397000,396500,1948
20230614,132000,589966631500,396500,395500,397000,395500,5460
20230614,131900,587803943000,395500,395500,396000,395500,3366
20230614,131800,586472590000,395500,395500,396000,395500,1685
20230614,131700,585806131000,396000,396000,396000,395500,1265
20230614,131600,585305762500,395500,395500,396000,395500,2548
20230614,131500,584297883500,395500,395000,396500,395000,7524
20230614,131400,581321460500,395000,395500,396000,395000,5548
20230614,131300,579127517000,395500,396000,396500,395500,5793
20230614,131200,576833941000,396500,397000,397000,396000,3622
20230614,131100,575398033000,396500,396500,397000,396500,1225
20230614,131000,574912226000,397000,397500,398000,396500,2893
20230614,130900,573763054500,397500,397500,398000,397500,1520
20230614,130800,573158711000,397500,397500,398000,397000,4910
20230614,130700,571208109000,397500,398000,398000,397500,395
20230614,130600,571050986000,397500,398000,398500,397500,1733
20230614,130500,570361349000,398000,398000,399000,398000,1437
20230614,130400,569788839500,398000,399000,399000,398000,1882
20230614,130300,569038800500,399000,399000,399500,398500,2092
20230614,130200,568204171000,399000,400000,400000,398500,4456
20230614,130100,566425525000,400000,399500,400500,399500,4638
20230614,130000,564570331000,399500,399500,400000,399500,790
20230614,125900,564254469500,399500,399500,400000,399000,2262
20230614,125800,563350835500,399500,398500,399500,398000,1989
20230614,125700,562557584500,398500,399500,399500,398000,4500
20230614,125600,560761211500,399500,399000,400000,399000,4696
20230614,125500,558885492500,399500,398500,399500,398000,5385
20230614,125400,556737523000,398500,398000,398500,398000,755
20230614,125300,556436830500,398000,399000,399000,398000,1820
20230614,125200,555712123500,399000,398500,399000,398000,3752
20230614,125100,554216476000,398500,398000,398500,397500,2757
20230614,125000,553119107500,398000,397500,398000,397000,1921
20230614,124900,552355504000,397500,397000,398000,397000,3509
20230614,124800,550961775000,397000,396500,398000,396500,4856
20230614,124700,549032500500,397000,397500,397500,396500,2201
20230614,124600,548159231000,397000,397000,397500,397000,2292
20230614,124500,547249109000,397000,396500,397500,396000,3467
20230614,124400,545874173000,396500,396500,397000,396000,9240
20230614,124300,542212792000,396500,397000,397500,396000,5761
20230614,124200,539926861500,397000,397500,398500,397000,7195
20230614,124100,537065337500,398000,398500,399000,397500,4321
20230614,124000,535344345000,399000,398500,399000,398000,3750
20230614,123900,533849069500,398000,398000,398500,398000,907
20230614,123800,533487835500,398500,399000,399000,398000,7828
20230614,123700,530366421000,399000,398000,399000,397000,6903
20230614,123600,527619946000,398000,397500,398000,397000,3903
20230614,123500,526068356000,397500,397000,398000,396500,9306
20230614,123400,522375018500,397000,397500,397500,396500,10797
20230614,123300,518089828000,397000,398000,398000,397000,6160
20230614,123200,515640924000,398000,398500,398500,398000,4073
20230614,123100,514019442000,398500,398000,398500,397500,5971
20230614,123000,511643018000,398000,398500,399000,398000,7337
20230614,122900,508720797000,398500,399000,399500,398500,6484
20230614,122800,506134672500,399500,400000,400500,399000,16695
20230614,122700,499460732500,400000,400000,400500,400000,1713
20230614,122600,498775480500,400000,400000,400500,400000,1804
20230614,122500,498053822500,400500,400500,401000,400000,6295
20230614,122400,495533039000,400500,401000,401000,400500,4141
20230614,122300,493872729000,401500,401000,401500,401000,343
20230614,122200,493735144500,401000,401000,401500,401000,498
20230614,122100,493535415000,401000,401000,401500,401000,187
20230614,122000,493460351000,401500,401500,401500,401000,555
20230614,121900,493237590000,401500,401500,401500,401000,205
20230614,121800,493155352000,401000,401000,401500,401000,265
20230614,121700,493049047500,401500,401500,401500,401000,382
20230614,121600,492895779500,401500,401500,401500,401000,471
20230614,121500,492706835000,401500,401000,401500,401000,675
20230614,121400,492435866500,401000,401500,401500,401000,256
20230614,121300,492333179500,401500,401000,401500,401000,277
20230614,121200,492222018500,401500,401500,401500,401000,1077
20230614,121100,491789889000,401500,401000,401500,401000,224
20230614,121000,491700039000,401000,401000,401500,401000,201
20230614,120900,491619416000,401000,401000,401000,400500,2729
20230614,120800,490525297000,400500,401000,401000,400500,147
20230614,120700,490466363000,401000,401000,401500,400500,2024
20230614,120600,489654730500,401000,401500,401500,401000,950
20230614,120500,489273318500,401500,402000,402000,401500,710
20230614,120400,488988091000,402000,402000,402500,401500,1698
20230614,120300,488305502500,402000,401000,402000,401000,1611
20230614,120200,487658708000,401000,401500,401500,400500,1864
20230614,120100,486911225000,401000,402500,402500,401000,2169
20230614,120000,486039969000,402500,402000,402500,402000,461
20230614,115900,485854499000,402000,402000,402500,401500,4420
20230614,115800,484077267500,402000,401000,402000,401000,7179
20230614,115700,481195789000,401000,401000,401000,400500,435
20230614,115600,481021452000,400500,400500,401000,400500,1184
20230614,115500,480547158000,401000,400500,401000,400500,1433
20230614,115400,479973120000,401000,401000,401000,400500,1322
20230614,115300,479443577500,401000,400500,401000,400500,510
20230614,115200,479239259000,401000,400500,401000,400500,601
20230614,115100,478998444000,400500,401000,401000,400500,650
20230614,115000,478738010000,400500,401000,401000,400500,586
20230614,114900,478503221500,401000,400500,401000,400500,654
20230614,114800,478241253000,400500,400500,401000,400500,566
20230614,114700,478014483000,401000,401000,401000,400500,2160
20230614,114600,477148809500,400500,400500,401000,400500,2281
20230614,114500,476234979500,401000,401000,401000,400500,1016
20230614,114400,475827972000,400500,401000,401000,400500,872
20230614,114300,475478450000,401000,401000,401500,401000,3382
20230614,114200,474122214500,401000,401500,401500,401000,2674
20230614,114100,473049906500,401500,401000,401500,401000,1085
20230614,114000,472614740000,401000,402000,402000,401000,4524
20230614,113900,470798556000,402000,402000,402000,401500,414
20230614,113800,470632220500,401500,401500,402000,401500,543
20230614,113700,470414014000,402000,402500,402500,401500,3987
20230614,113600,468811250000,402000,402500,402500,402000,315
20230614,113500,468684532000,402500,402000,402500,402000,512
20230614,113400,468478576000,402000,402500,402500,402000,368
20230614,113300,468330547000,402000,402000,402500,402000,317
20230614,113200,468202995000,402500,402500,402500,402000,477
20230614,113100,468011057000,402500,402500,402500,402000,331
20230614,113000,467877872500,402500,402000,403000,402000,3009
20230614,112900,466666787500,402500,402500,402500,402000,630
20230614,112800,466413410500,402000,402000,402500,401500,1452
20230614,112700,465829787000,401500,401500,402000,401500,2401
20230614,112600,464864648500,402000,402000,402000,401500,1126
20230614,112500,464412449000,401500,401500,402000,401500,553
20230614,112400,464190330000,401500,402000,402000,401500,331
20230614,112300,464057357500,402000,402500,402500,401500,7839
20230614,112200,460906384000,402000,402000,402500,402000,1672
20230614,112100,460233638500,402500,402500,402500,402000,1878
20230614,112000,459478061500,402500,402500,402500,402000,1732
20230614,111900,458781075500,402500,402500,402500,402000,871
20230614,111800,458430587500,402500,402000,402500,402000,513
20230614,111700,458224271500,402500,402500,402500,402000,597
20230614,111600,457984052500,402000,402000,402500,402000,656
20230614,111500,457720196000,402000,402000,402500,402000,723
20230614,111400,457429518000,402500,402500,402500,402000,465
20230614,111300,457242511500,402500,402500,402500,402000,982
20230614,111200,456847706000,402500,402000,402500,402000,575
20230614,111100,456616451000,402500,402500,402500,402000,348
20230614,111000,456476466000,402500,402500,402500,402000,962
20230614,110900,456089449000,402000,402500,402500,402000,797
20230614,110800,455768937000,402500,402000,402500,401500,2427
20230614,110700,454793334000,402000,402000,402500,401500,2484
20230614,110600,453794746000,402000,402500,402500,402000,428
20230614,110500,453622646500,402000,402500,402500,402000,1968
20230614,110400,452831334500,402000,402500,402500,402000,822
20230614,110300,452500813000,402000,402000,402500,402000,461
20230614,110200,452315384000,402000,402500,402500,402000,539
20230614,110100,452098624000,402500,402000,402500,402000,839
20230614,110000,451761144000,402000,402500,402500,402000,316
20230614,105900,451633990000,402000,402500,403000,402000,2544
20230614,105800,450610116000,403000,402500,403000,402500,1053
20230614,105700,450186177500,403000,402500,403000,402500,408
20230614,105600,450021867000,402500,402500,403000,402500,802
20230614,105500,449698793500,403000,403000,403000,402500,693
20230614,105400,449419610000,402500,402000,403000,401500,4808
20230614,105300,447486293000,402000,402000,402000,401500,1692
20230614,105200,446806256000,402000,402000,402500,402000,2747
20230614,105100,445701916500,402500,402500,403000,402000,2252
20230614,105000,444795731000,403000,403000,403500,403000,1864
20230614,104900,444044451500,403500,403000,403500,403000,380
20230614,104800,443891289000,403000,403000,403500,403000,885
20230614,104700,443534494500,403000,403500,403500,403000,1087
20230614,104600,443096335500,403000,403000,403500,402500,3248
20230614,104500,441787626000,403500,403000,403500,403000,1072
20230614,104400,441355521000,403500,403500,403500,403000,445
20230614,104300,441176085500,403500,404000,404000,403000,1778
20230614,104200,440458638000,404000,405000,405000,403500,6731
20230614,104100,437737683500,405000,404500,405000,404500,627
20230614,104000,437483974500,405000,405000,405000,404500,1154
20230614,103900,437016919000,405000,404500,405000,404500,2072
20230614,103800,436177892500,404500,405000,405000,404500,953
20230614,103700,435792065000,405000,405000,405000,404500,782
20230614,103600,435475490500,405000,404500,405000,404500,790
20230614,103500,435155747500,404500,404000,405000,404000,3034
20230614,103400,433928526000,404500,404500,404500,404000,1250
20230614,103300,433423181500,404000,404000,404500,403500,3772
20230614,103200,431899399500,404000,403500,404000,403000,2248
20230614,103100,430992162500,403000,403500,403500,403000,1022
20230614,103000,430579833000,403000,403000,404000,403000,1430
20230614,102900,430002874500,403000,402500,403500,402500,3282
20230614,102800,428680244500,402500,402500,403000,402000,2398
20230614,102700,427714991000,402500,402500,403000,402500,4946
20230614,102600,425724103500,403000,403000,403000,402500,1026
20230614,102500,425310781500,403000,404500,404500,403000,4748
20230614,102400,423394866500,404500,404000,404500,404000,2512
20230614,102300,422379814000,404500,404000,404500,404000,1088
20230614,102200,421939892000,404500,404500,404500,404000,1137
20230614,102100,421480192000,404000,404500,404500,403000,5287
20230614,102000,419344795000,404500,402500,404500,402500,5009
20230614,101900,417324452000,402500,401500,403000,401500,5220
20230614,101800,415225997500,401500,401500,402000,401000,6752
20230614,101700,412515132000,402000,402000,402000,401000,8854
20230614,101600,408960562500,401500,402000,402500,401500,3789
20230614,101500,407438572500,402000,402000,402500,401500,7332
20230614,101400,404491179000,402000,403000,403000,401500,9524
20230614,101300,400659240500,403000,403000,403500,403000,2113
20230614,101200,399807540500,403000,404500,405000,402500,12190
20230614,101100,394887621500,404500,405000,405000,404500,1107
20230614,101000,394439628000,404500,404500,405000,404000,2845
20230614,100900,393288751000,404500,404500,405000,404000,3926
20230614,100800,391700806500,404500,404000,404500,404000,2257
20230614,100700,390787923500,404000,405000,405000,404000,1437
20230614,100600,390206974500,404500,404000,405000,403500,4923
20230614,100500,388217056500,404000,404000,404500,403500,3446
20230614,100400,386824939000,404000,404500,405000,403500,10072
20230614,100300,382750359000,404000,404000,404500,403500,4674
20230614,100200,380861810000,404000,404000,404000,403500,4320
20230614,100100,379117612000,403500,402500,404000,402500,7550
20230614,100000,376073388500,402500,404000,404000,402500,6119
20230614,095900,373606045000,403500,403000,404000,402500,9436
20230614,095800,369800877000,403000,404000,404500,403000,8399
20230614,095700,366410328000,404000,405000,405000,404000,7418
20230614,095600,363409458500,405000,405000,405000,404500,2708
20230614,095500,362313087000,405000,405000,405000,404500,3011
20230614,095400,361094449000,404500,405000,405500,404500,7165
20230614,095300,358193497500,405500,405500,406000,405000,3225
20230614,095200,356885306500,405500,407000,407000,405500,4473
20230614,095100,355068758500,407000,406000,407000,405500,9731
20230614,095000,351110652500,406000,405500,406500,405000,8526
20230614,094900,347652330000,405000,405000,405500,405000,4054
20230614,094800,346010331000,405000,405000,405500,404500,7940
20230614,094700,342794258000,405000,405500,406000,404000,25160
20230614,094600,332604524000,405500,406500,406500,405500,7944
20230614,094500,329380078500,406500,406500,407000,406000,7125
20230614,094400,326483293500,406500,407500,408000,406500,9422
20230614,094300,322646683500,407500,409500,410000,407500,10738
20230614,094200,318258062000,409500,409500,410000,409500,3183
20230614,094100,316953999000,410000,409500,410000,409500,2965
20230614,094000,315739131000,409500,409500,410000,409500,5262
20230614,093900,313583483000,409500,409500,410000,409000,8556
20230614,093800,310079351000,410000,409000,410000,409000,7126
20230614,093700,307161840500,409500,408500,409500,408000,8407
20230614,093600,303725064500,408500,408500,409500,408000,10620
20230614,093500,299383490000,408500,410000,410000,408500,13445
20230614,093400,293877900000,410000,409000,410000,409000,5294
20230614,093300,291709749500,409000,410000,410500,408500,31003
20230614,093200,279001969500,410000,409000,410000,409000,31026
20230614,093100,266298394500,408500,407500,409000,407500,17241
20230614,093000,259260033000,407500,408000,408000,407000,8149
20230614,092900,255940352000,408000,408000,408000,407500,4864
20230614,092800,253957610500,407500,407000,408000,407000,7236
20230614,092700,251009110500,407000,407500,407500,406500,11832
20230614,092600,246195291500,407500,408000,408500,407000,9033
20230614,092500,242512368000,408000,408500,408500,407500,9220
20230614,092400,238748647500,408500,408000,408500,407500,8364
20230614,092300,235334661500,407500,408000,408500,407500,11398
20230614,092200,230684548000,408000,408500,408500,407500,18541
20230614,092100,223117069000,408500,406500,408500,406000,35653
20230614,092000,208586720000,406000,406500,407000,405500,10928
20230614,091900,204148022500,406500,406500,407000,406000,11358
20230614,091800,199530527000,406500,406000,407000,405500,19599
20230614,091700,191568126500,406000,404000,406000,404000,17207
20230614,091600,184601064000,404000,404500,404500,403500,17906
20230614,091500,177366840000,404500,405000,405500,404000,13166
20230614,091400,172036792000,405500,405000,405500,404500,13946
20230614,091300,166387787000,404500,406000,407000,404500,27992
20230614,091200,155020111500,405500,405000,406000,404500,25115
20230614,091100,144848179000,405000,404000,406500,403500,43763
20230614,091000,127136339500,403500,402500,404000,402500,21555
20230614,090900,118443529500,402500,402000,403000,401500,19647
20230614,090800,110543042000,401500,401000,402000,400000,27436
20230614,090700,99536071000,400500,402000,402000,400500,22192
20230614,090600,90625835500,402000,401000,404000,401000,45526
20230614,090500,72303752500,401500,397000,401500,397000,57378
20230614,090400,49385952000,397500,396500,397500,396000,13858
20230614,090300,43887126500,396500,397000,397000,395000,18628
20230614,090200,36504923500,396500,394500,397000,394000,24756
20230614,090100,26719711000,394000,394500,395500,394000,18159
20230614,090000,19549553500,394500,393000,395000,392500,49626