KissMeData/005490/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184300,429653341000,397000,397000,397000,397000,21168
20230710,184200,429653341000,397000,397000,397000,397000,0
20230710,184100,429653341000,397000,397000,397000,397000,0
20230710,184000,429653341000,397000,397000,397000,397000,0
20230710,183900,429653341000,397000,397000,397000,397000,0
20230710,183800,429653341000,397000,397000,397000,397000,0
20230710,183700,429653341000,397000,397000,397000,397000,0
20230710,183600,429653341000,397000,397000,397000,397000,0
20230710,183500,429653341000,397000,397000,397000,397000,0
20230710,183400,429653341000,397000,397000,397000,397000,0
20230710,183300,429653341000,397000,397000,397000,397000,0
20230710,183200,429653341000,397000,397000,397000,397000,0
20230710,183100,429653341000,397000,397000,397000,397000,0
20230710,183000,429653341000,397000,397000,397000,397000,0
20230710,182900,429653341000,397000,397000,397000,397000,0
20230710,182800,429653341000,397000,397000,397000,397000,0
20230710,182700,429653341000,397000,397000,397000,397000,0
20230710,182600,429653341000,397000,397000,397000,397000,0
20230710,182500,429653341000,397000,397000,397000,397000,0
20230710,182400,429653341000,397000,397000,397000,397000,0
20230710,182300,429653341000,397000,397000,397000,397000,0
20230710,182200,429653341000,397000,397000,397000,397000,0
20230710,182100,429653341000,397000,397000,397000,397000,0
20230710,182000,429653341000,397000,397000,397000,397000,0
20230710,181900,429653341000,397000,397000,397000,397000,0
20230710,181800,429653341000,397000,397000,397000,397000,0
20230710,181700,429653341000,397000,397000,397000,397000,0
20230710,181600,429653341000,397000,397000,397000,397000,0
20230710,181500,429653341000,397000,397000,397000,397000,0
20230710,181400,429653341000,397000,397000,397000,397000,0
20230710,181300,429653341000,397000,397000,397000,397000,21168
20230710,181200,429653341000,397000,397000,397000,397000,0
20230710,181100,429653341000,397000,397000,397000,397000,0
20230710,181000,429653341000,397000,397000,397000,397000,0
20230710,180900,429653341000,397000,397000,397000,397000,0
20230710,180800,429653341000,397000,397000,397000,397000,0
20230710,180700,429653341000,397000,397000,397000,397000,0
20230710,180600,429653341000,397000,397000,397000,397000,0
20230710,180500,429653341000,397000,397000,397000,397000,0
20230710,180400,429653341000,397000,397000,397000,397000,0
20230710,180300,429653341000,397000,397000,397000,397000,0
20230710,180200,429653341000,397000,397000,397000,397000,0
20230710,180100,429653341000,397000,397000,397000,397000,0
20230710,180000,429653341000,397000,397000,397000,397000,0
20230710,175900,429653341000,397000,397000,397000,397000,0
20230710,175800,429653341000,397000,397000,397000,397000,0
20230710,175700,429653341000,397000,397000,397000,397000,0
20230710,175600,429653341000,397000,397000,397000,397000,0
20230710,175500,429653341000,397000,397000,397000,397000,0
20230710,175400,429653341000,397000,397000,397000,397000,0
20230710,175300,429653341000,397000,397000,397000,397000,0
20230710,175200,429653341000,397000,397000,397000,397000,0
20230710,175100,429653341000,397000,397000,397000,397000,0
20230710,175000,429653341000,397000,397000,397000,397000,0
20230710,174900,429653341000,397000,397000,397000,397000,0
20230710,174800,429653341000,397000,397000,397000,397000,0
20230710,174700,429653341000,397000,397000,397000,397000,0
20230710,174600,429653341000,397000,397000,397000,397000,0
20230710,174500,429653341000,397000,397000,397000,397000,0
20230710,174400,429653341000,397000,397000,397000,397000,0
20230710,174300,429653341000,397000,397000,397000,397000,21168
20230710,174200,429653341000,397000,397000,397000,397000,0
20230710,174100,429653341000,397000,397000,397000,397000,0
20230710,174000,429653341000,397000,397000,397000,397000,0
20230710,173900,429653341000,397000,397000,397000,397000,0
20230710,173800,429653341000,397000,397000,397000,397000,0
20230710,173700,429653341000,397000,397000,397000,397000,0
20230710,173600,429653341000,397000,397000,397000,397000,0
20230710,173500,429653341000,397000,397000,397000,397000,0
20230710,173400,429653341000,397000,397000,397000,397000,0
20230710,173300,429653341000,397000,397000,397000,397000,0
20230710,173200,429653341000,397000,397000,397000,397000,0
20230710,173100,429653341000,397000,397000,397000,397000,0
20230710,173000,429653341000,397000,397000,397000,397000,0
20230710,172900,429653341000,397000,397000,397000,397000,0
20230710,172800,429653341000,397000,397000,397000,397000,0
20230710,172700,429653341000,397000,397000,397000,397000,0
20230710,172600,429653341000,397000,397000,397000,397000,0
20230710,172500,429653341000,397000,397000,397000,397000,0
20230710,172400,429653341000,397000,397000,397000,397000,0
20230710,172300,429653341000,397000,397000,397000,397000,0
20230710,172200,429653341000,397000,397000,397000,397000,0
20230710,172100,429653341000,397000,397000,397000,397000,0
20230710,172000,429653341000,397000,397000,397000,397000,0
20230710,171900,429653341000,397000,397000,397000,397000,0
20230710,171800,429653341000,397000,397000,397000,397000,0
20230710,171700,429653341000,397000,397000,397000,397000,0
20230710,171600,429653341000,397000,397000,397000,397000,0
20230710,171500,429653341000,397000,397000,397000,397000,0
20230710,171400,429653341000,397000,397000,397000,397000,0
20230710,171300,429653341000,397000,397000,397000,397000,21168
20230710,171200,429653341000,397000,397000,397000,397000,0
20230710,171100,429653341000,397000,397000,397000,397000,0
20230710,171000,429653341000,397000,397000,397000,397000,0
20230710,170900,429653341000,397000,397000,397000,397000,0
20230710,170800,429653341000,397000,397000,397000,397000,0
20230710,170700,429653341000,397000,397000,397000,397000,0
20230710,170600,429653341000,397000,397000,397000,397000,0
20230710,170500,429653341000,397000,397000,397000,397000,0
20230710,170400,429653341000,397000,397000,397000,397000,0
20230710,170300,429653341000,397000,397000,397000,397000,0
20230710,170200,429653341000,397000,397000,397000,397000,0
20230710,170100,429653341000,397000,397000,397000,397000,0
20230710,170000,429653341000,397000,397000,397000,397000,0
20230710,165900,429653341000,397000,397000,397000,397000,0
20230710,165800,429653341000,397000,397000,397000,397000,0
20230710,165700,429653341000,397000,397000,397000,397000,0
20230710,165600,429653341000,397000,397000,397000,397000,0
20230710,165500,429653341000,397000,397000,397000,397000,0
20230710,165400,429653341000,397000,397000,397000,397000,0
20230710,165300,429653341000,397000,397000,397000,397000,0
20230710,165200,429653341000,397000,397000,397000,397000,0
20230710,165100,429653341000,397000,397000,397000,397000,0
20230710,165000,429653341000,397000,397000,397000,397000,0
20230710,164900,429653341000,397000,397000,397000,397000,0
20230710,164800,429653341000,397000,397000,397000,397000,0
20230710,164700,429653341000,397000,397000,397000,397000,0
20230710,164600,429653341000,397000,397000,397000,397000,0
20230710,164500,429653341000,397000,397000,397000,397000,0
20230710,164400,429653341000,397000,397000,397000,397000,0
20230710,164300,429653341000,397000,397000,397000,397000,21168
20230710,164200,429653341000,397000,397000,397000,397000,0
20230710,164100,429653341000,397000,397000,397000,397000,0
20230710,164000,429653341000,397000,397000,397000,397000,0
20230710,163900,429653341000,397000,397000,397000,397000,0
20230710,163800,429653341000,397000,397000,397000,397000,0
20230710,163700,429653341000,397000,397000,397000,397000,0
20230710,163600,429653341000,397000,397000,397000,397000,0
20230710,163500,429653341000,397000,397000,397000,397000,0
20230710,163400,429653341000,397000,397000,397000,397000,0
20230710,163300,429653341000,397000,397000,397000,397000,0
20230710,163200,429653341000,397000,397000,397000,397000,0
20230710,163100,429653341000,397000,397000,397000,397000,0
20230710,163000,429653341000,397000,397000,397000,397000,0
20230710,162900,429653341000,397000,397000,397000,397000,0
20230710,162800,429653341000,397000,397000,397000,397000,0
20230710,162700,429653341000,397000,397000,397000,397000,0
20230710,162600,429653341000,397000,397000,397000,397000,0
20230710,162500,429653341000,397000,397000,397000,397000,0
20230710,162400,429653341000,397000,397000,397000,397000,0
20230710,162300,429653341000,397000,397000,397000,397000,0
20230710,162200,429653341000,397000,397000,397000,397000,0
20230710,162100,429653341000,397000,397000,397000,397000,0
20230710,162000,429653341000,397000,397000,397000,397000,0
20230710,161900,429653341000,397000,397000,397000,397000,0
20230710,161800,429653341000,397000,397000,397000,397000,0
20230710,161700,429653341000,397000,397000,397000,397000,0
20230710,161600,429653341000,397000,397000,397000,397000,0
20230710,161500,429653341000,397000,397000,397000,397000,0
20230710,161400,429653341000,397000,397000,397000,397000,0
20230710,161300,429653341000,397000,397000,397000,397000,21168
20230710,161200,429653341000,397000,397000,397000,397000,0
20230710,161100,429653341000,397000,397000,397000,397000,0
20230710,161000,429653341000,397000,397000,397000,397000,0
20230710,160900,429653341000,397000,397000,397000,397000,0
20230710,160800,429653341000,397000,397000,397000,397000,0
20230710,160700,429653341000,397000,397000,397000,397000,0
20230710,160600,429653341000,397000,397000,397000,397000,0
20230710,160500,429653341000,397000,397000,397000,397000,0
20230710,160400,429653341000,397000,397000,397000,397000,0
20230710,160300,429653341000,397000,397000,397000,397000,0
20230710,160200,429653341000,397000,397000,397000,397000,0
20230710,160100,429653341000,397000,397000,397000,397000,0
20230710,160000,429653341000,397000,397000,397000,397000,0
20230710,155900,429653341000,397000,397000,397000,397000,0
20230710,155800,429653341000,397000,397000,397000,397000,0
20230710,155700,429653341000,397000,397000,397000,397000,0
20230710,155600,429653341000,397000,397000,397000,397000,0
20230710,155500,429653341000,397000,397000,397000,397000,0
20230710,155400,429653341000,397000,397000,397000,397000,0
20230710,155300,429653341000,397000,397000,397000,397000,0
20230710,155200,429653341000,397000,397000,397000,397000,0
20230710,155100,429653341000,397000,397000,397000,397000,0
20230710,155000,429653341000,397000,397000,397000,397000,0
20230710,154900,429653341000,397000,397000,397000,397000,0
20230710,154800,429653341000,397000,397000,397000,397000,0
20230710,154700,429653341000,397000,397000,397000,397000,0
20230710,154600,429653341000,397000,397000,397000,397000,0
20230710,154500,429653341000,397000,397000,397000,397000,0
20230710,154400,429653341000,397000,397000,397000,397000,0
20230710,154300,429653341000,397000,397000,397000,397000,21168
20230710,154200,429653341000,397000,397000,397000,397000,0
20230710,154100,429653341000,397000,397000,397000,397000,0
20230710,154000,429653341000,397000,397000,397000,397000,0
20230710,153900,429653341000,397000,397000,397000,397000,0
20230710,153800,429653341000,397000,397000,397000,397000,0
20230710,153700,429653341000,397000,397000,397000,397000,0
20230710,153600,429653341000,397000,397000,397000,397000,0
20230710,153500,429653341000,397000,397000,397000,397000,0
20230710,153400,429653341000,397000,397000,397000,397000,0
20230710,153300,429653341000,397000,397000,397000,397000,0
20230710,153200,429653341000,397000,397000,397000,397000,0
20230710,153100,429653341000,397000,397000,397000,397000,0
20230710,153000,429653341000,397000,397000,397000,397000,21168
20230710,152900,421249645000,397500,397500,397500,397500,0
20230710,152800,421249645000,397500,397500,397500,397500,0
20230710,152700,421249645000,397500,397500,397500,397500,0
20230710,152600,421249645000,397500,397500,397500,397500,0
20230710,152500,421249645000,397500,397500,397500,397500,0
20230710,152400,421249645000,397500,397500,397500,397500,0
20230710,152300,421249645000,397500,397500,397500,397500,0
20230710,152200,421249645000,397500,397500,397500,397500,0
20230710,152100,421249645000,397500,397500,397500,397500,0
20230710,152000,421249645000,397500,397500,397500,397500,0
20230710,151900,421249645000,397500,397500,397500,397000,2877
20230710,151800,420107048000,397500,396500,397500,396500,2068
20230710,151700,419285340500,397000,397000,397000,396500,2794
20230710,151600,418176249500,397000,397000,397000,396500,1059
20230710,151500,417755975500,396500,396500,397000,396000,4054
20230710,151400,416148342000,396500,395000,396500,395000,10395
20230710,151300,412036660000,395000,396000,396000,395000,7976
20230710,151200,408881622500,395500,396500,396500,395500,7140
20230710,151100,406054532000,396000,396500,396500,396000,3112
20230710,151000,404822098500,396000,396500,397000,396000,3325
20230710,150900,403503700500,396500,397000,397500,396500,3202
20230710,150800,402233680000,397000,397500,397500,397000,8815
20230710,150700,398734033500,397500,397000,397500,397000,1380
20230710,150600,398186087500,397000,397500,398000,397000,6808
20230710,150500,395480032000,397500,398500,398500,397500,18741
20230710,150400,388021365000,398000,398500,398500,398000,2048
20230710,150300,387206088000,398000,398500,398500,398000,1419
20230710,150200,386641169500,398500,398500,398500,398000,2355
20230710,150100,385703568500,398500,398500,398500,398000,2582
20230710,150000,384674990000,398500,398500,398500,398000,1936
20230710,145900,383903855500,398500,398000,398500,398000,1759
20230710,145800,383203435500,398000,398000,398500,398000,2440
20230710,145700,382231673000,398500,398500,398500,398000,1132
20230710,145600,381780777500,398500,398500,398500,398000,1569
20230710,145500,381155834500,398500,398000,398500,398000,1153
20230710,145400,380696701000,398500,398500,398500,398000,1640
20230710,145300,380043522000,398500,398000,398500,398000,1301
20230710,145200,379525408000,398000,398500,398500,398000,985
20230710,145100,379133166500,398500,398000,398500,398000,1455
20230710,145000,378553723000,398000,398500,398500,398000,1084
20230710,144900,378122158000,398500,398000,398500,398000,1364
20230710,144800,377579127000,398500,398000,398500,398000,1012
20230710,144700,377176272500,398000,398000,398500,398000,1923
20230710,144600,376410757500,398500,398500,398500,398000,683
20230710,144500,376138805500,398000,398500,398500,398000,711
20230710,144400,375855733500,398500,398500,398500,398000,898
20230710,144300,375498132000,398500,398500,398500,398000,1004
20230710,144200,375098333500,398000,398500,398500,398000,1474
20230710,144100,374511555000,398500,399000,399000,398500,4239
20230710,144000,372822231000,399000,398500,399000,398500,947
20230710,143900,372444810500,399000,399000,399000,398500,732
20230710,143800,372153055000,398500,398500,399000,398500,1013
20230710,143700,371749315500,399000,399000,399000,398500,811
20230710,143600,371426025000,398500,399000,399000,398500,1102
20230710,143500,370986830000,399000,399000,399000,398500,927
20230710,143400,370617304500,398500,398500,399000,398500,830
20230710,143300,370286469500,399000,399000,399000,398500,777
20230710,143200,369976793500,398500,399000,399000,398500,821
20230710,143100,369649583500,398500,399000,399000,398500,648
20230710,143000,369391288500,398500,398000,399000,398000,4010
20230710,142900,367793358500,398500,399000,399000,398000,5656
20230710,142800,365539421500,398500,398500,399000,398500,998
20230710,142700,365141673000,398500,398500,399000,398500,1101
20230710,142600,364702871000,398500,399000,399000,398500,1532
20230710,142500,364092326500,399000,398500,399000,398500,1087
20230710,142400,363659029500,398500,398500,399000,398500,1332
20230710,142300,363128174000,398500,399000,399000,398500,765
20230710,142200,362823294500,398500,398500,399000,398500,873
20230710,142100,362475316500,398500,398500,399000,398500,793
20230710,142000,362159138000,398500,399000,399000,398500,1456
20230710,141900,361578835000,398500,398500,399000,398500,666
20230710,141800,361313356500,399000,398500,399000,398500,563
20230710,141700,361088939000,399000,398500,399000,398500,595
20230710,141600,360851766000,398500,398500,399000,398500,2873
20230710,141500,359706816500,398500,398500,399000,398500,2267
20230710,141400,358803346000,398500,398500,399000,398500,933
20230710,141300,358431392500,398500,399500,399500,398500,10355
20230710,141200,354299786000,399000,399500,399500,399000,1815
20230710,141100,353575525000,399000,399000,399500,399000,745
20230710,141000,353278159500,399500,399500,399500,399000,781
20230710,140900,352966337500,399000,399500,399500,399000,607
20230710,140800,352724043000,399000,399500,399500,399000,408
20230710,140700,352561201500,399500,399500,399500,399000,214
20230710,140600,352475743000,399500,400000,400000,399000,4537
20230710,140500,350663217000,399500,399500,400000,399500,1637
20230710,140400,350009161000,399500,399500,400000,399500,790
20230710,140300,349693503500,399500,400000,400000,399500,2738
20230710,140200,348599616500,399500,399500,400000,399500,709
20230710,140100,348316321500,400000,400000,400000,399500,1372
20230710,140000,347768017000,400000,399500,400000,399500,1054
20230710,135900,347346734500,399500,400000,400000,399500,831
20230710,135800,347014592500,399500,399500,400000,399500,193
20230710,135700,346937444500,399500,400000,400000,399500,334
20230710,135600,346803960500,400000,400000,400000,399500,503
20230710,135500,346602876500,399500,399500,400000,399500,1290
20230710,135400,346086929500,400000,400000,400000,399500,476
20230710,135300,345896625000,400000,399500,400000,399500,985
20230710,135200,345502827500,399500,399500,400000,399500,528
20230710,135100,345291788500,400000,399500,400000,399500,1802
20230710,135000,344571155500,399500,400000,400000,399500,647
20230710,134900,344312527500,400000,400000,400000,399500,725
20230710,134800,344022778000,400000,400000,400000,399500,523
20230710,134700,343813796500,399500,399500,400000,399500,2027
20230710,134600,343003908500,399500,399500,400000,399500,695
20230710,134500,342726168000,399500,400000,400000,399500,714
20230710,134400,342440833000,400000,399500,400000,399500,554
20230710,134300,342219423000,400000,399500,400000,399500,508
20230710,134200,342016269500,399500,399500,400000,399500,787
20230710,134100,341701782500,399500,400000,400000,399500,1113
20230710,134000,341256720000,399500,400000,400000,399500,1007
20230710,133900,340854283000,400000,400000,400500,399500,8378
20230710,133800,337503114500,400000,400500,400500,400000,730
20230710,133700,337211023500,400500,400500,400500,400000,414
20230710,133600,337045327000,400500,400000,400500,400000,1515
20230710,133500,336439192000,400000,400500,400500,400000,624
20230710,133400,336189433500,400000,400500,400500,400000,769
20230710,133300,335881709500,400000,400000,400500,400000,522
20230710,133200,335672698000,400000,400500,400500,400000,812
20230710,133100,335347659000,400500,400000,400500,400000,650
20230710,133000,335087554500,400500,400500,400500,400000,607
20230710,132900,334844662500,400000,400000,400500,400000,742
20230710,132800,334547561000,400500,400500,400500,400000,307
20230710,132700,334424703500,400000,400000,400500,400000,395
20230710,132600,334266648500,400500,400500,400500,400000,824
20230710,132500,333936918500,400500,400000,400500,400000,687
20230710,132400,333661898000,400500,400500,400500,400000,925
20230710,132300,333291656500,400500,400000,400500,400000,539
20230710,132200,333075841500,400000,400500,400500,400000,428
20230710,132100,332904482000,400500,400500,400500,400000,327
20230710,132000,332773648500,400500,400500,400500,400000,204
20230710,131900,332691995500,400000,400500,400500,400000,770
20230710,131800,332383844500,400500,400500,401000,400000,2230
20230710,131700,331490745500,400000,400000,400500,400000,684
20230710,131600,331216936500,400500,401000,401000,400500,4473
20230710,131500,329425367000,401000,401000,401000,400500,1110
20230710,131400,328980340500,400500,401000,401000,400500,1061
20230710,131300,328555062000,401000,401000,401000,400500,377
20230710,131200,328403924000,401000,400500,401000,400500,603
20230710,131100,328162134000,400500,401000,401000,400500,352
20230710,131000,328021054500,400500,400000,400500,399500,7266
20230710,130900,325113528500,399500,399500,400000,399500,593
20230710,130800,324876388000,399500,399500,400000,399500,1272
20230710,130700,324368141500,399500,399500,400000,399500,222
20230710,130600,324279396500,399500,400000,400000,399500,1184
20230710,130500,323805934000,400000,400000,400000,399500,454
20230710,130400,323624429000,399500,400000,400000,399500,159
20230710,130300,323560879500,399500,399500,400000,399500,228
20230710,130200,323469740000,400000,399500,400000,399500,234
20230710,130100,323376175500,399500,400000,400000,399500,308
20230710,130000,323253020000,399500,400000,400000,399500,275
20230710,125900,323143095500,399500,400000,400000,399500,249
20230710,125800,323043511500,400000,400000,400000,399500,399
20230710,125700,322884080000,399500,400000,400000,399500,272
20230710,125600,322775319000,400000,400500,400500,399500,4130
20230710,125500,321123423000,400000,400500,400500,400000,932
20230710,125400,320750468000,400000,400500,400500,400000,852
20230710,125300,320409617000,400500,400000,400500,400000,537
20230710,125200,320194707500,400000,400500,400500,400000,413
20230710,125100,320029340000,400500,400000,400500,399500,4154
20230710,125000,318367746000,399500,399500,400000,399500,351
20230710,124900,318227474000,399500,399000,400000,399000,2724
20230710,124800,317139260000,399500,399500,399500,399000,1063
20230710,124700,316714762000,399000,399500,399500,399000,891
20230710,124600,316359044500,399500,399000,399500,399000,1409
20230710,124500,315796215000,399000,399500,399500,399000,294
20230710,124400,315678793500,399500,399000,399500,398500,5262
20230710,124300,313579323000,399000,399000,399000,398500,2571
20230710,124200,312553557500,398500,399000,399000,398500,433
20230710,124100,312380926500,399000,398500,399000,398500,538
20230710,124000,312166318500,399000,399000,399000,398500,1169
20230710,123900,311700181500,399000,398500,399000,398500,540
20230710,123800,311484939000,398500,399000,399000,398500,362
20230710,123700,311340627500,399000,398500,399000,398500,568
20230710,123600,311114170000,398500,399000,399000,398500,641
20230710,123500,310858631000,398500,399000,399000,398500,483
20230710,123400,310666009000,399000,399000,399000,398500,435
20230710,123300,310492605500,398500,399000,399000,398500,1184
20230710,123200,310020649000,399000,399000,399000,398500,483
20230710,123100,309828153000,398500,399000,399000,398500,404
20230710,123000,309667036000,399000,398500,399000,398500,494
20230710,122900,309469997500,398500,399000,399000,398500,230
20230710,122800,309378302000,399000,399000,399000,398500,411
20230710,122700,309214431000,398500,398500,399000,398500,675
20230710,122600,308945285000,399000,399000,399500,398500,4736
20230710,122500,307055715000,399000,398500,399000,398500,10107
20230710,122400,303023143000,399000,399000,399000,398500,430
20230710,122300,302851686500,398500,399000,399000,398500,227
20230710,122200,302761181000,398500,398500,399000,398500,414
20230710,122100,302596152500,398500,399000,399000,398500,430
20230710,122000,302424668500,399000,399000,399500,398500,2227
20230710,121900,301536105500,399000,399500,400000,398500,23799
20230710,121800,292040312500,399000,399000,399500,399000,332
20230710,121700,291907768000,399000,399500,399500,399000,946
20230710,121600,291530268000,399500,399500,399500,399000,1312
20230710,121500,291006314500,399000,399000,399500,399000,3120
20230710,121400,289761199000,399000,399500,399500,399000,633
20230710,121300,289508523500,399000,399500,399500,399000,402
20230710,121200,289348024500,399500,399500,399500,399000,628
20230710,121100,289097267000,399000,399500,399500,399000,538
20230710,121000,288882531000,399500,399000,399500,399000,746
20230710,120900,288584605000,399500,399500,399500,399000,767
20230710,120800,288278442000,399500,399500,399500,399000,507
20230710,120700,288076013000,399000,399500,399500,399000,333
20230710,120600,287943048500,399500,399500,399500,399000,877
20230710,120500,287592813500,399500,400000,400000,399000,4762
20230710,120400,285690412000,399500,400000,400000,399500,1058
20230710,120300,285267646500,400000,400000,400000,399500,164
20230710,120200,285202074000,400000,400000,400000,399500,318
20230710,120100,285074950500,400000,399500,400000,399500,629
20230710,120000,284823622500,399500,399500,400000,399500,594
20230710,115900,284586235500,399500,399500,400000,399000,3342
20230710,115800,283251140000,399500,399000,399500,399000,509
20230710,115700,283047860000,399500,399500,399500,399000,577
20230710,115600,282817430500,399500,399500,399500,399000,2242
20230710,115500,281921850000,399500,399000,399500,399000,968
20230710,115400,281535345500,399000,399000,399500,399000,625
20230710,115300,281285841500,399500,399500,399500,399000,1702
20230710,115200,280606277000,399500,399500,399500,399000,1230
20230710,115100,280115033000,399000,399000,399500,399000,801
20230710,115000,279795342000,399000,399000,399500,399000,1398
20230710,114900,279237460000,399500,399500,399500,399000,719
20230710,114800,278950411000,399500,399000,399500,399000,2222
20230710,114700,278063714000,399500,399500,400000,399000,6163
20230710,114600,275601608000,400000,400000,400000,399500,1593
20230710,114500,274965150000,399500,399500,400000,399500,758
20230710,114400,274662178500,400000,399500,400000,399500,1077
20230710,114300,274231528500,399500,400000,400000,399500,352
20230710,114200,274090831500,400000,400500,400500,399500,9148
20230710,114100,270431565500,400500,400000,400500,400000,847
20230710,114000,270092674500,400500,400500,400500,400000,373
20230710,113900,269943353000,400500,400500,400500,400000,407
20230710,113800,269780416000,400500,400500,400500,400000,607
20230710,113700,269537468500,400500,400500,400500,400000,363
20230710,113600,269392212000,400000,400500,400500,400000,239
20230710,113500,269296527000,400500,400500,400500,400000,338
20230710,113400,269161221500,400500,401000,401000,400500,5713
20230710,113300,266872906500,401000,400500,401000,400500,331
20230710,113200,266740302500,401000,401000,401000,400500,1041
20230710,113100,266322945500,400500,401000,401000,400500,237
20230710,113000,266227930000,400500,401000,401000,400500,1058
20230710,112900,265803840500,401000,401000,401000,400500,1326
20230710,112800,265272609500,400500,401000,401000,400500,359
20230710,112700,265128696000,401000,400500,401000,400500,844
20230710,112600,264790317500,400500,400500,401000,400500,415
20230710,112500,264623936000,401000,401000,401000,400500,413
20230710,112400,264458350500,401000,401500,401500,400500,3431
20230710,112300,263082446000,401000,401000,401500,400500,6360
20230710,112200,260532106500,400500,400500,401000,400500,1794
20230710,112100,259813332500,401000,401000,401000,400500,529
20230710,112000,259601319500,400500,400500,401000,400000,1896
20230710,111900,258841715000,400500,401000,401000,400000,2037
20230710,111800,258025884500,400500,400500,401000,400500,1266
20230710,111700,257518825500,400500,400500,401000,400500,547
20230710,111600,257299707500,400500,401000,401000,400500,1545
20230710,111500,256680890000,400500,400500,401000,400500,1043
20230710,111400,256263115000,400500,400500,401000,400500,769
20230710,111300,255955061000,401000,400500,401000,400500,635
20230710,111200,255700692500,401000,401000,401000,400500,960
20230710,111100,255315956000,401000,400500,401000,400500,512
20230710,111000,255110766500,401000,401000,401000,400500,2420
20230710,110900,254140641000,401000,401000,401000,400500,683
20230710,110800,253866888500,401000,400500,401000,400500,771
20230710,110700,253558055000,400500,400500,401000,400500,343
20230710,110600,253420664000,401000,400000,401000,399500,5334
20230710,110500,251286156500,399500,400000,400000,399500,2698
20230710,110400,250208104000,399500,399500,400000,399500,1189
20230710,110300,249732688000,399500,399500,400000,399500,1446
20230710,110200,249154599000,399500,400000,400000,399500,763
20230710,110100,248849637000,399500,400000,400000,399500,749
20230710,110000,248550142500,399500,400000,400000,399500,1527
20230710,105900,247939699000,400000,399500,400000,399500,1133
20230710,105800,247486903500,400000,400500,400500,399500,6516
20230710,105700,244880570000,400500,400500,400500,400000,696
20230710,105600,244602059000,400500,400500,400500,400000,769
20230710,105500,244294328000,400500,400500,400500,400000,830
20230710,105400,243962229000,400000,399500,400500,399500,6438
20230710,105300,241388638500,400000,400500,400500,399500,15503
20230710,105200,235188129500,400500,401000,401500,400000,5174
20230710,105100,233114912500,401000,401000,401500,401000,601
20230710,105000,232873763000,401000,401500,401500,401000,1161
20230710,104900,232408003000,401000,400500,401500,400500,3797
20230710,104800,230885372000,400500,401000,401000,400500,773
20230710,104700,230575639500,401000,400500,401000,400500,959
20230710,104600,230191289500,400500,400500,401000,400500,2752
20230710,104500,229088387500,400500,400500,401000,400500,1073
20230710,104400,228658488000,400500,401000,401000,400500,1009
20230710,104300,228254217000,400500,401000,401000,400500,1274
20230710,104200,227743779000,401000,401000,401000,400500,1075
20230710,104100,227312990500,401000,400500,401000,400500,1616
20230710,104000,226665551500,400500,401000,401000,400500,521
20230710,103900,226456825500,400500,400500,401000,400000,2373
20230710,103800,225506494000,400000,400000,400500,400000,1206
20230710,103700,225023760000,400500,400500,401000,400000,1785
20230710,103600,224308921000,401000,401000,401000,400000,6625
20230710,103500,221655439500,400500,401000,401500,400500,7384
20230710,103400,218694791000,401500,401500,401500,401000,1404
20230710,103300,218131272000,401500,401500,401500,401000,1487
20230710,103200,217534348500,401000,401000,401500,400500,4225
20230710,103100,215840137500,400500,401000,401000,400500,2636
20230710,103000,214783756000,400500,401000,401000,400500,825
20230710,102900,214453236000,400500,400500,401000,400500,2321
20230710,102800,213523375500,401000,401000,401000,400500,670
20230710,102700,213254865000,401000,401000,401000,400500,845
20230710,102600,212916258500,401000,400500,401000,400500,1752
20230710,102500,212214482500,401000,401000,401000,400500,1472
20230710,102400,211624526000,401000,401000,401500,400500,3368
20230710,102300,210274099500,401500,401500,401500,401000,991
20230710,102200,209876421000,401000,401000,401500,401000,1504
20230710,102100,209273247000,401000,402000,402000,401000,4095
20230710,102000,207628887000,402000,402000,402500,402000,2703
20230710,101900,206542087000,402500,402500,402500,402000,2731
20230710,101800,205443758000,402500,402500,402500,402000,2484
20230710,101700,204444785500,402000,402000,402500,402000,1924
20230710,101600,203671024500,402000,401500,402500,401500,2942
20230710,101500,202488416500,402000,402500,402500,401500,6855
20230710,101400,199731869500,402500,402000,402500,402000,5029
20230710,101300,197707913500,402500,402000,402500,402000,3144
20230710,101200,196443064500,402000,402000,402500,401500,2637
20230710,101100,195382688000,402000,401500,402000,401500,4324
20230710,101000,193644738000,401500,401500,402000,401000,4520
20230710,100900,191829994500,401500,401500,401500,401000,1362
20230710,100800,191283369000,401500,401000,401500,400500,4553
20230710,100700,189457280500,401000,400500,401000,400500,1496
20230710,100600,188857725500,401000,401000,401000,400500,699
20230710,100500,188577495500,401000,401000,401000,400500,2153
20230710,100400,187714490000,401000,401500,401500,400500,4784
20230710,100300,185796116000,401000,401500,401500,401000,1695
20230710,100200,185115788000,401500,401500,402000,401000,2666
20230710,100100,184045320500,401500,401000,402000,401000,2289
20230710,100000,183126446500,401000,401500,402000,401000,3445
20230710,095900,181743704500,401500,401500,401500,401000,1405
20230710,095800,181179805000,401500,401500,402000,401000,4865
20230710,095700,179226445000,402000,402000,402000,401500,1011
20230710,095600,178820249000,402000,401500,402000,401000,3081
20230710,095500,177583079000,401500,401500,401500,401000,1138
20230710,095400,177126321500,401500,402000,402000,401000,2443
20230710,095300,176145574500,402000,402000,402000,401500,1512
20230710,095200,175538118000,402000,401500,402000,401000,2688
20230710,095100,174458873500,401000,400000,401500,400000,6197
20230710,095000,171975553500,400500,400500,400500,400000,3316
20230710,094900,170648100000,400000,400500,400500,400000,1052
20230710,094800,170227114000,400000,400500,400500,400000,930
20230710,094700,169854764000,400500,400500,401000,400000,7696
20230710,094600,166772627000,401000,401000,401000,400500,770
20230710,094500,166463972000,400500,400500,401000,400500,1737
20230710,094400,165767647500,401000,400500,401000,400500,1293
20230710,094300,165249566000,401000,400500,401000,400500,1273
20230710,094200,164739309000,400500,401000,401000,400500,780
20230710,094100,164426637000,400500,401000,401000,400500,2198
20230710,094000,163546003500,401000,400500,401000,400000,3612
20230710,093900,162099090000,400500,401000,401000,400000,4382
20230710,093800,160344166000,400500,401000,401000,400500,1031
20230710,093700,159930937500,401000,401000,401000,400000,5233
20230710,093600,157835033000,401000,402000,402000,401000,3116
20230710,093500,156584625500,401500,401500,402000,401000,3086
20230710,093400,155345440000,401500,400500,402000,400000,6361
20230710,093300,152795157500,400500,401000,401000,400000,6638
20230710,093200,150138320000,401000,400000,401000,400000,2280
20230710,093100,149225004500,400500,399500,400500,399000,9281
20230710,093000,145517445500,399500,398000,400500,398000,20455
20230710,092900,137342242500,398000,400500,400500,398000,17541
20230710,092800,130331709500,400500,400500,401000,400000,4377
20230710,092700,128578645500,401000,400500,401000,400000,5771
20230710,092600,126267669000,400000,401500,401500,400000,9232
20230710,092500,122569392500,401500,401500,402000,401000,6384
20230710,092400,120006446000,401500,401500,402000,401000,3347
20230710,092300,118662594000,401500,402500,403000,401500,9644
20230710,092200,114785901000,403000,402000,403000,401500,4430
20230710,092100,113003729500,402000,404500,404500,401500,20591
20230710,092000,104698757500,404500,405000,405000,404000,4501
20230710,091900,102878346500,405000,405000,405000,404500,4256
20230710,091800,101155300000,405000,404000,405000,403500,9065
20230710,091700,97487006000,403500,403500,404000,403500,2687
20230710,091600,96401903500,403500,404000,404000,403500,3274
20230710,091500,95079839500,404000,403500,404000,403000,5380
20230710,091400,92909047000,403500,403500,404000,403000,6821
20230710,091300,90156817500,403000,403000,403500,401000,15581
20230710,091200,83893959000,403000,403500,404000,402500,7838
20230710,091100,80732887500,404000,406000,406000,403500,17947
20230710,091000,73461060500,406000,405500,406500,405500,8685
20230710,090900,69935679000,405500,405500,406000,405000,6559
20230710,090800,67277039000,405500,405000,406000,404000,18303
20230710,090700,59864237500,404500,405000,405000,404000,10872
20230710,090600,55466057000,405000,406000,406500,404500,12582
20230710,090500,50362699500,406500,406000,406500,405500,16008
20230710,090400,43864885500,406000,407500,407500,406000,13734
20230710,090300,38276199500,407500,406000,407500,405500,17383
20230710,090200,31208302500,406000,405500,406000,405000,11907
20230710,090100,26379388000,405500,405500,407000,405000,22513
20230710,090000,17239171500,405500,404000,406000,403000,42595