KissMeData/005490/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184300,319097457000,394000,394000,394000,394000,41786
20230706,184200,319097457000,394000,394000,394000,394000,0
20230706,184100,319097457000,394000,394000,394000,394000,0
20230706,184000,319097457000,394000,394000,394000,394000,0
20230706,183900,319097457000,394000,394000,394000,394000,0
20230706,183800,319097457000,394000,394000,394000,394000,0
20230706,183700,319097457000,394000,394000,394000,394000,0
20230706,183600,319097457000,394000,394000,394000,394000,0
20230706,183500,319097457000,394000,394000,394000,394000,0
20230706,183400,319097457000,394000,394000,394000,394000,0
20230706,183300,319097457000,394000,394000,394000,394000,0
20230706,183200,319097457000,394000,394000,394000,394000,0
20230706,183100,319097457000,394000,394000,394000,394000,0
20230706,183000,319097457000,394000,394000,394000,394000,0
20230706,182900,319097457000,394000,394000,394000,394000,0
20230706,182800,319097457000,394000,394000,394000,394000,0
20230706,182700,319097457000,394000,394000,394000,394000,0
20230706,182600,319097457000,394000,394000,394000,394000,0
20230706,182500,319097457000,394000,394000,394000,394000,0
20230706,182400,319097457000,394000,394000,394000,394000,0
20230706,182300,319097457000,394000,394000,394000,394000,0
20230706,182200,319097457000,394000,394000,394000,394000,0
20230706,182100,319097457000,394000,394000,394000,394000,0
20230706,182000,319097457000,394000,394000,394000,394000,0
20230706,181900,319097457000,394000,394000,394000,394000,0
20230706,181800,319097457000,394000,394000,394000,394000,0
20230706,181700,319097457000,394000,394000,394000,394000,0
20230706,181600,319097457000,394000,394000,394000,394000,0
20230706,181500,319097457000,394000,394000,394000,394000,0
20230706,181400,319097457000,394000,394000,394000,394000,0
20230706,181300,319097457000,394000,394000,394000,394000,41786
20230706,181200,319097457000,394000,394000,394000,394000,0
20230706,181100,319097457000,394000,394000,394000,394000,0
20230706,181000,319097457000,394000,394000,394000,394000,0
20230706,180900,319097457000,394000,394000,394000,394000,0
20230706,180800,319097457000,394000,394000,394000,394000,0
20230706,180700,319097457000,394000,394000,394000,394000,0
20230706,180600,319097457000,394000,394000,394000,394000,0
20230706,180500,319097457000,394000,394000,394000,394000,0
20230706,180400,319097457000,394000,394000,394000,394000,0
20230706,180300,319097457000,394000,394000,394000,394000,0
20230706,180200,319097457000,394000,394000,394000,394000,0
20230706,180100,319097457000,394000,394000,394000,394000,0
20230706,180000,319097457000,394000,394000,394000,394000,0
20230706,175900,319097457000,394000,394000,394000,394000,0
20230706,175800,319097457000,394000,394000,394000,394000,0
20230706,175700,319097457000,394000,394000,394000,394000,0
20230706,175600,319097457000,394000,394000,394000,394000,0
20230706,175500,319097457000,394000,394000,394000,394000,0
20230706,175400,319097457000,394000,394000,394000,394000,0
20230706,175300,319097457000,394000,394000,394000,394000,0
20230706,175200,319097457000,394000,394000,394000,394000,0
20230706,175100,319097457000,394000,394000,394000,394000,0
20230706,175000,319097457000,394000,394000,394000,394000,0
20230706,174900,319097457000,394000,394000,394000,394000,0
20230706,174800,319097457000,394000,394000,394000,394000,0
20230706,174700,319097457000,394000,394000,394000,394000,0
20230706,174600,319097457000,394000,394000,394000,394000,0
20230706,174500,319097457000,394000,394000,394000,394000,0
20230706,174400,319097457000,394000,394000,394000,394000,0
20230706,174300,319097457000,394000,394000,394000,394000,41786
20230706,174200,319097457000,394000,394000,394000,394000,0
20230706,174100,319097457000,394000,394000,394000,394000,0
20230706,174000,319097457000,394000,394000,394000,394000,0
20230706,173900,319097457000,394000,394000,394000,394000,0
20230706,173800,319097457000,394000,394000,394000,394000,0
20230706,173700,319097457000,394000,394000,394000,394000,0
20230706,173600,319097457000,394000,394000,394000,394000,0
20230706,173500,319097457000,394000,394000,394000,394000,0
20230706,173400,319097457000,394000,394000,394000,394000,0
20230706,173300,319097457000,394000,394000,394000,394000,0
20230706,173200,319097457000,394000,394000,394000,394000,0
20230706,173100,319097457000,394000,394000,394000,394000,0
20230706,173000,319097457000,394000,394000,394000,394000,0
20230706,172900,319097457000,394000,394000,394000,394000,0
20230706,172800,319097457000,394000,394000,394000,394000,0
20230706,172700,319097457000,394000,394000,394000,394000,0
20230706,172600,319097457000,394000,394000,394000,394000,0
20230706,172500,319097457000,394000,394000,394000,394000,0
20230706,172400,319097457000,394000,394000,394000,394000,0
20230706,172300,319097457000,394000,394000,394000,394000,0
20230706,172200,319097457000,394000,394000,394000,394000,0
20230706,172100,319097457000,394000,394000,394000,394000,0
20230706,172000,319097457000,394000,394000,394000,394000,0
20230706,171900,319097457000,394000,394000,394000,394000,0
20230706,171800,319097457000,394000,394000,394000,394000,0
20230706,171700,319097457000,394000,394000,394000,394000,0
20230706,171600,319097457000,394000,394000,394000,394000,0
20230706,171500,319097457000,394000,394000,394000,394000,0
20230706,171400,319097457000,394000,394000,394000,394000,0
20230706,171300,319097457000,394000,394000,394000,394000,41786
20230706,171200,319097457000,394000,394000,394000,394000,0
20230706,171100,319097457000,394000,394000,394000,394000,0
20230706,171000,319097457000,394000,394000,394000,394000,0
20230706,170900,319097457000,394000,394000,394000,394000,0
20230706,170800,319097457000,394000,394000,394000,394000,0
20230706,170700,319097457000,394000,394000,394000,394000,0
20230706,170600,319097457000,394000,394000,394000,394000,0
20230706,170500,319097457000,394000,394000,394000,394000,0
20230706,170400,319097457000,394000,394000,394000,394000,0
20230706,170300,319097457000,394000,394000,394000,394000,0
20230706,170200,319097457000,394000,394000,394000,394000,0
20230706,170100,319097457000,394000,394000,394000,394000,0
20230706,170000,319097457000,394000,394000,394000,394000,0
20230706,165900,319097457000,394000,394000,394000,394000,0
20230706,165800,319097457000,394000,394000,394000,394000,0
20230706,165700,319097457000,394000,394000,394000,394000,0
20230706,165600,319097457000,394000,394000,394000,394000,0
20230706,165500,319097457000,394000,394000,394000,394000,0
20230706,165400,319097457000,394000,394000,394000,394000,0
20230706,165300,319097457000,394000,394000,394000,394000,0
20230706,165200,319097457000,394000,394000,394000,394000,0
20230706,165100,319097457000,394000,394000,394000,394000,0
20230706,165000,319097457000,394000,394000,394000,394000,0
20230706,164900,319097457000,394000,394000,394000,394000,0
20230706,164800,319097457000,394000,394000,394000,394000,0
20230706,164700,319097457000,394000,394000,394000,394000,0
20230706,164600,319097457000,394000,394000,394000,394000,0
20230706,164500,319097457000,394000,394000,394000,394000,0
20230706,164400,319097457000,394000,394000,394000,394000,0
20230706,164300,319097457000,394000,394000,394000,394000,41786
20230706,164200,319097457000,394000,394000,394000,394000,0
20230706,164100,319097457000,394000,394000,394000,394000,0
20230706,164000,319097457000,394000,394000,394000,394000,0
20230706,163900,319097457000,394000,394000,394000,394000,0
20230706,163800,319097457000,394000,394000,394000,394000,0
20230706,163700,319097457000,394000,394000,394000,394000,0
20230706,163600,319097457000,394000,394000,394000,394000,0
20230706,163500,319097457000,394000,394000,394000,394000,0
20230706,163400,319097457000,394000,394000,394000,394000,0
20230706,163300,319097457000,394000,394000,394000,394000,0
20230706,163200,319097457000,394000,394000,394000,394000,0
20230706,163100,319097457000,394000,394000,394000,394000,0
20230706,163000,319097457000,394000,394000,394000,394000,0
20230706,162900,319097457000,394000,394000,394000,394000,0
20230706,162800,319097457000,394000,394000,394000,394000,0
20230706,162700,319097457000,394000,394000,394000,394000,0
20230706,162600,319097457000,394000,394000,394000,394000,0
20230706,162500,319097457000,394000,394000,394000,394000,0
20230706,162400,319097457000,394000,394000,394000,394000,0
20230706,162300,319097457000,394000,394000,394000,394000,0
20230706,162200,319097457000,394000,394000,394000,394000,0
20230706,162100,319097457000,394000,394000,394000,394000,0
20230706,162000,319097457000,394000,394000,394000,394000,0
20230706,161900,319097457000,394000,394000,394000,394000,0
20230706,161800,319097457000,394000,394000,394000,394000,0
20230706,161700,319097457000,394000,394000,394000,394000,0
20230706,161600,319097457000,394000,394000,394000,394000,0
20230706,161500,319097457000,394000,394000,394000,394000,0
20230706,161400,319097457000,394000,394000,394000,394000,0
20230706,161300,319097457000,394000,394000,394000,394000,41786
20230706,161200,319097457000,394000,394000,394000,394000,0
20230706,161100,319097457000,394000,394000,394000,394000,0
20230706,161000,319097457000,394000,394000,394000,394000,0
20230706,160900,319097457000,394000,394000,394000,394000,0
20230706,160800,319097457000,394000,394000,394000,394000,0
20230706,160700,319097457000,394000,394000,394000,394000,0
20230706,160600,319097457000,394000,394000,394000,394000,0
20230706,160500,319097457000,394000,394000,394000,394000,0
20230706,160400,319097457000,394000,394000,394000,394000,0
20230706,160300,319097457000,394000,394000,394000,394000,0
20230706,160200,319097457000,394000,394000,394000,394000,0
20230706,160100,319097457000,394000,394000,394000,394000,0
20230706,160000,319097457000,394000,394000,394000,394000,0
20230706,155900,319097457000,394000,394000,394000,394000,0
20230706,155800,319097457000,394000,394000,394000,394000,0
20230706,155700,319097457000,394000,394000,394000,394000,0
20230706,155600,319097457000,394000,394000,394000,394000,0
20230706,155500,319097457000,394000,394000,394000,394000,0
20230706,155400,319097457000,394000,394000,394000,394000,0
20230706,155300,319097457000,394000,394000,394000,394000,0
20230706,155200,319097457000,394000,394000,394000,394000,0
20230706,155100,319097457000,394000,394000,394000,394000,0
20230706,155000,319097457000,394000,394000,394000,394000,0
20230706,154900,319097457000,394000,394000,394000,394000,0
20230706,154800,319097457000,394000,394000,394000,394000,0
20230706,154700,319097457000,394000,394000,394000,394000,0
20230706,154600,319097457000,394000,394000,394000,394000,0
20230706,154500,319097457000,394000,394000,394000,394000,0
20230706,154400,319097457000,394000,394000,394000,394000,0
20230706,154300,319097457000,394000,394000,394000,394000,41786
20230706,154200,319097457000,394000,394000,394000,394000,0
20230706,154100,319097457000,394000,394000,394000,394000,0
20230706,154000,319097457000,394000,394000,394000,394000,0
20230706,153900,319097457000,394000,394000,394000,394000,0
20230706,153800,319097457000,394000,394000,394000,394000,0
20230706,153700,319097457000,394000,394000,394000,394000,0
20230706,153600,319097457000,394000,394000,394000,394000,0
20230706,153500,319097457000,394000,394000,394000,394000,0
20230706,153400,319097457000,394000,394000,394000,394000,0
20230706,153300,319097457000,394000,394000,394000,394000,0
20230706,153200,319097457000,394000,394000,394000,394000,0
20230706,153100,319097457000,394000,394000,394000,394000,0
20230706,153000,319097457000,394000,394000,394000,394000,41786
20230706,152900,302633773000,394000,394000,394000,394000,0
20230706,152800,302633773000,394000,394000,394000,394000,0
20230706,152700,302633773000,394000,394000,394000,394000,0
20230706,152600,302633773000,394000,394000,394000,394000,0
20230706,152500,302633773000,394000,394000,394000,394000,0
20230706,152400,302633773000,394000,394000,394000,394000,0
20230706,152300,302633773000,394000,394000,394000,394000,0
20230706,152200,302633773000,394000,394000,394000,394000,0
20230706,152100,302633773000,394000,394000,394000,394000,0
20230706,152000,302633773000,394000,394000,394000,394000,0
20230706,151900,302633773000,394000,393000,394000,393000,5156
20230706,151800,300604766000,393000,394000,394000,393000,3784
20230706,151700,299115599000,394000,393500,394000,393500,2765
20230706,151600,298027348000,393500,393500,394000,393500,1294
20230706,151500,297517875000,393500,393500,394000,393500,3223
20230706,151400,296249152500,393500,394000,394000,393500,2059
20230706,151300,295438480500,393500,394000,394000,393500,1685
20230706,151200,294775338500,393500,394000,394000,393500,1574
20230706,151100,294155841000,393500,394000,394000,393500,808
20230706,151000,293837807000,393500,393500,394000,393000,5187
20230706,150900,291796648500,393500,393500,394000,393000,1815
20230706,150800,291082390000,393000,394000,394000,393000,4878
20230706,150700,289162838500,393500,393500,394000,393500,4831
20230706,150600,287261631500,393500,394000,394500,393500,9226
20230706,150500,283626899500,394000,394000,394500,394000,1025
20230706,150400,283222977500,394000,394500,394500,394000,1517
20230706,150300,282625006500,394000,394500,395000,394000,3484
20230706,150200,281250577500,394500,395000,395000,394500,1096
20230706,150100,280818101000,394500,394000,395000,394000,4121
20230706,150000,279192146500,394500,394000,394500,394000,1500
20230706,145900,278600935500,394500,394500,395000,394000,2146
20230706,145800,277754468500,394500,394500,395000,394500,1514
20230706,145700,277157156500,394500,394500,395000,394000,3347
20230706,145600,275836711500,394500,394500,395000,394500,3146
20230706,145500,274595399000,394500,394500,395000,394500,1517
20230706,145400,273996906500,394500,394500,395000,394500,2444
20230706,145300,273032618000,395000,395500,395500,394500,7071
20230706,145200,270240174500,395000,395000,395500,395000,2926
20230706,145100,269084283000,395000,395500,395500,395000,2122
20230706,145000,268246033500,395000,395000,395500,395000,1910
20230706,144900,267491447000,395000,395000,395500,395000,759
20230706,144800,267191555500,395000,395000,395500,395000,875
20230706,144700,266845776500,395000,395000,395500,395000,554
20230706,144600,266626824000,395000,395500,395500,395000,944
20230706,144500,266253846000,395000,395500,395500,395000,692
20230706,144400,265980388000,395000,395500,395500,395000,535
20230706,144300,265768885000,395500,395500,395500,395000,706
20230706,144200,265489834000,395500,395000,395500,395000,1001
20230706,144100,265094285500,395000,395000,395500,395000,411
20230706,144000,264931886500,395000,395000,395500,395000,540
20230706,143900,264718429000,395500,395500,395500,395000,905
20230706,143800,264360716500,395500,395500,395500,395000,844
20230706,143700,264027164000,395500,395500,395500,395000,547
20230706,143600,263811008000,395000,395500,395500,395000,1017
20230706,143500,263408998500,395000,395000,395500,395000,343
20230706,143400,263273441000,395000,395500,395500,395000,620
20230706,143300,263028355500,395500,395500,395500,395000,1366
20230706,143200,262488659500,395500,395500,395500,395000,620
20230706,143100,262243520000,395500,395500,395500,395000,755
20230706,143000,261945136500,395000,395500,395500,395000,1496
20230706,142900,261353607000,395500,395000,395500,395000,3315
20230706,142800,260042732000,395000,395000,395500,395000,2161
20230706,142700,259188661000,395500,395000,395500,395000,1153
20230706,142600,258733080000,395500,395500,395500,395000,845
20230706,142500,258399220000,395500,395000,395500,395000,1306
20230706,142400,257883057000,395000,395500,395500,395000,966
20230706,142300,257501303500,395000,395500,395500,395000,5112
20230706,142200,255481664500,395500,395500,396000,395000,4725
20230706,142100,253612942000,396000,396000,396000,395500,834
20230706,142000,253282983000,395500,395500,396000,395500,521
20230706,141900,253076817500,395500,396000,396000,395500,563
20230706,141800,252854085500,396000,395500,396000,395500,626
20230706,141700,252606452500,395500,395500,396000,395500,574
20230706,141600,252379244000,396000,396500,396500,395500,1902
20230706,141500,251626048500,396000,396500,396500,396000,1006
20230706,141400,251227611500,396000,396500,396500,396000,493
20230706,141300,251032328000,396000,396000,396500,396000,932
20230706,141200,250663221500,396000,396500,396500,396000,960
20230706,141100,250283018500,396500,396000,396500,396000,475
20230706,141000,250094857500,396000,396500,396500,396000,246
20230706,140900,249997378500,396000,396000,396500,396000,289
20230706,140800,249882859500,396500,396000,396500,395500,3137
20230706,140700,248640610000,396000,395500,396000,395500,335
20230706,140600,248508074000,396000,396000,396000,395500,234
20230706,140500,248415467500,395500,395500,396000,395500,563
20230706,140400,248192649500,396000,396000,396000,395500,568
20230706,140300,247967935500,396000,395500,396000,395500,296
20230706,140200,247850826500,396000,396000,396500,395500,4479
20230706,140100,246077041500,396500,396500,396500,396000,522
20230706,140000,245870165000,396500,396500,396500,396000,272
20230706,135900,245762379500,396000,396000,396500,396000,1155
20230706,135800,245304846500,396000,396000,396500,396000,541
20230706,135700,245090572000,396000,396500,396500,396000,594
20230706,135600,244855243000,396000,396000,396500,396000,1628
20230706,135500,244209893000,396500,396500,396500,396000,430
20230706,135400,244039512000,396500,396500,396500,396000,526
20230706,135300,243831120500,396000,396000,396500,396000,4561
20230706,135200,242024854500,395500,396000,396000,395500,595
20230706,135100,241789429500,396000,395500,396000,395500,453
20230706,135000,241610216500,395500,395500,395500,395000,2313
20230706,134900,240695586000,395000,395500,395500,395000,578
20230706,134800,240467101500,395500,395500,396000,395000,2200
20230706,134700,239596978500,395000,396000,396000,395000,4411
20230706,134600,237852389500,395500,395500,396000,395500,1012
20230706,134500,237451772000,395500,395500,396000,395500,717
20230706,134400,237167963500,396000,396000,396000,395500,647
20230706,134300,236911834500,395500,396000,396000,395500,2203
20230706,134200,236040033000,396000,396000,396000,395500,1584
20230706,134100,235412983000,396000,396000,396000,395500,399
20230706,134000,235255106000,396000,395500,396000,395500,455
20230706,133900,235075077500,395500,395500,396000,395000,3756
20230706,133800,233589575500,395500,395500,395500,395000,1049
20230706,133700,233174929000,395500,395500,395500,395000,575
20230706,133600,232947713500,395500,395500,395500,395000,677
20230706,133500,232680109500,395000,396000,396000,395000,1175
20230706,133400,232215370500,396000,395000,396000,395000,5214
20230706,133300,230153424000,395500,395000,395500,395000,697
20230706,133200,229877930500,395500,395500,395500,395000,554
20230706,133100,229658987000,395500,395500,395500,395000,2342
20230706,133000,228732968000,395500,395500,395500,395000,1025
20230706,132900,228328006500,395000,395500,395500,395000,827
20230706,132800,228001251000,395500,395500,395500,395000,1814
20230706,132700,227283938500,395000,395500,396000,395000,3727
20230706,132600,225810060000,395500,396000,396000,395500,1267
20230706,132500,225308874000,396000,395500,396000,395500,650
20230706,132400,225051731000,395500,396000,396000,395500,858
20230706,132300,224712276000,396000,396000,396000,395500,495
20230706,132200,224516431500,395500,396000,396000,395500,1451
20230706,132100,223942463500,395500,395500,396000,395500,1110
20230706,132000,223503373000,396000,395500,396000,395500,864
20230706,131900,223161627000,396000,396000,396000,395500,882
20230706,131800,222812727000,396000,396000,396000,395500,538
20230706,131700,222599889000,396000,396000,396000,395500,590
20230706,131600,222366435500,396000,396000,396500,396000,2199
20230706,131500,221495547000,396000,396000,396500,396000,868
20230706,131400,221151751000,396000,395500,396500,395500,7255
20230706,131300,218278928500,396000,396000,396000,395500,486
20230706,131200,218086643500,395500,396000,396000,395500,2286
20230706,131100,217182494000,396000,395500,396000,395500,4810
20230706,131000,215280074000,395500,396000,396000,395500,1957
20230706,130900,214505962500,396000,395500,396000,395500,1075
20230706,130800,214080736000,395500,395500,396000,395500,1792
20230706,130700,213371877500,396000,396000,396500,395500,8394
20230706,130600,210047869500,396000,396500,396500,396000,1264
20230706,130500,209547198500,396500,396500,397000,396000,12311
20230706,130400,204665961000,396500,397000,397500,396500,15486
20230706,130300,198518240500,397000,397000,397500,397000,427
20230706,130200,198348682500,397500,397500,397500,397000,284
20230706,130100,198235877000,397500,397500,397500,397000,640
20230706,130000,197981686000,397500,397500,397500,397000,966
20230706,125900,197597795000,397500,397000,397500,397000,536
20230706,125800,197384879000,397500,397000,397500,397000,1004
20230706,125700,196986239000,397000,397500,397500,397000,685
20230706,125600,196714174500,397500,397500,397500,397000,779
20230706,125500,196404798000,397500,397000,397500,397000,1000
20230706,125400,196007693500,397500,397500,397500,397000,1242
20230706,125300,195514429000,397500,397000,397500,397000,597
20230706,125200,195277286000,397500,397500,397500,397000,756
20230706,125100,194977071000,397500,397500,397500,397000,575
20230706,125000,194748646500,397500,397500,397500,397000,1018
20230706,124900,194344113500,397000,397500,397500,397000,352
20230706,124800,194204300500,397500,397500,397500,397000,772
20230706,124700,193897764500,397000,397500,397500,397000,635
20230706,124600,193645585000,397500,397500,398000,397000,2315
20230706,124500,192725291500,397500,398000,398000,397500,7217
20230706,124400,189856466000,398000,397500,398000,397500,601
20230706,124300,189617441500,397500,397500,398000,397500,384
20230706,124200,189464756500,398000,398000,398000,397500,963
20230706,124100,189081868000,397500,398000,398000,397500,172
20230706,124000,189013464000,398000,398000,398000,397500,982
20230706,123900,188623065000,398000,397500,398000,397500,959
20230706,123800,188241748500,398000,397500,398000,397500,542
20230706,123700,188026110500,397500,398000,398000,397500,1937
20230706,123600,187255552000,398000,398000,398000,397500,608
20230706,123500,187013823500,398000,398500,398500,397500,10119
20230706,123400,182986966500,398000,398000,398500,398000,838
20230706,123300,182653354000,398500,398000,398500,398000,1202
20230706,123200,182174893000,398000,398000,398500,398000,267
20230706,123100,182068601500,398500,398000,398500,398000,630
20230706,123000,181817705500,398500,398500,398500,398000,418
20230706,122900,181651227500,398000,398500,398500,398000,259
20230706,122800,181548095000,398500,398500,398500,398000,270
20230706,122700,181440587000,398500,399000,399000,398000,4107
20230706,122600,179803981000,399000,399000,399000,398500,631
20230706,122500,179552396000,399000,398500,399000,398000,5106
20230706,122400,177517439500,398500,398500,398500,398000,355
20230706,122300,177376101500,398000,398000,398500,398000,957
20230706,122200,176995170000,398000,398000,398500,398000,185
20230706,122100,176921509000,398000,398500,398500,398000,390
20230706,122000,176766159500,398500,398500,398500,398000,235
20230706,121900,176672551000,398500,398500,399000,398000,3965
20230706,121800,175092573000,399000,399000,399000,398500,697
20230706,121700,174814763000,399000,399000,399000,398500,476
20230706,121600,174625004500,399000,399000,399000,398500,765
20230706,121500,174320126500,398500,398500,399000,398500,329
20230706,121400,174188947000,399000,399000,399000,398500,275
20230706,121300,174079246500,399000,399000,399000,398500,225
20230706,121200,173989552500,398500,399000,399000,398500,186
20230706,121100,173915397500,399000,399000,399000,398500,475
20230706,121000,173725890000,398500,399000,399000,398500,288
20230706,120900,173611090500,398500,398500,399000,398000,2893
20230706,120800,172458183500,398500,398500,398500,398000,352
20230706,120700,172317918000,398500,398500,398500,398000,434
20230706,120600,172145047500,398500,398500,399000,398000,4532
20230706,120500,170338984500,399000,399000,399000,398500,220
20230706,120400,170251238000,398500,399000,399000,398500,195
20230706,120300,170173496500,398500,399000,399000,398500,636
20230706,120200,169919978500,399000,398500,399000,398500,231
20230706,120100,169827880500,399000,399000,399000,398500,423
20230706,120000,169659289500,399000,399000,399000,398500,561
20230706,115900,169435659000,398500,399000,399000,398500,945
20230706,115800,169059016500,399000,398500,399000,398500,186
20230706,115700,168984861500,399000,399000,399000,398500,293
20230706,115600,168868047000,398500,399000,399000,398500,498
20230706,115500,168669474500,399000,399000,399000,398500,360
20230706,115400,168525896000,399000,399000,399000,398500,444
20230706,115300,168348813000,399000,399000,399000,398500,406
20230706,115200,168186823500,398500,399000,399000,398500,321
20230706,115100,168058765500,399000,399000,399000,398500,168
20230706,115000,167991769500,399000,399000,399000,398500,481
20230706,114900,167799950500,398500,398500,399000,398000,1888
20230706,114800,167047588000,398500,398500,398500,398000,318
20230706,114700,166920883000,398000,398500,398500,398000,607
20230706,114600,166679051000,398500,398500,398500,398000,724
20230706,114500,166390614000,398500,398500,398500,398000,1260
20230706,114400,165889070000,398500,398000,398500,398000,372
20230706,114300,165740865500,398500,399000,399000,398000,1664
20230706,114200,165077788000,398500,398500,399000,398500,376
20230706,114100,164927910000,399000,398500,399000,398500,368
20230706,114000,164781223500,399000,398500,399000,398500,2127
20230706,113900,163933527000,398500,399000,399000,398500,805
20230706,113800,163612413500,398500,399000,399000,398500,1047
20230706,113700,163195000000,398500,398500,399000,398500,398
20230706,113600,163036360000,398500,399000,399000,398500,621
20230706,113500,162788671500,399000,398500,399000,398500,356
20230706,113400,162646757000,398500,399000,399000,398500,422
20230706,113300,162478477500,398500,398500,399000,398500,415
20230706,113200,162313023500,399000,399000,399000,398500,331
20230706,113100,162181032000,399000,399000,399000,398500,600
20230706,113000,161941866500,398500,398500,399000,398500,684
20230706,112900,161669267500,399000,399000,399000,398500,343
20230706,112800,161532542500,398500,398500,399000,398500,1061
20230706,112700,161109673500,398500,398500,399000,398500,494
20230706,112600,160912753000,399000,399000,399000,398500,1708
20230706,112500,160231937000,398500,399000,399000,398500,944
20230706,112400,159855692500,399000,399000,399000,398500,619
20230706,112300,159608898500,399000,399000,399000,398500,513
20230706,112200,159404396500,398500,398500,399000,398500,612
20230706,112100,159160447000,399000,399000,399000,398500,987
20230706,112000,158767071000,398500,398500,399000,398500,242
20230706,111900,158670593500,399000,398500,399000,398500,850
20230706,111800,158331660500,399000,399000,399000,398500,5157
20230706,111700,156274175500,399000,399500,399500,399000,756
20230706,111600,155972484500,399500,400000,400000,399000,3386
20230706,111500,154619771000,399500,400000,400000,399500,760
20230706,111400,154316131000,399500,400000,400000,399500,501
20230706,111300,154115845500,400000,400000,400000,399500,2245
20230706,111200,153218016500,400000,399500,400000,399500,975
20230706,111100,152828321500,399500,400000,400000,399500,432
20230706,111000,152655643000,399500,400000,400000,399500,635
20230706,110900,152401849500,399500,399500,400000,399500,707
20230706,110800,152119257000,399500,399500,400000,399500,515
20230706,110700,151913433000,399500,399000,400000,399000,2219
20230706,110600,151026975000,399000,399500,399500,399000,437
20230706,110500,150852506500,399500,399500,399500,399000,424
20230706,110400,150683157000,399500,399500,400000,399000,1636
20230706,110300,150029585000,400000,400000,400000,399500,1351
20230706,110200,149489300000,399500,399500,400000,399500,1274
20230706,110100,148979958000,399500,399000,400000,399000,3704
20230706,110000,147500376000,399500,400000,400000,399000,4313
20230706,105900,145777540500,400000,400000,400000,399500,482
20230706,105800,145584899000,400000,400000,400000,399500,911
20230706,105700,145220694500,399500,399000,399500,399000,5877
20230706,105600,142872973000,399000,399000,399500,399000,514
20230706,105500,142667820000,399000,398500,399500,398500,3676
20230706,105400,141201030000,398500,398500,399000,398500,3703
20230706,105300,139725342000,398500,399000,399000,398500,967
20230706,105200,139339972000,399000,399500,399500,398500,5103
20230706,105100,137303955500,399000,399000,399500,399000,389
20230706,105000,137148662000,399000,399000,399500,399000,456
20230706,104900,136966674500,399000,399000,399500,399000,471
20230706,104800,136778676000,399000,399500,399500,399000,1698
20230706,104700,136101082000,399500,399500,399500,399000,465
20230706,104600,135915499500,399000,399500,399500,399000,586
20230706,104500,135681507000,399500,399500,399500,399000,492
20230706,104400,135485022000,399000,399000,399500,399000,871
20230706,104300,135137153500,399000,399000,399500,399000,446
20230706,104200,134959148000,399500,399500,399500,399000,758
20230706,104100,134656456000,399000,399000,399500,399000,291
20230706,104000,134540310000,399000,399500,399500,399000,1248
20230706,103900,134042303500,399500,399000,399500,399000,398
20230706,103800,133883397500,399000,399000,399500,399000,1064
20230706,103700,133458448500,399500,399000,399500,399000,924
20230706,103600,133089534500,399500,399500,399500,399000,703
20230706,103500,132808818000,399000,399000,399500,399000,871
20230706,103400,132460914500,399500,399500,399500,399000,497
20230706,103300,132262427000,399500,399500,399500,399000,392
20230706,103200,132105904500,399500,399000,399500,398500,1788
20230706,103100,131392441000,398500,399000,399000,398500,1552
20230706,103000,130773757500,399000,398500,399000,398500,273
20230706,102900,130664881000,398500,397500,398500,397500,5329
20230706,102800,128543792000,398000,398000,398000,397500,480
20230706,102700,128352896500,398000,398000,398000,397500,570
20230706,102600,128126233500,398000,397500,398000,397500,580
20230706,102500,127895526500,397500,397500,398000,397500,869
20230706,102400,127549907000,398000,398000,398000,397500,918
20230706,102300,127184765000,398000,397500,398000,397500,1494
20230706,102200,126590815500,398000,398000,398000,397500,1122
20230706,102100,126144608500,398000,397500,398000,397500,1165
20230706,102000,125681211000,397500,397500,398000,397500,1067
20230706,101900,125256727000,397500,397500,398000,397500,413
20230706,101800,125092465500,398000,397500,398000,397500,809
20230706,101700,124770630000,398000,398000,398000,397500,301
20230706,101600,124650884500,398000,397000,398000,397000,4837
20230706,101500,122728019000,397000,397500,397500,397000,1491
20230706,101400,122135879500,397000,397500,397500,397000,777
20230706,101300,121827192500,397500,397000,397500,397000,1179
20230706,101200,121359051000,397500,397500,398000,397000,2497
20230706,101100,120366748000,397500,397500,398000,397500,1620
20230706,101000,119722774000,397500,398000,398000,397500,968
20230706,100900,119337905000,398000,398000,398000,397500,546
20230706,100800,119120820500,397500,397500,398000,397500,1811
20230706,100700,118400191500,397500,398500,398500,397500,1168
20230706,100600,117935353500,398500,398000,398500,397500,1426
20230706,100500,117367625500,397500,397000,397500,397000,3904
20230706,100400,115816011000,397500,397500,397500,397000,2504
20230706,100300,114820922000,397500,397500,397500,397000,2879
20230706,100200,113677568000,397000,398000,398000,397000,6833
20230706,100100,110962490000,397500,398000,398500,397500,18261
20230706,100000,103698216500,398500,398500,398500,398000,478
20230706,095900,103507911000,398000,398000,398500,398000,902
20230706,095800,103148872500,398500,398000,398500,398000,747
20230706,095700,102851417000,398000,398500,399000,398000,3339
20230706,095600,101520888500,399000,399000,399000,398500,1698
20230706,095500,100844033000,398500,398500,399000,398500,935
20230706,095400,100471352500,398500,399000,399000,398500,445
20230706,095300,100293914500,399000,399000,399000,398500,358
20230706,095200,100151221500,398500,399000,399000,398500,2091
20230706,095100,99317827500,399000,399000,399000,398500,1694
20230706,095000,98642213500,399000,399000,399500,398500,1492
20230706,094900,98046853000,399000,399500,399500,398500,4920
20230706,094800,96084050500,399500,399000,399500,399000,856
20230706,094700,95742437000,399500,398500,399500,398500,3023
20230706,094600,94536251500,399000,399000,399000,398500,1295
20230706,094500,94019834000,399000,399000,399000,398500,1069
20230706,094400,93593765000,399000,398500,399000,398500,1603
20230706,094300,92954837000,398500,398500,399000,398000,3616
20230706,094200,91513746000,398500,398500,398500,398000,468
20230706,094100,91327278000,398500,398000,398500,398000,2907
20230706,094000,90168995000,398500,398000,398500,398000,914
20230706,093900,89805075000,398000,399000,399000,398000,5899
20230706,093800,87453539000,399000,399000,399500,399000,1289
20230706,093700,86939152000,399500,399500,399500,399000,953
20230706,093600,86558551500,399500,399000,399500,398500,4756
20230706,093500,84661059000,398500,398500,399000,398500,616
20230706,093400,84415464000,399000,399000,399000,398500,2431
20230706,093300,83446537500,399000,398500,399000,398500,1286
20230706,093200,82933991500,398500,399000,399000,398000,1993
20230706,093100,82139697000,398500,398500,399000,398000,3744
20230706,093000,80647912500,398500,398500,398500,398000,1500
20230706,092900,80050378000,398500,398000,398500,398000,1323
20230706,092800,79523565500,398000,398500,399000,398000,2250
20230706,092700,78627126500,398500,399000,399000,398500,619
20230706,092600,78380304000,399000,398500,399000,398000,4837
20230706,092500,76452814000,398500,397500,398500,397500,10268
20230706,092400,72369482500,397500,398500,398500,397500,15008
20230706,092300,66397487000,398000,398500,398500,398000,2268
20230706,092200,65494523500,398500,398500,399000,398000,4856
20230706,092100,63559658000,398500,399500,399500,398000,11890
20230706,092000,58819321500,399500,400000,400000,399000,2498
20230706,091900,57821380000,400000,399000,400000,399000,4531
20230706,091800,56011119000,399000,399000,399500,399000,2260
20230706,091700,55109203000,399000,399500,399500,399000,1648
20230706,091600,54451554500,399000,399000,399500,398500,5623
20230706,091500,52208327500,399000,399000,399000,398500,4268
20230706,091400,50507288000,399000,400000,400000,398500,12956
20230706,091300,45334951000,400000,400500,400500,399500,4055
20230706,091200,43712847000,400000,400000,400500,399500,3406
20230706,091100,42350384000,400500,400500,400500,399500,6407
20230706,091000,39786439000,400500,399500,401500,399500,12572
20230706,090900,34752898500,399500,400000,400000,399500,1578
20230706,090800,34122216500,399500,399500,400000,399500,1460
20230706,090700,33538631500,400000,399500,400000,398500,14576
20230706,090600,27723159000,399500,399500,400000,399000,6496
20230706,090500,25128465000,399500,400000,400000,399000,12234
20230706,090400,20240475500,400000,400000,400500,399500,9119
20230706,090300,16592822000,400000,401500,402000,400000,8648
20230706,090200,13125039000,402000,401000,402500,401000,6825
20230706,090100,10383723500,401500,402000,402500,401000,9028
20230706,090000,6759547000,402000,402500,402500,401500,16209