KissMeData/005490/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184300,420061380000,394500,394500,394500,394500,31108
20230711,184200,420061380000,394500,394500,394500,394500,0
20230711,184100,420061380000,394500,394500,394500,394500,0
20230711,184000,420061380000,394500,394500,394500,394500,0
20230711,183900,420061380000,394500,394500,394500,394500,0
20230711,183800,420061380000,394500,394500,394500,394500,0
20230711,183700,420061380000,394500,394500,394500,394500,0
20230711,183600,420061380000,394500,394500,394500,394500,0
20230711,183500,420061380000,394500,394500,394500,394500,0
20230711,183400,420061380000,394500,394500,394500,394500,0
20230711,183300,420061380000,394500,394500,394500,394500,0
20230711,183200,420061380000,394500,394500,394500,394500,0
20230711,183100,420061380000,394500,394500,394500,394500,0
20230711,183000,420061380000,394500,394500,394500,394500,0
20230711,182900,420061380000,394500,394500,394500,394500,0
20230711,182800,420061380000,394500,394500,394500,394500,0
20230711,182700,420061380000,394500,394500,394500,394500,0
20230711,182600,420061380000,394500,394500,394500,394500,0
20230711,182500,420061380000,394500,394500,394500,394500,0
20230711,182400,420061380000,394500,394500,394500,394500,0
20230711,182300,420061380000,394500,394500,394500,394500,0
20230711,182200,420061380000,394500,394500,394500,394500,0
20230711,182100,420061380000,394500,394500,394500,394500,0
20230711,182000,420061380000,394500,394500,394500,394500,0
20230711,181900,420061380000,394500,394500,394500,394500,0
20230711,181800,420061380000,394500,394500,394500,394500,0
20230711,181700,420061380000,394500,394500,394500,394500,0
20230711,181600,420061380000,394500,394500,394500,394500,0
20230711,181500,420061380000,394500,394500,394500,394500,0
20230711,181400,420061380000,394500,394500,394500,394500,0
20230711,181300,420061380000,394500,394500,394500,394500,31108
20230711,181200,420061380000,394500,394500,394500,394500,0
20230711,181100,420061380000,394500,394500,394500,394500,0
20230711,181000,420061380000,394500,394500,394500,394500,0
20230711,180900,420061380000,394500,394500,394500,394500,0
20230711,180800,420061380000,394500,394500,394500,394500,0
20230711,180700,420061380000,394500,394500,394500,394500,0
20230711,180600,420061380000,394500,394500,394500,394500,0
20230711,180500,420061380000,394500,394500,394500,394500,0
20230711,180400,420061380000,394500,394500,394500,394500,0
20230711,180300,420061380000,394500,394500,394500,394500,0
20230711,180200,420061380000,394500,394500,394500,394500,0
20230711,180100,420061380000,394500,394500,394500,394500,0
20230711,180000,420061380000,394500,394500,394500,394500,0
20230711,175900,420061380000,394500,394500,394500,394500,0
20230711,175800,420061380000,394500,394500,394500,394500,0
20230711,175700,420061380000,394500,394500,394500,394500,0
20230711,175600,420061380000,394500,394500,394500,394500,0
20230711,175500,420061380000,394500,394500,394500,394500,0
20230711,175400,420061380000,394500,394500,394500,394500,0
20230711,175300,420061380000,394500,394500,394500,394500,0
20230711,175200,420061380000,394500,394500,394500,394500,0
20230711,175100,420061380000,394500,394500,394500,394500,0
20230711,175000,420061380000,394500,394500,394500,394500,0
20230711,174900,420061380000,394500,394500,394500,394500,0
20230711,174800,420061380000,394500,394500,394500,394500,0
20230711,174700,420061380000,394500,394500,394500,394500,0
20230711,174600,420061380000,394500,394500,394500,394500,0
20230711,174500,420061380000,394500,394500,394500,394500,0
20230711,174400,420061380000,394500,394500,394500,394500,0
20230711,174300,420061380000,394500,394500,394500,394500,31108
20230711,174200,420061380000,394500,394500,394500,394500,0
20230711,174100,420061380000,394500,394500,394500,394500,0
20230711,174000,420061380000,394500,394500,394500,394500,0
20230711,173900,420061380000,394500,394500,394500,394500,0
20230711,173800,420061380000,394500,394500,394500,394500,0
20230711,173700,420061380000,394500,394500,394500,394500,0
20230711,173600,420061380000,394500,394500,394500,394500,0
20230711,173500,420061380000,394500,394500,394500,394500,0
20230711,173400,420061380000,394500,394500,394500,394500,0
20230711,173300,420061380000,394500,394500,394500,394500,0
20230711,173200,420061380000,394500,394500,394500,394500,0
20230711,173100,420061380000,394500,394500,394500,394500,0
20230711,173000,420061380000,394500,394500,394500,394500,0
20230711,172900,420061380000,394500,394500,394500,394500,0
20230711,172800,420061380000,394500,394500,394500,394500,0
20230711,172700,420061380000,394500,394500,394500,394500,0
20230711,172600,420061380000,394500,394500,394500,394500,0
20230711,172500,420061380000,394500,394500,394500,394500,0
20230711,172400,420061380000,394500,394500,394500,394500,0
20230711,172300,420061380000,394500,394500,394500,394500,0
20230711,172200,420061380000,394500,394500,394500,394500,0
20230711,172100,420061380000,394500,394500,394500,394500,0
20230711,172000,420061380000,394500,394500,394500,394500,0
20230711,171900,420061380000,394500,394500,394500,394500,0
20230711,171800,420061380000,394500,394500,394500,394500,0
20230711,171700,420061380000,394500,394500,394500,394500,0
20230711,171600,420061380000,394500,394500,394500,394500,0
20230711,171500,420061380000,394500,394500,394500,394500,0
20230711,171400,420061380000,394500,394500,394500,394500,0
20230711,171300,420061380000,394500,394500,394500,394500,31108
20230711,171200,420061380000,394500,394500,394500,394500,0
20230711,171100,420061380000,394500,394500,394500,394500,0
20230711,171000,420061380000,394500,394500,394500,394500,0
20230711,170900,420061380000,394500,394500,394500,394500,0
20230711,170800,420061380000,394500,394500,394500,394500,0
20230711,170700,420061380000,394500,394500,394500,394500,0
20230711,170600,420061380000,394500,394500,394500,394500,0
20230711,170500,420061380000,394500,394500,394500,394500,0
20230711,170400,420061380000,394500,394500,394500,394500,0
20230711,170300,420061380000,394500,394500,394500,394500,0
20230711,170200,420061380000,394500,394500,394500,394500,0
20230711,170100,420061380000,394500,394500,394500,394500,0
20230711,170000,420061380000,394500,394500,394500,394500,0
20230711,165900,420061380000,394500,394500,394500,394500,0
20230711,165800,420061380000,394500,394500,394500,394500,0
20230711,165700,420061380000,394500,394500,394500,394500,0
20230711,165600,420061380000,394500,394500,394500,394500,0
20230711,165500,420061380000,394500,394500,394500,394500,0
20230711,165400,420061380000,394500,394500,394500,394500,0
20230711,165300,420061380000,394500,394500,394500,394500,0
20230711,165200,420061380000,394500,394500,394500,394500,0
20230711,165100,420061380000,394500,394500,394500,394500,0
20230711,165000,420061380000,394500,394500,394500,394500,0
20230711,164900,420061380000,394500,394500,394500,394500,0
20230711,164800,420061380000,394500,394500,394500,394500,0
20230711,164700,420061380000,394500,394500,394500,394500,0
20230711,164600,420061380000,394500,394500,394500,394500,0
20230711,164500,420061380000,394500,394500,394500,394500,0
20230711,164400,420061380000,394500,394500,394500,394500,0
20230711,164300,420061380000,394500,394500,394500,394500,31108
20230711,164200,420061380000,394500,394500,394500,394500,0
20230711,164100,420061380000,394500,394500,394500,394500,0
20230711,164000,420061380000,394500,394500,394500,394500,0
20230711,163900,420061380000,394500,394500,394500,394500,0
20230711,163800,420061380000,394500,394500,394500,394500,0
20230711,163700,420061380000,394500,394500,394500,394500,0
20230711,163600,420061380000,394500,394500,394500,394500,0
20230711,163500,420061380000,394500,394500,394500,394500,0
20230711,163400,420061380000,394500,394500,394500,394500,0
20230711,163300,420061380000,394500,394500,394500,394500,0
20230711,163200,420061380000,394500,394500,394500,394500,0
20230711,163100,420061380000,394500,394500,394500,394500,0
20230711,163000,420061380000,394500,394500,394500,394500,0
20230711,162900,420061380000,394500,394500,394500,394500,0
20230711,162800,420061380000,394500,394500,394500,394500,0
20230711,162700,420061380000,394500,394500,394500,394500,0
20230711,162600,420061380000,394500,394500,394500,394500,0
20230711,162500,420061380000,394500,394500,394500,394500,0
20230711,162400,420061380000,394500,394500,394500,394500,0
20230711,162300,420061380000,394500,394500,394500,394500,0
20230711,162200,420061380000,394500,394500,394500,394500,0
20230711,162100,420061380000,394500,394500,394500,394500,0
20230711,162000,420061380000,394500,394500,394500,394500,0
20230711,161900,420061380000,394500,394500,394500,394500,0
20230711,161800,420061380000,394500,394500,394500,394500,0
20230711,161700,420061380000,394500,394500,394500,394500,0
20230711,161600,420061380000,394500,394500,394500,394500,0
20230711,161500,420061380000,394500,394500,394500,394500,0
20230711,161400,420061380000,394500,394500,394500,394500,0
20230711,161300,420061380000,394500,394500,394500,394500,31108
20230711,161200,420061380000,394500,394500,394500,394500,0
20230711,161100,420061380000,394500,394500,394500,394500,0
20230711,161000,420061380000,394500,394500,394500,394500,0
20230711,160900,420061380000,394500,394500,394500,394500,0
20230711,160800,420061380000,394500,394500,394500,394500,0
20230711,160700,420061380000,394500,394500,394500,394500,0
20230711,160600,420061380000,394500,394500,394500,394500,0
20230711,160500,420061380000,394500,394500,394500,394500,0
20230711,160400,420061380000,394500,394500,394500,394500,0
20230711,160300,420061380000,394500,394500,394500,394500,0
20230711,160200,420061380000,394500,394500,394500,394500,0
20230711,160100,420061380000,394500,394500,394500,394500,0
20230711,160000,420061380000,394500,394500,394500,394500,0
20230711,155900,420061380000,394500,394500,394500,394500,0
20230711,155800,420061380000,394500,394500,394500,394500,0
20230711,155700,420061380000,394500,394500,394500,394500,0
20230711,155600,420061380000,394500,394500,394500,394500,0
20230711,155500,420061380000,394500,394500,394500,394500,0
20230711,155400,420061380000,394500,394500,394500,394500,0
20230711,155300,420061380000,394500,394500,394500,394500,0
20230711,155200,420061380000,394500,394500,394500,394500,0
20230711,155100,420061380000,394500,394500,394500,394500,0
20230711,155000,420061380000,394500,394500,394500,394500,0
20230711,154900,420061380000,394500,394500,394500,394500,0
20230711,154800,420061380000,394500,394500,394500,394500,0
20230711,154700,420061380000,394500,394500,394500,394500,0
20230711,154600,420061380000,394500,394500,394500,394500,0
20230711,154500,420061380000,394500,394500,394500,394500,0
20230711,154400,420061380000,394500,394500,394500,394500,0
20230711,154300,420061380000,394500,394500,394500,394500,31108
20230711,154200,420061380000,394500,394500,394500,394500,0
20230711,154100,420061380000,394500,394500,394500,394500,0
20230711,154000,420061380000,394500,394500,394500,394500,0
20230711,153900,420061380000,394500,394500,394500,394500,0
20230711,153800,420061380000,394500,394500,394500,394500,0
20230711,153700,420061380000,394500,394500,394500,394500,0
20230711,153600,420061380000,394500,394500,394500,394500,0
20230711,153500,420061380000,394500,394500,394500,394500,0
20230711,153400,420061380000,394500,394500,394500,394500,0
20230711,153300,420061380000,394500,394500,394500,394500,0
20230711,153200,420061380000,394500,394500,394500,394500,0
20230711,153100,420061380000,394500,394500,394500,394500,0
20230711,153000,420061380000,394500,394500,394500,394500,31108
20230711,152900,407789274000,393500,393500,393500,393500,0
20230711,152800,407789274000,393500,393500,393500,393500,0
20230711,152700,407789274000,393500,393500,393500,393500,0
20230711,152600,407789274000,393500,393500,393500,393500,0
20230711,152500,407789274000,393500,393500,393500,393500,0
20230711,152400,407789274000,393500,393500,393500,393500,0
20230711,152300,407789274000,393500,393500,393500,393500,0
20230711,152200,407789274000,393500,393500,393500,393500,0
20230711,152100,407789274000,393500,393500,393500,393500,0
20230711,152000,407789274000,393500,393500,393500,393500,0
20230711,151900,407789274000,393500,393500,394000,393000,4900
20230711,151800,405861214500,394000,393500,394000,393500,6613
20230711,151700,403257852000,393500,393500,394000,393500,1787
20230711,151600,402554046000,393500,393500,394000,393500,1445
20230711,151500,401985188500,393500,393500,394000,393500,1364
20230711,151400,401448138000,394000,393500,394000,393500,771
20230711,151300,401144605500,394000,393500,394000,393500,1386
20230711,151200,400598755500,393500,393500,394000,393500,2328
20230711,151100,399681827500,393500,393000,394000,393000,4124
20230711,151000,398059110500,393000,393500,393500,393000,8565
20230711,150900,394689166500,393000,393000,393500,393000,825
20230711,150800,394364694000,393500,393000,393500,393000,1087
20230711,150700,393937304500,393000,393000,393500,393000,2108
20230711,150600,393108762500,393500,393000,393500,393000,1457
20230711,150500,392536084000,393000,393000,393500,393000,4480
20230711,150400,390775291000,393500,393000,393500,393000,1869
20230711,150300,390040633500,393500,393500,393500,393000,1010
20230711,150200,389643575500,393500,393500,393500,393000,969
20230711,150100,389262553500,393500,393000,393500,393000,1045
20230711,150000,388851679500,393500,393000,393500,393000,2844
20230711,145900,387733463500,393000,393000,393500,393000,1177
20230711,145800,387270458500,393000,393000,393500,393000,1321
20230711,145700,386751072500,393000,393500,393500,393000,744
20230711,145600,386458565500,393000,392500,393500,392000,6258
20230711,145500,384001960500,392000,392500,392500,392000,2277
20230711,145400,383108594000,392500,392500,392500,392000,1990
20230711,145300,382327720000,392000,392500,392500,392000,6593
20230711,145200,379740226500,392000,392000,392500,392000,1074
20230711,145100,379318929500,392000,392000,392500,392000,2714
20230711,145000,378254971000,392000,392000,392500,391500,2621
20230711,144900,377227533000,392000,392000,392500,392000,8325
20230711,144800,373964054500,392500,392500,392500,392000,5837
20230711,144700,371675709500,392500,392000,392500,392000,1870
20230711,144600,370942457500,392000,392500,392500,392000,1402
20230711,144500,370392699500,392500,392500,393000,392000,5719
20230711,144400,368147954000,392500,392500,393000,392500,1111
20230711,144300,367711724000,392500,393000,393000,392500,1521
20230711,144200,367114352000,392500,393000,393000,392500,1571
20230711,144100,366497370000,392500,393000,393000,392500,2016
20230711,144000,365705356000,393000,392500,393000,392000,6035
20230711,143900,363336525000,392500,392500,392500,392000,942
20230711,143800,362967046000,392500,392500,392500,392000,3326
20230711,143700,361662909000,392500,392500,393000,392000,3845
20230711,143600,360153924500,393000,393000,393500,392500,3177
20230711,143500,358905763000,393000,392500,393500,392500,3376
20230711,143400,357579133000,392500,392500,393000,392000,4424
20230711,143300,355841990500,392500,392000,392500,391500,8588
20230711,143200,352475075500,391500,392000,392000,391500,3585
20230711,143100,351071174500,391500,391500,392000,391500,2031
20230711,143000,350275635500,392000,391500,392000,391500,5314
20230711,142900,348195139000,391500,392000,392000,391500,7846
20230711,142800,345123180000,391500,393500,393500,391500,32914
20230711,142700,332201727000,393000,393500,393500,393000,3663
20230711,142600,330761163500,393500,393500,393500,393000,2291
20230711,142500,329860431500,393500,393500,393500,393000,2034
20230711,142400,329060568000,393500,393500,394000,393000,6311
20230711,142300,326577796000,393500,393500,394000,393000,9205
20230711,142200,322956988000,393500,393500,394000,393000,15319
20230711,142100,316931758000,394000,394000,394000,393500,5434
20230711,142000,314793241500,394000,394000,394500,393500,10929
20230711,141900,310487111000,394500,394000,394500,394000,2947
20230711,141800,309325793000,394000,395000,395000,394000,2784
20230711,141700,308227907000,394500,395000,395000,394500,2717
20230711,141600,307155969000,395000,395000,395000,394500,1561
20230711,141500,306540059000,394500,394500,395000,394500,1904
20230711,141400,305788771500,394500,394500,395000,394500,2322
20230711,141300,304872666000,395000,394500,395000,394500,3153
20230711,141200,303628732000,394500,394500,395000,394500,3474
20230711,141100,302258135500,395000,395000,395500,394500,4020
20230711,141000,300670685500,395000,395000,395500,395000,7910
20230711,140900,297546059000,395000,395000,395500,395000,1648
20230711,140800,296894801000,395000,395500,395500,395000,1922
20230711,140700,296135340500,395500,395500,395500,395000,5302
20230711,140600,294040929500,395500,395500,395500,395000,1432
20230711,140500,293475097000,395500,395000,395500,395000,1695
20230711,140400,292805351500,395500,395000,395500,395000,865
20230711,140300,292463533500,395500,396000,396000,395500,7011
20230711,140200,289690531500,396000,395500,396000,395500,1073
20230711,140100,289265997000,396000,396000,396000,395500,1250
20230711,140000,288771396000,395500,395500,396000,395500,1593
20230711,135900,288140994500,395500,396000,396000,395500,2119
20230711,135800,287302760000,395500,395500,396000,395500,1047
20230711,135700,286888602000,395500,396000,396000,395500,2528
20230711,135600,285888678500,395500,396000,396500,395500,3536
20230711,135500,284488713500,396000,396000,396500,396000,1011
20230711,135400,284088300000,396000,396500,396500,396000,1730
20230711,135300,283403151000,396500,396500,396500,396000,1544
20230711,135200,282791398500,396500,396500,396500,396000,2522
20230711,135100,281792350000,396500,396500,396500,396000,936
20230711,135000,281421408000,396000,396500,396500,396000,1565
20230711,134900,280800982000,396000,396000,396500,396000,5685
20230711,134800,278547032500,396000,396500,396500,396000,838
20230711,134700,278215123500,396500,395500,396500,395500,5770
20230711,134600,275930515500,396000,396000,396500,395500,8534
20230711,134500,272551129500,396500,396500,396500,396000,620
20230711,134400,272305538500,396000,396500,396500,396000,1992
20230711,134300,271516644000,396000,396500,396500,396000,500
20230711,134200,271318496000,396000,397000,397000,396000,5317
20230711,134100,269210638000,396500,397000,397000,396500,759
20230711,134000,268909616500,397000,396500,397000,396500,670
20230711,133900,268643815500,397000,397000,397000,396500,780
20230711,133800,268334510500,397000,397000,397000,396500,529
20230711,133700,268124687000,396500,397500,397500,396500,6355
20230711,133600,265601738500,397500,397500,397500,397000,571
20230711,133500,265374943000,397500,397500,397500,397000,841
20230711,133400,265040966000,397000,397500,397500,397000,1414
20230711,133300,264479474500,397500,397000,397500,397000,833
20230711,133200,264148733500,397000,397500,397500,397000,922
20230711,133100,263782669000,397000,397000,397500,397000,861
20230711,133000,263440788000,397500,397000,397500,397000,674
20230711,132900,263172974500,397000,397000,397500,397000,1290
20230711,132800,262660496000,397500,397500,397500,397000,348
20230711,132700,262522196500,397500,397500,398000,397000,1735
20230711,132600,261832499500,397500,398000,398000,397500,1869
20230711,132500,261089337000,398000,398000,398000,397500,614
20230711,132400,260845106000,398000,397500,398000,397500,952
20230711,132300,260466374500,397500,398000,398000,397500,991
20230711,132200,260072398500,397500,398000,398000,397500,404
20230711,132100,259911677000,397500,397500,398000,397000,4584
20230711,132000,258089687000,397500,397500,397500,397000,757
20230711,131900,257789068500,397500,397500,397500,397000,941
20230711,131800,257415276000,397000,397000,397500,397000,838
20230711,131700,257082479000,397000,397000,397500,397000,1170
20230711,131600,256617943500,397500,397500,397500,397000,2454
20230711,131500,255642644000,397500,398000,398000,397500,717
20230711,131400,255357572000,397500,397500,398000,397500,660
20230711,131300,255095202500,397500,398000,398000,397500,437
20230711,131200,254921424000,397500,398000,398000,397500,658
20230711,131100,254659820500,398000,398000,398000,397500,513
20230711,131000,254455674500,398000,398000,398000,397500,1186
20230711,130900,253984135000,397500,397500,398000,397500,585
20230711,130800,253751565500,397500,397500,398000,397500,389
20230711,130700,253596898000,397500,397500,398000,397500,370
20230711,130600,253449807000,397500,397500,398000,397000,1576
20230711,130500,252823423000,397500,397500,398000,397500,1872
20230711,130400,252079278500,397500,398000,398000,397500,628
20230711,130300,251829597500,398000,397500,398000,397500,494
20230711,130200,251633143500,397500,397500,398000,397500,723
20230711,130100,251345692000,397500,397500,398000,397500,2402
20230711,130000,250390842000,397500,397500,398000,397500,1219
20230711,125900,249906119500,397500,397500,398000,397500,1082
20230711,125800,249475953000,397500,397500,398000,397500,383
20230711,125700,249323648000,397500,398000,398000,397500,1040
20230711,125600,248910220000,398000,397500,398000,397500,536
20230711,125500,248697143500,397500,397500,398000,397500,805
20230711,125400,248377096500,398000,397500,398000,397000,1463
20230711,125300,247795563000,397500,397500,398000,397000,941
20230711,125200,247421545500,397500,397000,397500,397000,1381
20230711,125100,246872825000,397000,398000,398000,397000,2009
20230711,125000,246074348500,397500,398000,398000,397500,611
20230711,124900,245831375000,398000,398000,398000,397000,3226
20230711,124800,244549116500,398000,397500,398000,397500,104
20230711,124700,244507760500,397500,398000,398000,397500,987
20230711,124600,244115390000,397500,398000,398500,397500,2500
20230711,124500,243120516000,398500,398000,398500,398000,554
20230711,124400,242900010000,398500,398500,398500,398000,262
20230711,124300,242795682500,398500,398000,398500,398000,1378
20230711,124200,242247149000,398500,398500,398500,398000,1078
20230711,124100,241817891500,398500,398000,398500,398000,726
20230711,124000,241528683500,398000,398000,398500,398000,272
20230711,123900,241420345000,398500,398000,398500,398000,430
20230711,123800,241249134000,398500,398500,398500,398000,485
20230711,123700,241056022500,398500,398500,398500,398000,443
20230711,123600,240879579500,398000,397500,398500,397500,1895
20230711,123500,240125350000,397500,397500,398000,397500,578
20230711,123400,239895399000,398000,398000,398000,397500,416
20230711,123300,239729912000,397500,397500,398000,397500,508
20230711,123200,239527811000,397500,398000,398000,397500,567
20230711,123100,239302160500,397500,398000,398000,397500,513
20230711,123000,239098041000,398000,398000,398000,397500,558
20230711,122900,238875992500,398000,398000,398000,397500,312
20230711,122800,238751841000,397500,398000,398000,397500,580
20230711,122700,238521223000,398000,398500,398500,397500,2966
20230711,122600,237340682500,398500,398000,398500,398000,762
20230711,122500,237037193500,398500,398500,398500,398000,493
20230711,122400,236840862000,398500,398000,398500,398000,279
20230711,122300,236729763000,398000,397500,398500,397500,3376
20230711,122200,235386082500,397500,398000,398000,397500,578
20230711,122100,235156253500,397500,398000,398000,397500,252
20230711,122000,235056029500,398000,397500,398000,397500,298
20230711,121900,234937516500,398000,397500,398000,397500,295
20230711,121800,234820195500,398000,397500,398000,397500,463
20230711,121700,234635993500,397500,398500,398500,397500,1902
20230711,121600,233879045000,398000,398500,398500,398000,358
20230711,121500,233736545500,398000,398500,399000,398000,2107
20230711,121400,232896922500,399000,399000,399000,398500,328
20230711,121300,232766072000,399000,398500,399000,398500,493
20230711,121200,232569485000,399000,399000,399000,398500,264
20230711,121100,232464197500,399000,399000,399000,398500,1189
20230711,121000,231989809500,399000,398500,399000,398500,671
20230711,120900,231722132500,399000,398500,399000,398500,4036
20230711,120800,230111860500,399000,397500,399000,397500,5068
20230711,120700,228093732500,397500,397500,398000,397000,2297
20230711,120600,227180687000,397500,397000,397500,397000,567
20230711,120500,226955491000,397500,397500,397500,397000,4413
20230711,120400,225203479000,397500,397000,397500,397000,832
20230711,120300,224872819500,397000,397500,397500,397000,765
20230711,120200,224568893500,397000,397500,397500,397000,755
20230711,120100,224268885500,397500,397500,397500,397000,1044
20230711,120000,223854375000,397500,397000,397500,397000,649
20230711,115900,223596474500,397500,397000,397500,397000,597
20230711,115800,223359290500,397000,397500,397500,397000,494
20230711,115700,223163023000,397000,398000,398000,397000,2567
20230711,115600,222142659000,397500,397500,398000,397500,403
20230711,115500,221982433000,397500,398000,398000,397500,1045
20230711,115400,221566989000,397500,397500,398000,397500,202
20230711,115300,221486641500,397500,398000,398000,397500,553
20230711,115200,221266719500,398000,398000,398000,397500,235
20230711,115100,221173223000,398000,398000,398000,397500,265
20230711,115000,221067791500,397500,397500,398000,397500,350
20230711,114900,220928547500,397500,397500,398000,397500,299
20230711,114800,220809680500,397500,397500,398000,397500,387
20230711,114700,220655706000,398000,398000,398000,397500,1870
20230711,114600,219911479500,398000,398000,398000,397500,458
20230711,114500,219729302500,398000,397500,398000,397500,458
20230711,114400,219547174500,398000,398000,398000,397500,644
20230711,114300,219290994500,398000,398500,398500,397500,2706
20230711,114200,218214017000,398000,398000,398500,398000,121
20230711,114100,218165830500,398000,398000,398500,398000,219
20230711,114000,218078651000,398000,397500,398000,397000,7662
20230711,113900,215030236500,397000,397500,397500,397000,836
20230711,113800,214698301000,397500,397500,397500,397000,368
20230711,113700,214552107000,397500,397500,397500,397000,531
20230711,113600,214341076000,397500,398000,398000,397000,814
20230711,113500,214017397500,398000,397500,398000,397500,710
20230711,113400,213735163500,397500,397500,398000,397000,1010
20230711,113300,213333603000,397000,397500,397500,397000,1394
20230711,113200,212779543500,397500,397000,397500,397000,682
20230711,113100,212508520000,397500,397500,397500,397000,1820
20230711,113000,211785833500,397500,397000,397500,397000,960
20230711,112900,211404398500,397500,397500,397500,397000,430
20230711,112800,211233619000,397500,397500,397500,397000,776
20230711,112700,210925198000,397000,397000,397500,397000,738
20230711,112600,210632040500,397000,397500,398000,397000,4275
20230711,112500,208932620000,397500,397500,398000,397500,443
20230711,112400,208756475500,397500,397500,398000,397500,758
20230711,112300,208454842000,398000,397500,398000,397500,339
20230711,112200,208319987000,397500,398000,398000,397500,459
20230711,112100,208137468500,397500,397500,398000,397000,1813
20230711,112000,207416902000,397000,397500,397500,397000,604
20230711,111900,207176932500,397500,397000,397500,397000,501
20230711,111800,206977956000,397500,398000,398000,397000,3669
20230711,111700,205519607000,397500,397500,398000,397500,492
20230711,111600,205323975000,397500,397500,398000,397500,420
20230711,111500,205156966500,397500,398000,398000,397500,416
20230711,111400,204991496000,398000,397500,398000,397500,343
20230711,111300,204855063500,398000,398000,398000,397500,1046
20230711,111200,204439177000,397500,397500,398000,397500,684
20230711,111100,204167174000,398000,397500,398000,397500,928
20230711,111000,203798200500,397500,397000,397500,397000,3963
20230711,110900,202223201000,397500,397500,398000,397000,2338
20230711,110800,201294063000,397500,397500,398000,397500,1206
20230711,110700,200814537000,397500,398000,398000,397500,434
20230711,110600,200641920000,398000,398000,398000,397500,1306
20230711,110500,200122540000,397500,397500,398000,397500,568
20230711,110400,199896731500,398000,397500,398000,397500,385
20230711,110300,199743599000,397500,397500,398000,397000,609
20230711,110200,199501517000,397500,397500,398000,397000,1867
20230711,110100,198759388500,397000,398000,398000,397000,1535
20230711,110000,198149180000,398000,398500,398500,397500,1506
20230711,105900,197549834000,398000,397500,398500,397500,1455
20230711,105800,196970755000,397500,397500,398500,397000,5957
20230711,105700,194600739000,397500,397500,398000,397000,1400
20230711,105600,194044273500,397500,397000,398000,397000,1700
20230711,105500,193368620500,397000,398000,398500,397000,2500
20230711,105400,192374448500,398000,398500,398500,397500,4593
20230711,105300,190546386500,398500,398500,399000,397500,4799
20230711,105200,188635693500,399000,399000,399000,398000,2376
20230711,105100,187688766500,398500,398500,399500,398500,3812
20230711,105000,186167964000,398500,399500,400000,398500,4158
20230711,104900,184508714000,400000,399000,400000,399000,1529
20230711,104800,183898115000,399000,400500,400500,399000,10840
20230711,104700,179563008500,400500,400500,400500,400000,6176
20230711,104600,177089539500,400500,399000,400500,398500,11986
20230711,104500,172297055000,399000,399500,399500,398500,3877
20230711,104400,170749625500,399000,398500,399500,398500,4774
20230711,104300,168844778500,398500,397500,399000,397500,6000
20230711,104200,166455585500,398000,398000,398000,397500,1046
20230711,104100,166039444000,398000,398000,398000,397500,890
20230711,104000,165685300000,397500,397500,398000,397500,1816
20230711,103900,164963246000,397500,396500,398000,396000,15459
20230711,103800,158826303000,396500,396000,396500,396000,1056
20230711,103700,158408101000,396000,396000,396500,396000,4685
20230711,103600,156552631500,396000,396000,396500,396000,970
20230711,103500,156168439000,396500,396000,396500,396000,1615
20230711,103400,155528696000,396500,396000,396500,396000,743
20230711,103300,155234353000,396500,396000,396500,396000,375
20230711,103200,155085824000,396000,396500,396500,396000,363
20230711,103100,154942039000,396000,396000,396500,396000,990
20230711,103000,154549917500,396000,396500,397000,396000,6067
20230711,102900,152145321000,396500,396500,397000,396500,252
20230711,102800,152045332000,397000,396500,397000,396500,383
20230711,102700,151893437000,397000,396500,397000,396500,1009
20230711,102600,151493077000,397000,396500,397000,396500,872
20230711,102500,151147253000,396500,396500,397000,396500,2380
20230711,102400,150203559500,397000,396500,397000,396000,3391
20230711,102300,148859173000,396500,396500,397000,396500,771
20230711,102200,148553450000,396500,397000,397000,396500,2222
20230711,102100,147672327500,397000,397000,397000,396500,829
20230711,102000,147343353500,397000,396500,397000,396500,384
20230711,101900,147190957500,397000,397000,397500,396500,2887
20230711,101800,146045009000,397000,396500,397500,396000,1873
20230711,101700,145301594000,396500,396500,397500,396000,5328
20230711,101600,143188337500,397000,396500,397500,396500,1566
20230711,101500,142566743500,396500,396500,397500,396500,10448
20230711,101400,138419110500,397000,396500,397000,396000,4243
20230711,101300,136736792500,397000,396500,397000,396500,1139
20230711,101200,136285144000,397000,396500,397000,396500,608
20230711,101100,136043974500,397000,397000,397000,396500,1251
20230711,101000,135547757000,397000,396500,397000,396500,1548
20230711,100900,134933889000,397000,396500,397000,396500,883
20230711,100800,134583692000,396500,397000,397500,396500,3617
20230711,100700,133148734000,396500,397000,397500,396500,7471
20230711,100600,130184772500,397000,396500,397000,396500,3191
20230711,100500,128919489000,397000,396500,397000,396500,1501
20230711,100400,128323837500,397000,397000,397000,396500,1319
20230711,100300,127800349500,396500,396000,397000,396000,1694
20230711,100200,127128684500,396500,396500,396500,396000,1569
20230711,100100,126506650500,396000,397000,397000,396000,704
20230711,100000,126227549500,396500,396500,397000,396000,4991
20230711,095900,124248631000,396500,397000,397000,396500,589
20230711,095800,124014950000,397000,396500,397000,396500,1342
20230711,095700,123482677500,397000,397000,397000,396500,396
20230711,095600,123325558500,397000,397000,397000,396500,1315
20230711,095500,122803608000,397000,397000,397500,396500,3661
20230711,095400,121350164000,397000,397000,397500,396500,2653
20230711,095300,120297059500,397000,396500,397000,396500,727
20230711,095200,120008513500,397000,397000,397000,396500,3331
20230711,095100,118687579500,397000,397000,397000,396500,2582
20230711,095000,117662616500,397000,397000,397000,396500,947
20230711,094900,117286746000,397000,397500,397500,396500,5218
20230711,094800,115217022000,397500,397000,397500,396500,3630
20230711,094700,113775909500,397000,397000,397500,396500,7287
20230711,094600,110884664000,397000,396000,397000,396000,3786
20230711,094500,109383458500,396000,396000,396500,395500,1239
20230711,094400,108892890500,396000,395500,396500,395000,5519
20230711,094300,106708550500,395500,396500,396500,395000,7202
20230711,094200,103857959000,396000,396500,396500,396000,1593
20230711,094100,103226840500,396500,396500,396500,396000,970
20230711,094000,102842477000,396500,396000,396500,396000,1924
20230711,093900,102080324000,396000,397000,397000,396000,3944
20230711,093800,100516741500,396500,396500,397000,396500,1477
20230711,093700,99930791000,397000,396500,397000,396000,3600
20230711,093600,98503266500,396500,397000,397000,396000,4485
20230711,093500,96724866000,397000,396000,397000,395500,6100
20230711,093400,94307411000,395500,395000,396000,395000,3482
20230711,093300,92930159000,395500,395500,395500,394500,4692
20230711,093200,91077036500,395500,395500,395500,395000,3065
20230711,093100,89866117500,395000,395500,395500,395000,2235
20230711,093000,88982345000,395000,395000,395500,395000,2615
20230711,092900,87948678500,395500,394500,395500,394500,3168
20230711,092800,86697370000,395000,395000,395500,394500,2964
20230711,092700,85526801500,395000,395000,395500,394500,3605
20230711,092600,84102733500,395000,395500,395500,394500,5050
20230711,092500,82107824500,395500,396000,396000,395000,3912
20230711,092400,80560330500,396000,396000,396000,395500,3659
20230711,092300,79112528500,395500,396000,396000,395000,2967
20230711,092200,77939196000,395500,395500,396000,395000,7736
20230711,092100,74880001000,395500,394500,395500,394500,4002
20230711,092000,73298772000,395000,395000,395000,394500,3248
20230711,091900,72016674000,395000,394000,395000,394000,3435
20230711,091800,70661621000,394500,394000,394500,394000,3291
20230711,091700,69364770000,394500,394000,394500,393500,4541
20230711,091600,67575724000,394500,394000,394500,393500,6451
20230711,091500,65034186500,394000,394500,394500,393500,5266
20230711,091400,62959738500,394500,393000,394500,393000,8052
20230711,091300,59790223500,393000,393500,393500,393000,6365
20230711,091200,57288253000,393500,394000,394500,393500,10463
20230711,091100,53169598000,394000,394000,394500,393500,4534
20230711,091000,51383502500,394000,394500,394500,393500,8383
20230711,090900,48079573500,394500,394500,394500,394000,3437
20230711,090800,46724483500,394500,395500,396000,394000,10789
20230711,090700,42463743000,395500,395000,396500,395000,8242
20230711,090600,39203780000,395500,395000,395500,395000,2071
20230711,090500,38385285500,395500,394500,395500,393500,11906
20230711,090400,33691151000,394500,394500,395000,394000,7057
20230711,090300,30907447000,394000,395500,395500,394000,9709
20230711,090200,27074562000,395000,396000,396000,395000,6658
20230711,090100,24440739000,396000,394500,397000,394500,16178
20230711,090000,18033860000,395000,398000,398500,394000,45311