KissMeData/005490/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,184600,369930978500,391500,391500,391500,391500,96368
20240711,184500,369930978500,391500,391500,391500,391500,0
20240711,184400,369930978500,391500,391500,391500,391500,0
20240711,184300,369930978500,391500,391500,391500,391500,0
20240711,184200,369930978500,391500,391500,391500,391500,0
20240711,184100,369930978500,391500,391500,391500,391500,0
20240711,184000,369930978500,391500,391500,391500,391500,0
20240711,183900,369930978500,391500,391500,391500,391500,0
20240711,183800,369930978500,391500,391500,391500,391500,0
20240711,183700,369930978500,391500,391500,391500,391500,0
20240711,183600,369930978500,391500,391500,391500,391500,0
20240711,183500,369930978500,391500,391500,391500,391500,0
20240711,183400,369930978500,391500,391500,391500,391500,0
20240711,183300,369930978500,391500,391500,391500,391500,0
20240711,183200,369930978500,391500,391500,391500,391500,0
20240711,183100,369930978500,391500,391500,391500,391500,0
20240711,183000,369930978500,391500,391500,391500,391500,0
20240711,182900,369930978500,391500,391500,391500,391500,0
20240711,182800,369930978500,391500,391500,391500,391500,0
20240711,182700,369930978500,391500,391500,391500,391500,0
20240711,182600,369930978500,391500,391500,391500,391500,0
20240711,182500,369930978500,391500,391500,391500,391500,0
20240711,182400,369930978500,391500,391500,391500,391500,0
20240711,182300,369930978500,391500,391500,391500,391500,0
20240711,182200,369930978500,391500,391500,391500,391500,0
20240711,182100,369930978500,391500,391500,391500,391500,0
20240711,182000,369930978500,391500,391500,391500,391500,0
20240711,181900,369930978500,391500,391500,391500,391500,0
20240711,181800,369930978500,391500,391500,391500,391500,0
20240711,181700,369930978500,391500,391500,391500,391500,0
20240711,181600,369930978500,391500,391500,391500,391500,96368
20240711,181500,369930978500,391500,391500,391500,391500,0
20240711,181400,369930978500,391500,391500,391500,391500,0
20240711,181300,369930978500,391500,391500,391500,391500,0
20240711,181200,369930978500,391500,391500,391500,391500,0
20240711,181100,369930978500,391500,391500,391500,391500,0
20240711,181000,369930978500,391500,391500,391500,391500,0
20240711,180900,369930978500,391500,391500,391500,391500,0
20240711,180800,369930978500,391500,391500,391500,391500,0
20240711,180700,369930978500,391500,391500,391500,391500,0
20240711,180600,369930978500,391500,391500,391500,391500,0
20240711,180500,369930978500,391500,391500,391500,391500,0
20240711,180400,369930978500,391500,391500,391500,391500,0
20240711,180300,369930978500,391500,391500,391500,391500,0
20240711,180200,369930978500,391500,391500,391500,391500,0
20240711,180100,369930978500,391500,391500,391500,391500,0
20240711,180000,369930978500,391500,391500,391500,391500,0
20240711,175900,369930978500,391500,391500,391500,391500,0
20240711,175800,369930978500,391500,391500,391500,391500,0
20240711,175700,369930978500,391500,391500,391500,391500,0
20240711,175600,369930978500,391500,391500,391500,391500,0
20240711,175500,369930978500,391500,391500,391500,391500,0
20240711,175400,369930978500,391500,391500,391500,391500,0
20240711,175300,369930978500,391500,391500,391500,391500,0
20240711,175200,369930978500,391500,391500,391500,391500,0
20240711,175100,369930978500,391500,391500,391500,391500,0
20240711,175000,369930978500,391500,391500,391500,391500,0
20240711,174900,369930978500,391500,391500,391500,391500,0
20240711,174800,369930978500,391500,391500,391500,391500,0
20240711,174700,369930978500,391500,391500,391500,391500,0
20240711,174600,369930978500,391500,391500,391500,391500,96368
20240711,174500,369930978500,391500,391500,391500,391500,0
20240711,174400,369930978500,391500,391500,391500,391500,0
20240711,174300,369930978500,391500,391500,391500,391500,0
20240711,174200,369930978500,391500,391500,391500,391500,0
20240711,174100,369930978500,391500,391500,391500,391500,0
20240711,174000,369930978500,391500,391500,391500,391500,0
20240711,173900,369930978500,391500,391500,391500,391500,0
20240711,173800,369930978500,391500,391500,391500,391500,0
20240711,173700,369930978500,391500,391500,391500,391500,0
20240711,173600,369930978500,391500,391500,391500,391500,0
20240711,173500,369930978500,391500,391500,391500,391500,0
20240711,173400,369930978500,391500,391500,391500,391500,0
20240711,173300,369930978500,391500,391500,391500,391500,0
20240711,173200,369930978500,391500,391500,391500,391500,0
20240711,173100,369930978500,391500,391500,391500,391500,0
20240711,173000,369930978500,391500,391500,391500,391500,0
20240711,172900,369930978500,391500,391500,391500,391500,0
20240711,172800,369930978500,391500,391500,391500,391500,0
20240711,172700,369930978500,391500,391500,391500,391500,0
20240711,172600,369930978500,391500,391500,391500,391500,0
20240711,172500,369930978500,391500,391500,391500,391500,0
20240711,172400,369930978500,391500,391500,391500,391500,0
20240711,172300,369930978500,391500,391500,391500,391500,0
20240711,172200,369930978500,391500,391500,391500,391500,0
20240711,172100,369930978500,391500,391500,391500,391500,0
20240711,172000,369930978500,391500,391500,391500,391500,0
20240711,171900,369930978500,391500,391500,391500,391500,0
20240711,171800,369930978500,391500,391500,391500,391500,0
20240711,171700,369930978500,391500,391500,391500,391500,0
20240711,171600,369930978500,391500,391500,391500,391500,96368
20240711,171500,369930978500,391500,391500,391500,391500,0
20240711,171400,369930978500,391500,391500,391500,391500,0
20240711,171300,369930978500,391500,391500,391500,391500,0
20240711,171200,369930978500,391500,391500,391500,391500,0
20240711,171100,369930978500,391500,391500,391500,391500,0
20240711,171000,369930978500,391500,391500,391500,391500,0
20240711,170900,369930978500,391500,391500,391500,391500,0
20240711,170800,369930978500,391500,391500,391500,391500,0
20240711,170700,369930978500,391500,391500,391500,391500,0
20240711,170600,369930978500,391500,391500,391500,391500,0
20240711,170500,369930978500,391500,391500,391500,391500,0
20240711,170400,369930978500,391500,391500,391500,391500,0
20240711,170300,369930978500,391500,391500,391500,391500,0
20240711,170200,369930978500,391500,391500,391500,391500,0
20240711,170100,369930978500,391500,391500,391500,391500,0
20240711,170000,369930978500,391500,391500,391500,391500,0
20240711,165900,369930978500,391500,391500,391500,391500,0
20240711,165800,369930978500,391500,391500,391500,391500,0
20240711,165700,369930978500,391500,391500,391500,391500,0
20240711,165600,369930978500,391500,391500,391500,391500,0
20240711,165500,369930978500,391500,391500,391500,391500,0
20240711,165400,369930978500,391500,391500,391500,391500,0
20240711,165300,369930978500,391500,391500,391500,391500,0
20240711,165200,369930978500,391500,391500,391500,391500,0
20240711,165100,369930978500,391500,391500,391500,391500,0
20240711,165000,369930978500,391500,391500,391500,391500,0
20240711,164900,369930978500,391500,391500,391500,391500,0
20240711,164800,369930978500,391500,391500,391500,391500,0
20240711,164700,369930978500,391500,391500,391500,391500,0
20240711,164600,369930978500,391500,391500,391500,391500,96368
20240711,164500,369930978500,391500,391500,391500,391500,0
20240711,164400,369930978500,391500,391500,391500,391500,0
20240711,164300,369930978500,391500,391500,391500,391500,0
20240711,164200,369930978500,391500,391500,391500,391500,0
20240711,164100,369930978500,391500,391500,391500,391500,0
20240711,164000,369930978500,391500,391500,391500,391500,0
20240711,163900,369930978500,391500,391500,391500,391500,0
20240711,163800,369930978500,391500,391500,391500,391500,0
20240711,163700,369930978500,391500,391500,391500,391500,0
20240711,163600,369930978500,391500,391500,391500,391500,0
20240711,163500,369930978500,391500,391500,391500,391500,0
20240711,163400,369930978500,391500,391500,391500,391500,0
20240711,163300,369930978500,391500,391500,391500,391500,0
20240711,163200,369930978500,391500,391500,391500,391500,0
20240711,163100,369930978500,391500,391500,391500,391500,0
20240711,163000,369930978500,391500,391500,391500,391500,0
20240711,162900,369930978500,391500,391500,391500,391500,0
20240711,162800,369930978500,391500,391500,391500,391500,0
20240711,162700,369930978500,391500,391500,391500,391500,0
20240711,162600,369930978500,391500,391500,391500,391500,0
20240711,162500,369930978500,391500,391500,391500,391500,0
20240711,162400,369930978500,391500,391500,391500,391500,0
20240711,162300,369930978500,391500,391500,391500,391500,0
20240711,162200,369930978500,391500,391500,391500,391500,0
20240711,162100,369930978500,391500,391500,391500,391500,0
20240711,162000,369930978500,391500,391500,391500,391500,0
20240711,161900,369930978500,391500,391500,391500,391500,0
20240711,161800,369930978500,391500,391500,391500,391500,0
20240711,161700,369930978500,391500,391500,391500,391500,0
20240711,161600,369930978500,391500,391500,391500,391500,96368
20240711,161500,369930978500,391500,391500,391500,391500,0
20240711,161400,369930978500,391500,391500,391500,391500,0
20240711,161300,369930978500,391500,391500,391500,391500,0
20240711,161200,369930978500,391500,391500,391500,391500,0
20240711,161100,369930978500,391500,391500,391500,391500,0
20240711,161000,369930978500,391500,391500,391500,391500,0
20240711,160900,369930978500,391500,391500,391500,391500,0
20240711,160800,369930978500,391500,391500,391500,391500,0
20240711,160700,369930978500,391500,391500,391500,391500,0
20240711,160600,369930978500,391500,391500,391500,391500,0
20240711,160500,369930978500,391500,391500,391500,391500,0
20240711,160400,369930978500,391500,391500,391500,391500,0
20240711,160300,369930978500,391500,391500,391500,391500,0
20240711,160200,369930978500,391500,391500,391500,391500,0
20240711,160100,369930978500,391500,391500,391500,391500,0
20240711,160000,369930978500,391500,391500,391500,391500,0
20240711,155900,369930978500,391500,391500,391500,391500,0
20240711,155800,369930978500,391500,391500,391500,391500,0
20240711,155700,369930978500,391500,391500,391500,391500,0
20240711,155600,369930978500,391500,391500,391500,391500,0
20240711,155500,369930978500,391500,391500,391500,391500,0
20240711,155400,369930978500,391500,391500,391500,391500,0
20240711,155300,369930978500,391500,391500,391500,391500,0
20240711,155200,369930978500,391500,391500,391500,391500,0
20240711,155100,369930978500,391500,391500,391500,391500,0
20240711,155000,369930978500,391500,391500,391500,391500,0
20240711,154900,369930978500,391500,391500,391500,391500,0
20240711,154800,369930978500,391500,391500,391500,391500,0
20240711,154700,369930978500,391500,391500,391500,391500,0
20240711,154600,369930978500,391500,391500,391500,391500,96368
20240711,154500,369930978500,391500,391500,391500,391500,0
20240711,154400,369930978500,391500,391500,391500,391500,0
20240711,154300,369930978500,391500,391500,391500,391500,0
20240711,154200,369930978500,391500,391500,391500,391500,0
20240711,154100,369930978500,391500,391500,391500,391500,0
20240711,154000,369930978500,391500,391500,391500,391500,0
20240711,153900,369930978500,391500,391500,391500,391500,0
20240711,153800,369930978500,391500,391500,391500,391500,0
20240711,153700,369930978500,391500,391500,391500,391500,0
20240711,153600,369930978500,391500,391500,391500,391500,0
20240711,153500,369930978500,391500,391500,391500,391500,0
20240711,153400,369930978500,391500,391500,391500,391500,0
20240711,153300,369930978500,391500,391500,391500,391500,0
20240711,153200,369930978500,391500,391500,391500,391500,0
20240711,153100,369930978500,391500,391500,391500,391500,0
20240711,153000,369930978500,391500,391500,391500,391500,96368
20240711,152900,332202906500,389000,389000,389000,389000,0
20240711,152800,332202906500,389000,389000,389000,389000,0
20240711,152700,332202906500,389000,389000,389000,389000,0
20240711,152600,332202906500,389000,389000,389000,389000,0
20240711,152500,332202906500,389000,389000,389000,389000,0
20240711,152400,332202906500,389000,389000,389000,389000,0
20240711,152300,332202906500,389000,389000,389000,389000,0
20240711,152200,332202906500,389000,389000,389000,389000,0
20240711,152100,332202906500,389000,389000,389000,389000,0
20240711,152000,332202906500,389000,389000,389000,389000,0
20240711,151900,332202906500,389000,390000,390000,389000,2706
20240711,151800,331149211000,390000,390500,390500,389500,7218
20240711,151700,328334453500,390500,390000,390500,389500,15169
20240711,151600,322418568500,390000,389500,390000,389500,2897
20240711,151500,321289204000,390000,390000,390000,389500,2111
20240711,151400,320466185500,389500,390000,390000,389500,2672
20240711,151300,319424455500,390000,390000,390000,389500,3415
20240711,151200,318092998000,390000,390000,390000,389500,1869
20240711,151100,317364365000,389500,389500,390000,389000,2344
20240711,151000,316450667000,389500,389500,390000,389000,2979
20240711,150900,315290388000,389500,389500,389500,389000,2269
20240711,150800,314406924000,389500,389500,389500,389000,4965
20240711,150700,312473267500,389000,389000,389500,388500,2032
20240711,150600,311682313500,389000,389000,389500,388500,1795
20240711,150500,310984031000,389500,389500,389500,388500,1243
20240711,150400,310500285500,389500,389000,389500,388500,2810
20240711,150300,309407062000,389000,389000,389500,388500,2891
20240711,150200,308282780000,389500,389500,389500,389000,1565
20240711,150100,307673555500,389500,389500,389500,389000,1362
20240711,150000,307143196500,389500,389000,389500,389000,1658
20240711,145900,306497488500,389500,389000,389500,388500,1289
20240711,145800,305995739000,389000,389000,389500,388500,1539
20240711,145700,305397115500,388500,389000,389500,388500,1485
20240711,145600,304819554500,389000,389000,389000,388500,1359
20240711,145500,304290999000,389000,388500,389000,388000,1271
20240711,145400,303797112500,388500,389000,389000,388000,1344
20240711,145300,303274854500,388500,389000,389000,388500,1062
20240711,145200,302861902500,388500,388000,389000,388000,955
20240711,145100,302490655000,388500,389000,389000,388000,2229
20240711,145000,301624409500,389000,389000,389000,388500,1409
20240711,144900,301076590500,389000,389000,389000,388500,864
20240711,144800,300740597500,389000,389000,389000,388500,1216
20240711,144700,300267696500,389000,389000,389000,388500,999
20240711,144600,299879186000,389000,388500,389000,388500,1099
20240711,144500,299451765500,389000,389000,389000,388500,1246
20240711,144400,298967133000,389000,389500,389500,388500,3099
20240711,144300,297761832000,389500,389500,390000,389000,1409
20240711,144200,297213057500,389500,389500,389500,389000,2431
20240711,144100,296266228000,389500,389500,389500,389000,866
20240711,144000,295929026000,389500,389500,389500,389000,1205
20240711,143900,295459718000,389000,389000,389500,389000,896
20240711,143800,295110771500,389000,389000,389500,389000,880
20240711,143700,294768083000,389000,389000,389500,388500,3674
20240711,143600,293338819000,389000,389000,389500,389000,1037
20240711,143500,292935020000,389000,389000,389500,389000,922
20240711,143400,292575980500,389500,389500,389500,389000,2270
20240711,143300,291692442500,389000,389500,390000,389000,2199
20240711,143200,290835726500,389500,389500,390000,389500,1373
20240711,143100,290300536000,389500,390000,390000,389500,1160
20240711,143000,289848271000,389500,390000,390000,389500,1271
20240711,142900,289352851500,390000,389500,390000,389500,1589
20240711,142800,288733373000,389500,389500,390000,389000,1961
20240711,142700,287969420500,389500,389500,389500,389000,1765
20240711,142600,287282121000,389500,389500,390000,389000,3829
20240711,142500,285790817000,389000,389000,389500,389000,1284
20240711,142400,285290857000,389000,389000,389500,389000,1448
20240711,142300,284727018500,389000,389500,389500,389000,1642
20240711,142200,284087628000,389500,389500,389500,389000,740
20240711,142100,283799457500,389000,388500,389500,388500,1942
20240711,142000,283044110500,388500,389000,389000,388500,960
20240711,141900,282670832000,389000,389000,389000,388500,1254
20240711,141800,282183206000,389000,389000,389000,388500,1177
20240711,141700,281725578500,388500,389000,389000,388500,666
20240711,141600,281466598500,388500,389500,389500,388500,1550
20240711,141500,280863539000,389000,389500,389500,389000,2632
20240711,141400,279838770500,389000,389500,389500,389000,1287
20240711,141300,279337618000,389500,389000,389500,389000,1161
20240711,141200,278885596000,389500,389500,389500,389000,1558
20240711,141100,278278914500,389500,389500,389500,389000,1853
20240711,141000,277557425000,389500,389000,389500,388500,1692
20240711,140900,276898915500,389000,388500,389000,388500,2429
20240711,140800,275954073000,389000,388500,389000,388500,1614
20240711,140700,275326348500,389000,389000,389000,388500,1474
20240711,140600,274753098500,388500,388500,389000,388500,1116
20240711,140500,274319210500,388500,387500,389000,387500,6009
20240711,140400,271986583500,387500,388000,388000,387500,1071
20240711,140300,271571183500,388000,387500,388000,387500,1407
20240711,140200,271025524000,388000,386500,388000,386500,3604
20240711,140100,269629777500,386500,387000,387000,386500,877
20240711,140000,269290457000,386500,386500,387000,386500,868
20240711,135900,268954657000,386500,387000,387000,386500,931
20240711,135800,268594485500,387000,387000,387000,386500,1150
20240711,135700,268149587000,387000,386500,387000,386500,765
20240711,135600,267853717500,386500,387000,387000,386000,1015
20240711,135500,267461314500,386500,386500,387000,386500,874
20240711,135400,267123432000,387000,386500,387000,386000,1766
20240711,135300,266440774500,386500,387500,387500,386500,945
20240711,135200,266075047000,387500,387500,387500,387000,614
20240711,135100,265837295000,387000,387000,387500,387000,739
20240711,135000,265551077000,387000,387000,387500,387000,788
20240711,134900,265245803000,387000,387000,387500,387000,952
20240711,134800,264877100000,387000,387500,387500,387000,1114
20240711,134700,264445632500,387500,387500,388000,387000,1201
20240711,134600,263980352000,387500,387000,387500,387000,1160
20240711,134500,263530932500,387500,388000,388000,387000,1316
20240711,134400,263020840500,387500,387500,388000,387500,1072
20240711,134300,262604960500,388000,388000,388000,387500,1174
20240711,134200,262149579500,388000,388000,388000,387500,2226
20240711,134100,261286047000,388000,387500,388000,387500,2352
20240711,134000,260373636500,388000,388000,388000,387500,680
20240711,133900,260109838500,387500,387000,388000,387000,1830
20240711,133800,259400914500,387000,386500,387000,386500,1211
20240711,133700,258932423500,387000,386500,387000,386000,1226
20240711,133600,258458439500,387000,387000,387000,386500,2007
20240711,133500,257682453500,387000,387000,387500,386500,1615
20240711,133400,257057535500,387000,387000,387500,387000,1009
20240711,133300,256666826500,387500,387500,387500,387000,1089
20240711,133200,256244995500,387000,387000,387500,387000,1485
20240711,133100,255669653000,387500,387000,387500,387000,928
20240711,133000,255310149000,387000,387500,388000,386500,2767
20240711,132900,254238649500,387000,387000,387500,386500,5005
20240711,132800,252302787000,387000,388500,388500,387000,1864
20240711,132700,251580212000,388500,389000,389000,388000,2656
20240711,132600,250548530000,389000,389000,389000,388500,1231
20240711,132500,250069867000,388500,389000,389000,388500,1266
20240711,132400,249577773500,389000,389000,389000,388500,1352
20240711,132300,249052129500,388500,389000,389000,388500,1486
20240711,132200,248474152500,389000,389000,389500,388500,1369
20240711,132100,247941800500,389000,389500,389500,388500,3662
20240711,132000,246516836000,389500,389000,389500,389000,3457
20240711,131900,245171052000,389000,389500,390000,389000,4645
20240711,131800,243361668500,390000,389500,390000,389500,2161
20240711,131700,242519006000,389500,389500,390000,389000,10919
20240711,131600,238265930000,389500,389000,389500,389000,1509
20240711,131500,237678366500,389000,389000,389500,388500,8353
20240711,131400,234428714500,388500,389000,389000,388500,1404
20240711,131300,233882619000,388500,389000,389000,388500,1108
20240711,131200,233451693000,389000,389000,389000,388500,1108
20240711,131100,233020890500,388500,388500,389000,388000,3211
20240711,131000,231772759500,388500,389000,389000,388000,2714
20240711,130900,230718228500,389000,388500,389000,388500,2622
20240711,130800,229698880500,388500,388500,389000,388500,1903
20240711,130700,228958998500,388500,388500,389000,388000,5949
20240711,130600,226647669500,388500,388500,388500,388000,2595
20240711,130500,225639628500,388000,388000,388500,387500,7026
20240711,130400,222913643000,388000,388000,388000,387500,2355
20240711,130300,222000119000,388000,388000,388000,387500,2886
20240711,130200,220880639500,388000,387500,388000,387000,8791
20240711,130100,217474308500,387500,387000,387500,386500,4084
20240711,130000,215893692500,387000,387000,387000,386500,705
20240711,125900,215620982000,386500,387000,387000,386500,1845
20240711,125800,214907477500,387000,387000,387000,386500,938
20240711,125700,214544542000,386500,386500,387000,386500,922
20240711,125600,214187858000,387000,387500,387500,386500,1156
20240711,125500,213740284500,387500,387500,387500,386500,6189
20240711,125400,211345388000,387500,387500,387500,387000,1337
20240711,125300,210827542000,387000,387000,387500,387000,1507
20240711,125200,210243956500,387000,387000,387500,387000,888
20240711,125100,209900019000,387500,387500,387500,387000,1654
20240711,125000,209259180000,387500,387000,387500,387000,1029
20240711,124900,208860619500,387000,387500,387500,386500,1405
20240711,124800,208316608000,387000,387000,387500,386500,2891
20240711,124700,207197870000,387000,386500,387000,386000,1153
20240711,124600,206752010500,386500,386500,387000,386000,936
20240711,124500,206390088000,386500,387000,387000,386500,1337
20240711,124400,205873005000,386500,386500,387000,386500,1311
20240711,124300,205366024500,386500,386500,387000,386500,1290
20240711,124200,204867043000,386500,387000,387000,386500,1034
20240711,124100,204466994500,387000,386500,387000,386500,676
20240711,124000,204205463500,387000,386500,387000,386500,953
20240711,123900,203836952500,386500,387500,387500,386000,2592
20240711,123800,202833965500,387500,387500,387500,387000,825
20240711,123700,202514347500,387000,386500,387500,386000,4401
20240711,123600,200811792000,386500,386000,386500,385500,2869
20240711,123500,199704405500,385500,385500,386000,385500,1222
20240711,123400,199233043500,386000,386000,386000,385500,1103
20240711,123300,198807543000,386000,386000,386500,385500,1264
20240711,123200,198319398000,386000,386000,386500,385500,1318
20240711,123100,197810550000,386000,386500,386500,386000,1800
20240711,123000,197115196500,386500,387000,387000,386000,1546
20240711,122900,196517367000,386500,386500,387000,386500,1315
20240711,122800,196008782000,386500,387000,387000,386500,627
20240711,122700,195766184000,387000,386500,387000,386500,1445
20240711,122600,195207326000,386500,387000,387500,386500,2984
20240711,122500,194052509000,387000,387000,387500,387000,1095
20240711,122400,193628471000,387000,387500,387500,386500,1515
20240711,122300,193041925000,387000,387000,387500,387000,2769
20240711,122200,191969756500,387000,387500,387500,387000,958
20240711,122100,191598780500,387000,386000,387500,386000,3928
20240711,122000,190079704500,386000,386000,386500,386000,448
20240711,121900,189906673500,386000,385500,386500,385500,1561
20240711,121800,189304218000,386000,386500,386500,385500,1781
20240711,121700,188616375500,386500,387000,387000,386000,1227
20240711,121600,188142154500,386500,386500,387000,386000,2013
20240711,121500,187363643500,387000,386500,387500,386500,2464
20240711,121400,186410222000,387000,387500,387500,386500,2705
20240711,121300,185362834500,387500,387000,387500,387000,3139
20240711,121200,184147579000,387000,387500,387500,387000,2208
20240711,121100,183292155000,387000,386500,387500,386500,5593
20240711,121000,181127640000,387000,386500,387000,386500,3274
20240711,120900,179860727500,387000,386500,387000,386500,1414
20240711,120800,179313603500,386500,386000,386500,386000,4585
20240711,120700,177541679500,386500,386000,386500,386000,2407
20240711,120600,176611601000,386000,386500,386500,386000,1716
20240711,120500,175948878000,386000,385500,386500,385500,7615
20240711,120400,173009480000,386000,385500,386000,385000,961
20240711,120300,172638903500,386000,385500,386000,385000,2297
20240711,120200,171753115500,386000,384500,386000,384000,6502
20240711,120100,169248379000,385000,384500,385000,384500,1100
20240711,120000,168825110500,384500,385000,385000,384500,2416
20240711,115900,167895633500,384500,385500,386000,384500,5179
20240711,115800,165900855000,385500,385500,386000,385500,1957
20240711,115700,165145714000,385500,386000,386000,385500,861
20240711,115600,164813612000,386000,386000,386000,385500,1025
20240711,115500,164418209000,386000,385500,386000,385500,1164
20240711,115400,163969176500,386000,386000,386000,385000,2811
20240711,115300,162885525500,385500,385500,386000,385500,1353
20240711,115200,162363778000,385500,385500,386000,385500,1211
20240711,115100,161896781500,386000,385500,386000,385000,3576
20240711,115000,160518010000,385500,385000,386000,385000,8873
20240711,114900,157096935500,385000,384500,385500,384500,9236
20240711,114800,153540476500,385000,384500,385000,384500,1338
20240711,114700,153025578000,385000,385000,385000,384000,2785
20240711,114600,151954680500,384500,384500,385000,384500,2164
20240711,114500,151122178500,384500,384000,384500,384000,794
20240711,114400,150817020500,384000,384000,384500,383500,7618
20240711,114300,147889890000,384000,383500,384000,383000,428
20240711,114200,147725717000,383500,383000,383500,383000,1077
20240711,114100,147312808000,383000,383500,383500,383000,747
20240711,114000,147026417000,383500,383500,384000,383000,1004
20240711,113900,146641419500,383500,383500,384000,383500,578
20240711,113800,146419634500,383500,383500,384000,383500,412
20240711,113700,146261551000,383500,383500,384000,383000,1220
20240711,113600,145793662500,384000,383500,384000,383500,498
20240711,113500,145602637500,384000,383500,384000,383500,661
20240711,113400,145349015500,384000,383500,384000,383500,1018
20240711,113300,144958547500,383500,384000,384500,383500,911
20240711,113200,144608764500,384000,383500,384500,383500,2154
20240711,113100,143781683000,384000,384000,384000,383000,2346
20240711,113000,142881830000,384000,383000,384500,383000,5685
20240711,112900,140699269500,383000,383500,383500,383000,881
20240711,112800,140361503000,383000,383000,383500,383000,553
20240711,112700,140149645000,383000,383000,383500,383000,763
20240711,112600,139857363500,383500,383500,383500,382500,2838
20240711,112500,138770508000,383500,383000,383500,383000,634
20240711,112400,138527585000,383500,383000,383500,383000,777
20240711,112300,138229738500,383000,384000,384000,383000,1515
20240711,112200,137648896000,383500,383500,384500,383000,3200
20240711,112100,136420630500,383500,383000,384000,383000,1962
20240711,112000,135668209500,383000,384000,384000,383000,1630
20240711,111900,135043318500,383500,383500,384500,383500,1980
20240711,111800,134283076000,384000,385000,385500,383500,5772
20240711,111700,132062185500,385000,385000,385500,384500,11651
20240711,111600,127575740500,385000,384500,385000,384000,11342
20240711,111500,123213146500,384500,383500,384500,383500,2291
20240711,111400,122333237000,384000,384000,384500,383500,1924
20240711,111300,121594134500,384500,384000,384500,384000,2813
20240711,111200,120513460000,384000,383500,384500,383000,8768
20240711,111100,117147338000,383000,384000,384000,383000,2179
20240711,111000,116311652500,384000,383500,384000,383000,8991
20240711,110900,112863230500,383000,383000,383500,383000,2971
20240711,110800,111723990000,383500,382000,383500,382000,7695
20240711,110700,108779157500,382500,381500,382500,381500,3315
20240711,110600,107512538500,381500,382000,382500,381500,1993
20240711,110500,106751180000,382500,382000,383000,382000,1440
20240711,110400,106200375500,382500,381500,382500,381000,5647
20240711,110300,104044893500,381000,381500,382000,381000,1070
20240711,110200,103636727500,381500,382500,382500,381500,4718
20240711,110100,101834055000,382500,383000,383000,382500,942
20240711,110000,101473577000,383000,382500,383500,382500,3606
20240711,105900,100092545000,382500,382500,383500,382000,4916
20240711,105800,98210667000,382500,383500,383500,382000,3430
20240711,105700,96898068500,383500,383500,384000,383000,4836
20240711,105600,95044079000,383500,383500,384000,383000,5693
20240711,105500,92861314000,383500,382500,384000,382000,7986
20240711,105400,89805637000,382500,384000,384000,382500,4232
20240711,105300,88183154500,384000,385000,385000,383500,4522
20240711,105200,86444836500,385000,383500,385000,383500,9914
20240711,105100,82634371500,384000,383000,384500,382000,7898
20240711,105000,79605433000,382500,384000,385000,382500,11798
20240711,104900,75073537000,384500,381000,385000,381000,19416
20240711,104800,67641595000,381000,379500,381000,379000,15050
20240711,104700,61921930500,379500,377000,379500,377000,19682
20240711,104600,54478311500,376500,376500,377000,376500,2175
20240711,104500,53658696500,376500,376000,377000,376000,3739
20240711,104400,52250519500,376500,375500,376500,375500,1289
20240711,104300,51765844000,376000,376000,376500,375500,3301
20240711,104200,50524263500,376000,374500,376000,374500,9818
20240711,104100,46839550000,374500,375000,375000,374500,438
20240711,104000,46675391000,375000,374500,375000,374500,199
20240711,103900,46600825000,374500,374000,375000,373500,7101
20240711,103800,43942155000,373500,374000,374000,373500,312
20240711,103700,43825560500,373500,373500,374000,373500,575
20240711,103600,43610518500,374000,373500,374000,373500,323
20240711,103500,43489825000,373500,373500,374000,373500,246
20240711,103400,43397940500,373500,373500,373500,373000,798
20240711,103300,43099892000,373500,373500,374000,373000,1358
20240711,103200,42592668000,373500,373500,374000,373500,521
20240711,103100,42397896500,374000,374000,374000,373500,254
20240711,103000,42302978000,374000,374000,374000,373500,497
20240711,102900,42117255000,374000,373500,374000,373500,523
20240711,102800,41921846500,373500,374000,374000,373500,594
20240711,102700,41699873500,373500,373500,374000,373500,311
20240711,102600,41583670000,373500,373500,374000,373000,775
20240711,102500,41294202500,373500,373500,373500,373000,814
20240711,102400,40990183500,373500,373000,373500,373000,243
20240711,102300,40899464000,373000,373000,373500,373000,324
20240711,102200,40778487000,373000,373000,373500,373000,285
20240711,102100,40672103500,373000,373000,373500,373000,427
20240711,102000,40512635000,373500,373000,373500,373000,118
20240711,101900,40468600500,373500,372000,373500,372000,1141
20240711,101800,40043416500,372500,372500,372500,372000,148
20240711,101700,39988313000,372000,371500,372500,371500,1550
20240711,101600,39411649000,371500,371500,372000,371500,332
20240711,101500,39288171000,372000,372000,372500,371500,943
20240711,101400,38937374500,372000,372500,373000,372000,2302
20240711,101300,38080041000,372500,373000,373000,372500,849
20240711,101200,37763407000,373500,373000,373500,373000,922
20240711,101100,37419490000,373000,373500,373500,373000,99
20240711,101000,37382540500,373500,373500,374000,373500,1665
20240711,100900,36760606000,374000,374000,374000,373500,453
20240711,100800,36591236500,374000,373500,374000,373500,361
20240711,100700,36456371000,373500,373500,374000,373500,159
20240711,100600,36396968500,374000,374000,374000,373500,324
20240711,100500,36275843500,374000,374000,374500,373500,661
20240711,100400,36028635000,374000,373500,374000,373500,1854
20240711,100300,35335324000,373500,373000,373500,373000,767
20240711,100200,35048978000,373000,373500,374000,373000,340
20240711,100100,34921993000,373500,373500,374000,373000,1266
20240711,100000,34449201500,373500,374500,374500,373500,1254
20240711,095900,33980343000,374500,375000,375000,374000,3219
20240711,095800,32774565500,374500,374500,375000,374500,2458
20240711,095700,31853569000,375000,374000,375000,374000,4919
20240711,095600,30011490000,374000,373500,374500,373500,1946
20240711,095500,29283788500,373500,374000,374000,373500,455
20240711,095400,29113672500,374000,373500,374500,373500,3237
20240711,095300,27902802500,374000,372500,374000,372000,8960
20240711,095200,24560499000,372500,372000,372500,372000,549
20240711,095100,24356120000,372000,371500,372500,371000,5953
20240711,095000,22142968000,371000,371000,371500,370500,613
20240711,094900,21915497500,371000,370500,371000,370500,261
20240711,094800,21818672000,371000,371000,371500,370500,640
20240711,094700,21581368000,371000,371000,371500,371000,639
20240711,094600,21344261500,371500,371500,371500,371000,546
20240711,094500,21141680000,371000,371500,371500,371000,758
20240711,094400,20860433000,371500,371000,371500,371000,525
20240711,094300,20665565000,371500,371000,371500,371000,232
20240711,094200,20579452500,371000,371500,371500,371000,286
20240711,094100,20473288000,371000,371000,371500,370500,423
20240711,094000,20316351500,371000,370500,371500,370500,3224
20240711,093900,19120212000,370500,370500,371000,370500,547
20240711,093800,18917507500,370500,370500,371000,370500,263
20240711,093700,18820039000,371000,370000,371000,370000,1968
20240711,093600,18091005000,370500,370000,370500,370000,509
20240711,093500,17902598000,370500,370000,370500,370000,952
20240711,093400,17550294500,370500,370500,370500,370000,1060
20240711,093300,17157931000,370000,369500,370500,369500,1477
20240711,093200,16611440500,370000,370000,370000,369500,702
20240711,093100,16352015500,369500,370000,370000,369500,766
20240711,093000,16068972500,370000,370500,370500,369500,1257
20240711,092900,15603860500,370500,370500,370500,370000,826
20240711,092800,15298164500,370000,370000,370500,370000,386
20240711,092700,15155330500,370000,370000,370500,370000,522
20240711,092600,14962138500,370500,370500,370500,370000,325
20240711,092500,14841832000,370000,370500,370500,370000,259
20240711,092400,14745965500,370500,370500,370500,370000,491
20240711,092300,14564179000,370500,370500,370500,370000,446
20240711,092200,14399114000,370000,370500,370500,370000,172
20240711,092100,14335451500,370500,370000,370500,370000,280
20240711,092000,14231831500,370500,370000,370500,370000,344
20240711,091900,14104534000,370500,370500,371000,370000,403
20240711,091800,13955263000,370500,369500,370500,369500,2114
20240711,091700,13172753000,370000,370500,370500,369500,2131
20240711,091600,12384336000,370500,370500,370500,370000,1269
20240711,091500,11914244000,370500,371500,371500,370500,1827
20240711,091400,11236519500,371000,372000,372000,371000,967
20240711,091300,10877223500,372000,372000,372000,371500,1126
20240711,091200,10458839000,371500,372000,372000,371500,652
20240711,091100,10216470000,371500,371500,372000,371000,3597
20240711,091000,8880157000,371500,371000,371500,371000,1291
20240711,090900,8400917500,371000,370500,371500,370500,985
20240711,090800,8035448500,371000,371000,371500,370500,1537
20240711,090700,7465187000,371000,371000,371500,370500,2037
20240711,090600,6709475500,371500,370500,371500,370500,2068
20240711,090500,5942193500,370500,370500,371000,370000,2369
20240711,090400,5064453000,371000,370500,371000,370000,1736
20240711,090300,4421504500,370000,371000,371000,370000,992
20240711,090200,4053916500,371000,371000,371500,370000,2452
20240711,090100,3144564500,371000,371000,371500,371000,4059
20240711,090000,1637323500,371500,371000,371500,371000,4408