KissMeData/005490/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184300,1368055335500,478000,478000,478000,478000,37976
20230717,184200,1368055335500,478000,478000,478000,478000,0
20230717,184100,1368055335500,478000,478000,478000,478000,0
20230717,184000,1368055335500,478000,478000,478000,478000,0
20230717,183900,1368055335500,478000,478000,478000,478000,0
20230717,183800,1368055335500,478000,478000,478000,478000,0
20230717,183700,1368055335500,478000,478000,478000,478000,0
20230717,183600,1368055335500,478000,478000,478000,478000,0
20230717,183500,1368055335500,478000,478000,478000,478000,0
20230717,183400,1368055335500,478000,478000,478000,478000,0
20230717,183300,1368055335500,478000,478000,478000,478000,0
20230717,183200,1368055335500,478000,478000,478000,478000,0
20230717,183100,1368055335500,478000,478000,478000,478000,0
20230717,183000,1368055335500,478000,478000,478000,478000,0
20230717,182900,1368055335500,478000,478000,478000,478000,0
20230717,182800,1368055335500,478000,478000,478000,478000,0
20230717,182700,1368055335500,478000,478000,478000,478000,0
20230717,182600,1368055335500,478000,478000,478000,478000,0
20230717,182500,1368055335500,478000,478000,478000,478000,0
20230717,182400,1368055335500,478000,478000,478000,478000,0
20230717,182300,1368055335500,478000,478000,478000,478000,0
20230717,182200,1368055335500,478000,478000,478000,478000,0
20230717,182100,1368055335500,478000,478000,478000,478000,0
20230717,182000,1368055335500,478000,478000,478000,478000,0
20230717,181900,1368055335500,478000,478000,478000,478000,0
20230717,181800,1368055335500,478000,478000,478000,478000,0
20230717,181700,1368055335500,478000,478000,478000,478000,0
20230717,181600,1368055335500,478000,478000,478000,478000,0
20230717,181500,1368055335500,478000,478000,478000,478000,0
20230717,181400,1368055335500,478000,478000,478000,478000,0
20230717,181300,1368055335500,478000,478000,478000,478000,37976
20230717,181200,1368055335500,478000,478000,478000,478000,0
20230717,181100,1368055335500,478000,478000,478000,478000,0
20230717,181000,1368055335500,478000,478000,478000,478000,0
20230717,180900,1368055335500,478000,478000,478000,478000,0
20230717,180800,1368055335500,478000,478000,478000,478000,0
20230717,180700,1368055335500,478000,478000,478000,478000,0
20230717,180600,1368055335500,478000,478000,478000,478000,0
20230717,180500,1368055335500,478000,478000,478000,478000,0
20230717,180400,1368055335500,478000,478000,478000,478000,0
20230717,180300,1368055335500,478000,478000,478000,478000,0
20230717,180200,1368055335500,478000,478000,478000,478000,0
20230717,180100,1368055335500,478000,478000,478000,478000,0
20230717,180000,1368055335500,478000,478000,478000,478000,0
20230717,175900,1368055335500,478000,478000,478000,478000,0
20230717,175800,1368055335500,478000,478000,478000,478000,0
20230717,175700,1368055335500,478000,478000,478000,478000,0
20230717,175600,1368055335500,478000,478000,478000,478000,0
20230717,175500,1368055335500,478000,478000,478000,478000,0
20230717,175400,1368055335500,478000,478000,478000,478000,0
20230717,175300,1368055335500,478000,478000,478000,478000,0
20230717,175200,1368055335500,478000,478000,478000,478000,0
20230717,175100,1368055335500,478000,478000,478000,478000,0
20230717,175000,1368055335500,478000,478000,478000,478000,0
20230717,174900,1368055335500,478000,478000,478000,478000,0
20230717,174800,1368055335500,478000,478000,478000,478000,0
20230717,174700,1368055335500,478000,478000,478000,478000,0
20230717,174600,1368055335500,478000,478000,478000,478000,0
20230717,174500,1368055335500,478000,478000,478000,478000,0
20230717,174400,1368055335500,478000,478000,478000,478000,0
20230717,174300,1368055335500,478000,478000,478000,478000,37976
20230717,174200,1368055335500,478000,478000,478000,478000,0
20230717,174100,1368055335500,478000,478000,478000,478000,0
20230717,174000,1368055335500,478000,478000,478000,478000,0
20230717,173900,1368055335500,478000,478000,478000,478000,0
20230717,173800,1368055335500,478000,478000,478000,478000,0
20230717,173700,1368055335500,478000,478000,478000,478000,0
20230717,173600,1368055335500,478000,478000,478000,478000,0
20230717,173500,1368055335500,478000,478000,478000,478000,0
20230717,173400,1368055335500,478000,478000,478000,478000,0
20230717,173300,1368055335500,478000,478000,478000,478000,0
20230717,173200,1368055335500,478000,478000,478000,478000,0
20230717,173100,1368055335500,478000,478000,478000,478000,0
20230717,173000,1368055335500,478000,478000,478000,478000,0
20230717,172900,1368055335500,478000,478000,478000,478000,0
20230717,172800,1368055335500,478000,478000,478000,478000,0
20230717,172700,1368055335500,478000,478000,478000,478000,0
20230717,172600,1368055335500,478000,478000,478000,478000,0
20230717,172500,1368055335500,478000,478000,478000,478000,0
20230717,172400,1368055335500,478000,478000,478000,478000,0
20230717,172300,1368055335500,478000,478000,478000,478000,0
20230717,172200,1368055335500,478000,478000,478000,478000,0
20230717,172100,1368055335500,478000,478000,478000,478000,0
20230717,172000,1368055335500,478000,478000,478000,478000,0
20230717,171900,1368055335500,478000,478000,478000,478000,0
20230717,171800,1368055335500,478000,478000,478000,478000,0
20230717,171700,1368055335500,478000,478000,478000,478000,0
20230717,171600,1368055335500,478000,478000,478000,478000,0
20230717,171500,1368055335500,478000,478000,478000,478000,0
20230717,171400,1368055335500,478000,478000,478000,478000,0
20230717,171300,1368055335500,478000,478000,478000,478000,37976
20230717,171200,1368055335500,478000,478000,478000,478000,0
20230717,171100,1368055335500,478000,478000,478000,478000,0
20230717,171000,1368055335500,478000,478000,478000,478000,0
20230717,170900,1368055335500,478000,478000,478000,478000,0
20230717,170800,1368055335500,478000,478000,478000,478000,0
20230717,170700,1368055335500,478000,478000,478000,478000,0
20230717,170600,1368055335500,478000,478000,478000,478000,0
20230717,170500,1368055335500,478000,478000,478000,478000,0
20230717,170400,1368055335500,478000,478000,478000,478000,0
20230717,170300,1368055335500,478000,478000,478000,478000,0
20230717,170200,1368055335500,478000,478000,478000,478000,0
20230717,170100,1368055335500,478000,478000,478000,478000,0
20230717,170000,1368055335500,478000,478000,478000,478000,0
20230717,165900,1368055335500,478000,478000,478000,478000,0
20230717,165800,1368055335500,478000,478000,478000,478000,0
20230717,165700,1368055335500,478000,478000,478000,478000,0
20230717,165600,1368055335500,478000,478000,478000,478000,0
20230717,165500,1368055335500,478000,478000,478000,478000,0
20230717,165400,1368055335500,478000,478000,478000,478000,0
20230717,165300,1368055335500,478000,478000,478000,478000,0
20230717,165200,1368055335500,478000,478000,478000,478000,0
20230717,165100,1368055335500,478000,478000,478000,478000,0
20230717,165000,1368055335500,478000,478000,478000,478000,0
20230717,164900,1368055335500,478000,478000,478000,478000,0
20230717,164800,1368055335500,478000,478000,478000,478000,0
20230717,164700,1368055335500,478000,478000,478000,478000,0
20230717,164600,1368055335500,478000,478000,478000,478000,0
20230717,164500,1368055335500,478000,478000,478000,478000,0
20230717,164400,1368055335500,478000,478000,478000,478000,0
20230717,164300,1368055335500,478000,478000,478000,478000,37976
20230717,164200,1368055335500,478000,478000,478000,478000,0
20230717,164100,1368055335500,478000,478000,478000,478000,0
20230717,164000,1368055335500,478000,478000,478000,478000,0
20230717,163900,1368055335500,478000,478000,478000,478000,0
20230717,163800,1368055335500,478000,478000,478000,478000,0
20230717,163700,1368055335500,478000,478000,478000,478000,0
20230717,163600,1368055335500,478000,478000,478000,478000,0
20230717,163500,1368055335500,478000,478000,478000,478000,0
20230717,163400,1368055335500,478000,478000,478000,478000,0
20230717,163300,1368055335500,478000,478000,478000,478000,0
20230717,163200,1368055335500,478000,478000,478000,478000,0
20230717,163100,1368055335500,478000,478000,478000,478000,0
20230717,163000,1368055335500,478000,478000,478000,478000,0
20230717,162900,1368055335500,478000,478000,478000,478000,0
20230717,162800,1368055335500,478000,478000,478000,478000,0
20230717,162700,1368055335500,478000,478000,478000,478000,0
20230717,162600,1368055335500,478000,478000,478000,478000,0
20230717,162500,1368055335500,478000,478000,478000,478000,0
20230717,162400,1368055335500,478000,478000,478000,478000,0
20230717,162300,1368055335500,478000,478000,478000,478000,0
20230717,162200,1368055335500,478000,478000,478000,478000,0
20230717,162100,1368055335500,478000,478000,478000,478000,0
20230717,162000,1368055335500,478000,478000,478000,478000,0
20230717,161900,1368055335500,478000,478000,478000,478000,0
20230717,161800,1368055335500,478000,478000,478000,478000,0
20230717,161700,1368055335500,478000,478000,478000,478000,0
20230717,161600,1368055335500,478000,478000,478000,478000,0
20230717,161500,1368055335500,478000,478000,478000,478000,0
20230717,161400,1368055335500,478000,478000,478000,478000,0
20230717,161300,1368055335500,478000,478000,478000,478000,37976
20230717,161200,1368055335500,478000,478000,478000,478000,0
20230717,161100,1368055335500,478000,478000,478000,478000,0
20230717,161000,1368055335500,478000,478000,478000,478000,0
20230717,160900,1368055335500,478000,478000,478000,478000,0
20230717,160800,1368055335500,478000,478000,478000,478000,0
20230717,160700,1368055335500,478000,478000,478000,478000,0
20230717,160600,1368055335500,478000,478000,478000,478000,0
20230717,160500,1368055335500,478000,478000,478000,478000,0
20230717,160400,1368055335500,478000,478000,478000,478000,0
20230717,160300,1368055335500,478000,478000,478000,478000,0
20230717,160200,1368055335500,478000,478000,478000,478000,0
20230717,160100,1368055335500,478000,478000,478000,478000,0
20230717,160000,1368055335500,478000,478000,478000,478000,0
20230717,155900,1368055335500,478000,478000,478000,478000,0
20230717,155800,1368055335500,478000,478000,478000,478000,0
20230717,155700,1368055335500,478000,478000,478000,478000,0
20230717,155600,1368055335500,478000,478000,478000,478000,0
20230717,155500,1368055335500,478000,478000,478000,478000,0
20230717,155400,1368055335500,478000,478000,478000,478000,0
20230717,155300,1368055335500,478000,478000,478000,478000,0
20230717,155200,1368055335500,478000,478000,478000,478000,0
20230717,155100,1368055335500,478000,478000,478000,478000,0
20230717,155000,1368055335500,478000,478000,478000,478000,0
20230717,154900,1368055335500,478000,478000,478000,478000,0
20230717,154800,1368055335500,478000,478000,478000,478000,0
20230717,154700,1368055335500,478000,478000,478000,478000,0
20230717,154600,1368055335500,478000,478000,478000,478000,0
20230717,154500,1368055335500,478000,478000,478000,478000,0
20230717,154400,1368055335500,478000,478000,478000,478000,0
20230717,154300,1368055335500,478000,478000,478000,478000,37976
20230717,154200,1368055335500,478000,478000,478000,478000,0
20230717,154100,1368055335500,478000,478000,478000,478000,0
20230717,154000,1368055335500,478000,478000,478000,478000,0
20230717,153900,1368055335500,478000,478000,478000,478000,0
20230717,153800,1368055335500,478000,478000,478000,478000,0
20230717,153700,1368055335500,478000,478000,478000,478000,0
20230717,153600,1368055335500,478000,478000,478000,478000,0
20230717,153500,1368055335500,478000,478000,478000,478000,0
20230717,153400,1368055335500,478000,478000,478000,478000,0
20230717,153300,1368055335500,478000,478000,478000,478000,0
20230717,153200,1368055335500,478000,478000,478000,478000,0
20230717,153100,1368055335500,478000,478000,478000,478000,0
20230717,153000,1368055335500,478000,478000,478000,478000,37976
20230717,152900,1349902807500,479000,479000,479000,479000,0
20230717,152800,1349902807500,479000,479000,479000,479000,0
20230717,152700,1349902807500,479000,479000,479000,479000,0
20230717,152600,1349902807500,479000,479000,479000,479000,0
20230717,152500,1349902807500,479000,479000,479000,479000,0
20230717,152400,1349902807500,479000,479000,479000,479000,0
20230717,152300,1349902807500,479000,479000,479000,479000,0
20230717,152200,1349902807500,479000,479000,479000,479000,0
20230717,152100,1349902807500,479000,479000,479000,479000,0
20230717,152000,1349902807500,479000,479000,479000,479000,0
20230717,151900,1349902807500,479000,478000,479000,478000,9109
20230717,151800,1345543916000,478000,478500,479000,478000,7812
20230717,151700,1341805072500,478500,478500,479000,478500,4550
20230717,151600,1339626223000,478500,478500,479000,478500,3867
20230717,151500,1337774412500,478500,478500,479000,478500,2174
20230717,151400,1336733819500,478500,478500,479000,478000,5601
20230717,151300,1334053938000,478500,478000,478500,477500,3434
20230717,151200,1332411755000,477500,477500,478000,477000,9877
20230717,151100,1327695485500,477000,477000,477500,477000,5938
20230717,151000,1324862636000,477000,477500,478000,477000,4806
20230717,150900,1322568169500,478000,478000,478500,477500,2242
20230717,150800,1321496634500,478000,478000,478500,477500,9245
20230717,150700,1317078008000,478000,479500,479500,478000,6646
20230717,150600,1313895286000,479500,479000,479500,478500,6137
20230717,150500,1310954923000,478500,478500,479000,478500,2306
20230717,150400,1309850650000,478500,478000,479000,478000,4342
20230717,150300,1307773265000,478000,479500,479500,478000,6388
20230717,150200,1304714079500,479500,480000,480000,479000,8161
20230717,150100,1300800148000,480000,479000,480000,479000,11807
20230717,150000,1295137577500,479500,479000,479500,479000,5202
20230717,145900,1292643539000,479000,479000,479500,478500,5877
20230717,145800,1289827974500,478500,478500,479000,478000,4354
20230717,145700,1287743275500,478000,478500,479000,477500,6207
20230717,145600,1284774226500,479000,479000,479500,478500,6134
20230717,145500,1281836427500,479000,478000,479500,478000,13144
20230717,145400,1275541252000,478500,476500,478500,476000,24246
20230717,145300,1263968262000,476500,476000,476500,476000,1921
20230717,145200,1263053401500,476500,476500,476500,476000,1025
20230717,145100,1262565210000,476500,476500,476500,476000,1626
20230717,145000,1261790635000,476500,476000,476500,476000,2149
20230717,144900,1260767444500,476500,476500,476500,476000,1975
20230717,144800,1259826965000,476500,476000,476500,475500,3790
20230717,144700,1258023107500,475500,475000,476000,474500,6381
20230717,144600,1254991015000,475000,475000,475000,474500,1764
20230717,144500,1254153522000,474500,474500,475000,474500,1728
20230717,144400,1253333180000,475000,475000,475000,474500,1425
20230717,144300,1252656832000,475000,475000,475500,474500,4422
20230717,144200,1250556456000,475000,475000,475500,475000,1345
20230717,144100,1249917220500,475000,475000,475500,475000,802
20230717,144000,1249536184000,475500,476000,476000,475000,3459
20230717,143900,1247891503500,475500,475500,476000,475500,2324
20230717,143800,1246785467500,475500,476000,476000,475500,2940
20230717,143700,1245386511000,476000,475000,476000,474500,2862
20230717,143600,1244025744500,475000,474500,475000,474500,7460
20230717,143500,1240482466000,474500,474500,475000,474000,3029
20230717,143400,1239045178000,474500,474500,474500,474000,3544
20230717,143300,1237363961500,474500,474500,475000,474500,1300
20230717,143200,1236746977500,475000,474000,475000,474000,4962
20230717,143100,1234392590000,474000,475000,475000,474000,3493
20230717,143000,1232735779000,474500,475000,475500,474500,4767
20230717,142900,1230472842500,475500,475000,475500,475000,1866
20230717,142800,1229586308500,475500,475000,475500,475000,2380
20230717,142700,1228455700500,475500,475000,475500,475000,4723
20230717,142600,1226211981000,475000,475500,475500,475000,1670
20230717,142500,1225418487000,475000,475000,475500,475000,1174
20230717,142400,1224860600500,475500,476000,476000,475000,3329
20230717,142300,1223278109500,475500,476000,476000,475500,1446
20230717,142200,1222590404500,475500,476000,476500,475500,5538
20230717,142100,1219955123000,476500,477000,477500,476000,4359
20230717,142000,1217877482500,477500,477500,477500,477000,2318
20230717,141900,1216771643000,477500,477000,477500,477000,938
20230717,141800,1216324020000,477000,477000,477500,477000,751
20230717,141700,1215965527500,477500,477000,477500,476500,1856
20230717,141600,1215080547000,476500,476000,477000,476000,5053
20230717,141500,1212671994500,476500,476000,476500,476000,2130
20230717,141400,1211657405000,476000,476000,476500,476000,648
20230717,141300,1211348805000,476000,476000,476500,476000,821
20230717,141200,1210957880500,476000,476000,476500,476000,803
20230717,141100,1210575413500,476500,476000,476500,476000,1316
20230717,141000,1209948628000,476000,476500,476500,476000,1884
20230717,140900,1209051279000,476000,476000,476500,476000,1891
20230717,140800,1208151010500,476000,476000,476500,476000,1320
20230717,140700,1207522483000,476500,478000,478000,476500,10238
20230717,140600,1202637926500,477500,477500,478000,477500,691
20230717,140500,1202307830500,478000,477000,478000,477000,1612
20230717,140400,1201537909000,477500,477500,477500,477000,1454
20230717,140300,1200843780500,477500,477500,478000,477000,2291
20230717,140200,1199749850500,477500,477000,478000,477000,3724
20230717,140100,1197971804500,477000,477500,477500,477000,1099
20230717,140000,1197447214000,477500,477000,477500,477000,1309
20230717,135900,1196822426500,477500,477500,477500,477000,1125
20230717,135800,1196285532000,477000,477000,477500,477000,1014
20230717,135700,1195801502000,477500,477000,477500,477000,1009
20230717,135600,1195320004500,477500,477500,478000,477000,1804
20230717,135500,1194458633500,477500,477500,478000,477500,2688
20230717,135400,1193174935000,477500,478000,478000,477500,953
20230717,135300,1192719544500,478000,477500,478000,477500,1371
20230717,135200,1192064440500,477500,477500,478000,477500,1829
20230717,135100,1191190338500,478000,478000,478500,477500,4519
20230717,135000,1189029884000,478500,478500,478500,477500,2634
20230717,134900,1187770538500,478500,477500,478500,477000,7763
20230717,134800,1184061122500,478000,478000,478000,477500,2075
20230717,134700,1183070093500,478000,477500,478000,477000,4519
20230717,134600,1180911695500,477000,477000,477500,477000,802
20230717,134500,1180528924000,477500,477500,478000,477000,4497
20230717,134400,1178381205500,478000,477500,478000,477500,1469
20230717,134300,1177679247000,478000,477000,478000,476500,8138
20230717,134200,1173794768500,476500,476500,477000,476000,2958
20230717,134100,1172385171500,476500,476000,476500,476000,2443
20230717,134000,1171221620000,476000,476000,476500,476000,1412
20230717,133900,1170549171000,476500,476500,477000,475500,4101
20230717,133800,1168595743500,477000,476000,477000,476000,4790
20230717,133700,1166312923500,476500,476000,476500,475500,4251
20230717,133600,1164289489000,475500,474500,476000,474500,3877
20230717,133500,1162446616000,475000,474500,475000,474500,1574
20230717,133400,1161699171500,475000,474500,475000,474000,909
20230717,133300,1161267818000,474500,474000,474500,474000,1623
20230717,133200,1160497871000,474000,474000,474500,473500,2110
20230717,133100,1159497609500,474500,474000,474500,473500,2954
20230717,133000,1158097571000,473500,473500,474000,473500,2079
20230717,132900,1157112577500,474000,473500,474000,473500,1664
20230717,132800,1156324568500,473500,473500,474000,473500,1011
20230717,132700,1155845693500,473500,474500,474500,473500,4610
20230717,132600,1153659998500,474000,474500,474500,474000,1270
20230717,132500,1153057964000,474000,475000,475000,474000,3442
20230717,132400,1151425169500,475000,475000,475500,475000,1245
20230717,132300,1150833768000,475000,475000,475500,475000,768
20230717,132200,1150468909500,475000,475000,475500,474500,1173
20230717,132100,1149911773500,474500,475000,475500,474500,5565
20230717,132000,1147269092000,475000,475000,475500,475000,762
20230717,131900,1146906938500,475500,475000,476000,475000,2981
20230717,131800,1145489550000,475000,475000,475500,474500,4694
20230717,131700,1143259055000,475000,474500,475000,474500,2236
20230717,131600,1142197244000,475000,474000,475000,473500,7140
20230717,131500,1138811501500,474000,474000,474000,473500,1328
20230717,131400,1138182341000,473500,474000,474000,473000,3892
20230717,131300,1136339425500,473500,473500,474000,473500,1574
20230717,131200,1135594104000,473500,474000,474000,473500,2333
20230717,131100,1134489294000,473500,473500,474000,473500,1913
20230717,131000,1133582974000,474000,474000,474000,473500,1517
20230717,130900,1132864370500,473500,474000,474500,473500,5577
20230717,130800,1130222124500,474500,474000,474500,474000,2132
20230717,130700,1129211497000,474000,474000,474500,474000,1108
20230717,130600,1128686176000,474000,474000,474500,474000,5073
20230717,130500,1126280839000,474000,475000,475000,474000,2899
20230717,130400,1124905396000,475000,475500,476000,474500,5315
20230717,130300,1122379855000,475500,476000,476000,475500,865
20230717,130200,1121968463000,476000,476000,476000,475500,798
20230717,130100,1121588811000,475500,476000,476000,475500,569
20230717,130000,1121318152000,475500,475500,476000,475500,615
20230717,125900,1121025609500,475500,476000,476000,475500,515
20230717,125800,1120780594500,475500,475500,476000,475500,630
20230717,125700,1120480859000,475500,475500,476000,475500,1677
20230717,125600,1119683381500,475500,475500,476000,475500,405
20230717,125500,1119490701000,476000,476500,476500,475500,2233
20230717,125400,1118427816500,476500,476500,476500,476000,863
20230717,125300,1118016875000,476500,476000,476500,476000,909
20230717,125200,1117584109000,476500,476500,477000,476000,2379
20230717,125100,1116450534000,477000,476500,477000,476500,2157
20230717,125000,1115422487000,476500,477000,477000,476500,902
20230717,124900,1114992370000,476500,477000,477000,476500,959
20230717,124800,1114535153000,477000,476500,477000,476000,4403
20230717,124700,1112437327000,476500,476000,476500,476000,899
20230717,124600,1112009230000,476500,476000,476500,475500,3158
20230717,124500,1110506086500,475500,475500,476000,475000,1825
20230717,124400,1109638307000,475500,475000,475500,474500,4241
20230717,124300,1107624781500,474500,474500,475000,474500,923
20230717,124200,1107186693000,475000,475000,475000,474500,1376
20230717,124100,1106533517500,474500,475000,475500,474000,3968
20230717,124000,1104649592500,475000,474000,475000,473500,7607
20230717,123900,1101042115000,474000,474000,474500,474000,7703
20230717,123800,1097390674500,474000,475000,475500,474000,16077
20230717,123700,1089757204000,475000,475500,475500,475000,744
20230717,123600,1089403647500,475000,475500,476000,475000,1098
20230717,123500,1088881722500,476000,476000,476000,475500,3368
20230717,123400,1087280024500,476000,476000,476000,475500,1210
20230717,123300,1086704116000,476000,476000,476500,475500,1804
20230717,123200,1085845841000,475500,475500,476500,475500,2805
20230717,123100,1084510759500,475500,475500,476000,475500,862
20230717,123000,1084100517000,476000,475500,476000,475000,1704
20230717,122900,1083290393500,475000,475500,475500,475000,1808
20230717,122800,1082430865500,475500,475000,475500,475000,905
20230717,122700,1082000642000,475500,475500,475500,475000,721
20230717,122600,1081658090000,475500,475000,475500,475000,854
20230717,122500,1081252207000,475500,475000,475500,475000,1802
20230717,122400,1080395493000,475500,476000,476000,475000,4083
20230717,122300,1078453781500,476000,475500,476000,475500,1632
20230717,122200,1077677133500,476000,475500,476000,475500,1310
20230717,122100,1077053663000,475500,476000,476000,475500,1353
20230717,122000,1076409885500,475500,475500,476000,475500,1229
20230717,121900,1075825194000,476000,476000,476500,475500,2912
20230717,121800,1074439425500,476000,475000,476000,475000,3528
20230717,121700,1072761909500,475500,475000,475500,475000,1205
20230717,121600,1072189416500,475000,475000,475500,475000,1963
20230717,121500,1071256494500,475000,475000,475500,475000,769
20230717,121400,1070891024000,475000,475500,475500,475000,1736
20230717,121300,1070065758000,475500,476000,476000,475500,966
20230717,121200,1069606357000,475500,475500,476000,475500,1114
20230717,121100,1069076331500,475500,475500,476000,475500,1608
20230717,121000,1068311448000,476000,475500,476000,475000,2898
20230717,120900,1066933957000,475500,475500,475500,475000,995
20230717,120800,1066461075000,475500,475000,475500,475000,2141
20230717,120700,1065443345500,475500,475500,475500,475000,5087
20230717,120600,1063026399500,475500,475500,476000,475000,2736
20230717,120500,1061725428000,475500,475500,476000,475000,4323
20230717,120400,1059669820500,476000,477000,477000,475500,7742
20230717,120300,1055983157500,477000,476500,477000,476500,1296
20230717,120200,1055365433500,476500,476500,477000,476500,1461
20230717,120100,1054668751000,477000,477000,477500,476500,1572
20230717,120000,1053919054000,477500,477500,477500,477000,1426
20230717,115900,1053238817500,477500,477000,477500,477000,573
20230717,115800,1052965382000,477500,478000,478000,477000,1447
20230717,115700,1052274468000,477500,477500,478000,477500,814
20230717,115600,1051885590000,477500,478000,478000,477500,932
20230717,115500,1051440518500,478000,478500,478500,477500,2676
20230717,115400,1050161392000,478500,478000,478500,478000,3113
20230717,115300,1048671941000,478000,478000,478500,477500,1755
20230717,115200,1047832877500,478000,478000,478000,477500,938
20230717,115100,1047384615500,477500,478000,478000,477000,2489
20230717,115000,1046195517500,478000,477500,478000,477500,612
20230717,114900,1045903089000,477500,477500,478000,477000,2649
20230717,114800,1044637744500,477000,477500,478000,477000,2655
20230717,114700,1043370229000,477000,476500,477500,476500,3397
20230717,114600,1041750006000,477000,476500,477000,476000,4831
20230717,114500,1039448047000,476500,476500,476500,476000,901
20230717,114400,1039018987000,476000,476500,476500,476000,1389
20230717,114300,1038357763000,476000,476000,476500,476000,984
20230717,114200,1037889118500,476500,476500,476500,476000,667
20230717,114100,1037571560500,476500,476500,476500,476000,1680
20230717,114000,1036771702000,476000,476000,476500,476000,1413
20230717,113900,1036098944500,476500,476000,476500,476000,1190
20230717,113800,1035532155500,476500,476000,476500,476000,1262
20230717,113700,1034931203500,476000,476500,477000,476000,2180
20230717,113600,1033892434500,476500,476500,477000,476000,1826
20230717,113500,1033022696000,476500,476500,477000,476000,1605
20230717,113400,1032257904500,476000,476500,476500,476000,1185
20230717,113300,1031693639000,476000,477000,477500,476000,4949
20230717,113200,1029333341500,477500,477500,477500,477000,1003
20230717,113100,1028854562500,477000,477000,477500,477000,2446
20230717,113000,1027686921500,477000,477000,477000,476500,2789
20230717,112900,1026356718000,477000,476000,477000,476000,3352
20230717,112800,1024758864500,476500,476000,476500,475500,2026
20230717,112700,1023794784500,475500,476000,476000,475500,2350
20230717,112600,1022676795000,475500,475500,476000,475500,768
20230717,112500,1022311404000,475500,475000,476000,475000,2229
20230717,112400,1021251963000,475000,475500,476000,475000,3696
20230717,112300,1019495046000,475500,476500,477000,475000,5223
20230717,112200,1017008931500,476500,476500,477000,476500,1418
20230717,112100,1016333033000,477000,475500,477000,475500,3956
20230717,112000,1014448470000,476000,475500,476000,475500,1761
20230717,111900,1013610692000,476000,475500,476000,475000,1499
20230717,111800,1012897894500,475500,475500,475500,475000,3076
20230717,111700,1011436050000,475500,475000,475500,475000,4209
20230717,111600,1009436316500,475500,476500,476500,475000,5564
20230717,111500,1006789364000,476000,477500,477500,476000,6438
20230717,111400,1003719468500,478000,477500,478000,477500,1968
20230717,111300,1002779529000,478000,478000,478000,477500,3138
20230717,111200,1001280765500,477500,479000,479500,477500,4885
20230717,111100,998943529500,479000,479000,479500,478500,2794
20230717,111000,997605383000,479000,478500,479000,478500,2571
20230717,110900,996374070000,479000,479500,479500,478500,3069
20230717,110800,994904648000,479000,478500,479500,478000,4709
20230717,110700,992649866500,478500,478000,478500,478000,2205
20230717,110600,991595278500,478500,477500,478500,477500,4362
20230717,110500,989510791000,478000,478000,479000,477500,3007
20230717,110400,988073044500,478500,478000,479000,477500,4676
20230717,110300,985836363500,478000,479500,479500,477500,6694
20230717,110200,982633543000,479500,479500,479500,479000,5165
20230717,110100,980157561500,479500,479000,479500,478500,2235
20230717,110000,979086479000,479000,478500,479000,478500,4187
20230717,105900,977081079000,478500,478500,479000,478000,5256
20230717,105800,974566180500,478500,478500,478500,478000,6387
20230717,105700,971510424500,478500,477500,478500,477500,4224
20230717,105600,969490959000,478000,477500,478000,477000,2309
20230717,105500,968388352000,477000,477500,477500,477000,2061
20230717,105400,967404687000,477500,478500,479000,476500,5981
20230717,105300,964548296500,478500,479000,479500,477500,11086
20230717,105200,959240525000,478500,477000,479000,477000,8964
20230717,105100,954953908500,477500,477500,477500,477000,1696
20230717,105000,954144674500,477000,478000,478000,477000,2142
20230717,104900,953121857500,478000,477000,478000,477000,1967
20230717,104800,952182216000,477000,477000,478000,477000,4523
20230717,104700,950022204500,477500,476500,477500,476000,4395
20230717,104600,947927017000,476500,478000,478000,476500,7566
20230717,104500,944317091500,478000,477500,478000,477500,1604
20230717,104400,943550596500,478000,478000,478000,477500,3338
20230717,104300,941955826000,477500,477500,478000,477000,3046
20230717,104200,940500895500,477500,477000,478000,477000,5119
20230717,104100,938056199500,477500,477000,477500,476000,4914
20230717,104000,935712493000,477000,475000,477500,475000,9285
20230717,103900,931287816000,475500,474000,475500,474000,6112
20230717,103800,928386042000,474000,475000,475000,473500,8080
20230717,103700,924554058000,475000,475500,476000,474500,3754
20230717,103600,922771006000,475500,475000,475500,475000,4169
20230717,103500,920789008000,475500,474500,475500,474500,3751
20230717,103400,919007483500,474500,474000,475000,474000,4515
20230717,103300,916865925500,474500,474000,474500,474000,1186
20230717,103200,916303366500,474000,475000,476000,474000,8777
20230717,103100,912130528500,475500,474500,476000,474000,6848
20230717,103000,908877456000,474500,474000,475000,474000,2612
20230717,102900,907638179000,474000,473000,474500,472500,6898
20230717,102800,904371640500,473000,473500,474000,472500,4798
20230717,102700,902101278000,474000,474000,474500,473500,4986
20230717,102600,899737652000,474000,474000,474500,474000,1251
20230717,102500,899144235000,474500,474500,474500,474000,2270
20230717,102400,898067595000,474000,474500,475000,474000,3076
20230717,102300,896608147500,474500,474000,475000,473000,10266
20230717,102200,891744206000,474000,472500,474500,472500,8358
20230717,102100,887785511500,473000,474000,474000,472000,16486
20230717,102000,879991543500,473500,475000,475500,473500,11979
20230717,101900,874309188000,475500,476500,477000,475000,6882
20230717,101800,871035427000,477000,475500,477000,475500,6081
20230717,101700,868140218500,475500,476000,477000,475500,11773
20230717,101600,862537041000,476500,478500,478500,475500,9688
20230717,101500,857916809000,478000,479000,480000,478000,10110
20230717,101400,853077472500,479000,479500,480500,479000,14998
20230717,101300,845881040000,479000,479500,479500,479000,6414
20230717,101200,842807319500,479000,480000,480000,479000,9114
20230717,101100,838435097000,479500,478000,480000,477500,12024
20230717,101000,832677790500,477500,478000,478500,477000,6600
20230717,100900,829524730000,478000,477500,478000,475000,17673
20230717,100800,821099309000,477500,475500,477500,475500,8316
20230717,100700,817137987000,475500,474000,475500,474000,6848
20230717,100600,813886125500,474500,473500,474500,473500,9334
20230717,100500,809462264500,473500,474000,474500,473000,13114
20230717,100400,803252005500,474000,475500,475500,473500,14487
20230717,100300,796379711000,475000,476500,477500,475000,15538
20230717,100200,788982238500,477000,475500,477000,475500,7657
20230717,100100,785335197500,476000,478500,479000,475500,14650
20230717,100000,778342400000,478500,475000,478500,474500,37420
20230717,095900,760510146000,474500,475500,476000,474500,12403
20230717,095800,754618082500,475500,475500,476000,475500,14878
20230717,095700,747542316500,476000,475500,476500,475500,19624
20230717,095600,738201938000,475500,477500,478000,475500,23382
20230717,095500,727043564500,477500,479000,479500,477000,19659
20230717,095400,717650207000,478500,481000,481500,478500,23367
20230717,095300,706429198500,481000,480000,482000,479500,14614
20230717,095200,699403723000,480000,481000,482500,480000,26545
20230717,095100,686630668500,481000,484500,485000,478500,53994
20230717,095000,660609663000,484500,482500,485000,482000,26389
20230717,094900,647851363000,482500,481500,484000,481000,37627
20230717,094800,629675404500,481500,480000,483000,479500,36515
20230717,094700,612085018000,480000,480000,480500,478000,27759
20230717,094600,598775591000,479500,477500,480000,477500,14953
20230717,094500,591613997500,478000,478000,480000,477500,54999
20230717,094400,565256831500,478000,476000,479000,476000,25671
20230717,094300,552987930500,476000,477000,477500,475000,16996
20230717,094200,544892839000,477000,478000,478000,475500,18519
20230717,094100,536070774500,478000,474500,478000,474500,19447
20230717,094000,526806032000,474500,475000,475000,474000,13934
20230717,093900,520195638000,475000,475500,476500,474500,19984
20230717,093800,510695475500,475500,471500,476500,471500,61138
20230717,093700,481689820000,472000,470500,472000,470500,10501
20230717,093600,476739144500,470500,470000,471000,469000,8272
20230717,093500,472853161000,469500,468500,469500,468000,11113
20230717,093400,467643699000,469000,469000,469000,468000,7426
20230717,093300,464164161000,469000,469000,471000,468500,20185
20230717,093200,454679933000,469500,471000,472000,469000,22407
20230717,093100,444139681000,470500,472000,472000,470000,17317
20230717,093000,435986633500,472000,472500,473000,470500,18338
20230717,092900,427334981500,472500,473500,473500,472000,21847
20230717,092800,417001076000,473000,471500,473500,471500,33479
20230717,092700,401170138500,472000,469000,472000,469000,52290
20230717,092600,376568676500,469000,466500,469500,466000,23714
20230717,092500,365463809000,466000,466000,466500,465500,8559
20230717,092400,361475746000,466000,465500,466000,465000,9017
20230717,092300,357276993000,465500,464000,465500,464000,12879
20230717,092200,351290183000,464000,465000,465500,464000,9708
20230717,092100,346778962500,465500,464500,465500,464000,19118
20230717,092000,337894022500,465000,468500,468500,464500,30878
20230717,091900,323493710500,468500,467500,469000,467000,16962
20230717,091800,315555018500,467500,467000,467500,466000,17973
20230717,091700,307167806500,467500,468500,469500,466500,25523
20230717,091600,295229119500,468500,467500,469000,467500,15878
20230717,091500,287791318500,468000,470000,470500,467000,57575
20230717,091400,260753704500,470000,469000,470000,468000,31725
20230717,091300,245858967000,469000,467000,469000,466500,24024
20230717,091200,234626312500,466500,468000,468500,466500,21503
20230717,091100,224571047000,467500,465500,468000,465500,20840
20230717,091000,214834880500,465500,469500,469500,465500,30149
20230717,090900,200719291500,469000,466000,469500,466000,39295
20230717,090800,182356275500,466500,463500,466500,463500,15292
20230717,090700,175240927000,464500,465500,468000,463500,44337
20230717,090600,154562324500,466000,465000,466500,463000,51654
20230717,090500,130557990500,464500,462500,465000,462000,37408
20230717,090400,113207850500,462500,460000,462500,459500,43160
20230717,090300,93301160000,460000,461000,461000,458000,38229
20230717,090200,75714694000,460500,458000,461500,458000,55480
20230717,090100,50199146500,458500,452000,458500,452000,48515
20230717,090000,28147435500,452500,452500,452500,451000,61993