KissMeData/005490/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184200,846727472000,594000,594000,594000,594000,21161
20230804,184100,846727472000,594000,594000,594000,594000,0
20230804,184000,846727472000,594000,594000,594000,594000,0
20230804,183900,846727472000,594000,594000,594000,594000,0
20230804,183800,846727472000,594000,594000,594000,594000,0
20230804,183700,846727472000,594000,594000,594000,594000,0
20230804,183600,846727472000,594000,594000,594000,594000,0
20230804,183500,846727472000,594000,594000,594000,594000,0
20230804,183400,846727472000,594000,594000,594000,594000,0
20230804,183300,846727472000,594000,594000,594000,594000,0
20230804,183200,846727472000,594000,594000,594000,594000,0
20230804,183100,846727472000,594000,594000,594000,594000,0
20230804,183000,846727472000,594000,594000,594000,594000,0
20230804,182900,846727472000,594000,594000,594000,594000,0
20230804,182800,846727472000,594000,594000,594000,594000,0
20230804,182700,846727472000,594000,594000,594000,594000,0
20230804,182600,846727472000,594000,594000,594000,594000,0
20230804,182500,846727472000,594000,594000,594000,594000,0
20230804,182400,846727472000,594000,594000,594000,594000,0
20230804,182300,846727472000,594000,594000,594000,594000,0
20230804,182200,846727472000,594000,594000,594000,594000,0
20230804,182100,846727472000,594000,594000,594000,594000,0
20230804,182000,846727472000,594000,594000,594000,594000,0
20230804,181900,846727472000,594000,594000,594000,594000,0
20230804,181800,846727472000,594000,594000,594000,594000,0
20230804,181700,846727472000,594000,594000,594000,594000,0
20230804,181600,846727472000,594000,594000,594000,594000,0
20230804,181500,846727472000,594000,594000,594000,594000,0
20230804,181400,846727472000,594000,594000,594000,594000,0
20230804,181300,846727472000,594000,594000,594000,594000,0
20230804,181200,846727472000,594000,594000,594000,594000,21161
20230804,181100,846727472000,594000,594000,594000,594000,0
20230804,181000,846727472000,594000,594000,594000,594000,0
20230804,180900,846727472000,594000,594000,594000,594000,0
20230804,180800,846727472000,594000,594000,594000,594000,0
20230804,180700,846727472000,594000,594000,594000,594000,0
20230804,180600,846727472000,594000,594000,594000,594000,0
20230804,180500,846727472000,594000,594000,594000,594000,0
20230804,180400,846727472000,594000,594000,594000,594000,0
20230804,180300,846727472000,594000,594000,594000,594000,0
20230804,180200,846727472000,594000,594000,594000,594000,0
20230804,180100,846727472000,594000,594000,594000,594000,0
20230804,180000,846727472000,594000,594000,594000,594000,0
20230804,175900,846727472000,594000,594000,594000,594000,0
20230804,175800,846727472000,594000,594000,594000,594000,0
20230804,175700,846727472000,594000,594000,594000,594000,0
20230804,175600,846727472000,594000,594000,594000,594000,0
20230804,175500,846727472000,594000,594000,594000,594000,0
20230804,175400,846727472000,594000,594000,594000,594000,0
20230804,175300,846727472000,594000,594000,594000,594000,0
20230804,175200,846727472000,594000,594000,594000,594000,0
20230804,175100,846727472000,594000,594000,594000,594000,0
20230804,175000,846727472000,594000,594000,594000,594000,0
20230804,174900,846727472000,594000,594000,594000,594000,0
20230804,174800,846727472000,594000,594000,594000,594000,0
20230804,174700,846727472000,594000,594000,594000,594000,0
20230804,174600,846727472000,594000,594000,594000,594000,0
20230804,174500,846727472000,594000,594000,594000,594000,0
20230804,174400,846727472000,594000,594000,594000,594000,0
20230804,174300,846727472000,594000,594000,594000,594000,0
20230804,174200,846727472000,594000,594000,594000,594000,21161
20230804,174100,846727472000,594000,594000,594000,594000,0
20230804,174000,846727472000,594000,594000,594000,594000,0
20230804,173900,846727472000,594000,594000,594000,594000,0
20230804,173800,846727472000,594000,594000,594000,594000,0
20230804,173700,846727472000,594000,594000,594000,594000,0
20230804,173600,846727472000,594000,594000,594000,594000,0
20230804,173500,846727472000,594000,594000,594000,594000,0
20230804,173400,846727472000,594000,594000,594000,594000,0
20230804,173300,846727472000,594000,594000,594000,594000,0
20230804,173200,846727472000,594000,594000,594000,594000,0
20230804,173100,846727472000,594000,594000,594000,594000,0
20230804,173000,846727472000,594000,594000,594000,594000,0
20230804,172900,846727472000,594000,594000,594000,594000,0
20230804,172800,846727472000,594000,594000,594000,594000,0
20230804,172700,846727472000,594000,594000,594000,594000,0
20230804,172600,846727472000,594000,594000,594000,594000,0
20230804,172500,846727472000,594000,594000,594000,594000,0
20230804,172400,846727472000,594000,594000,594000,594000,0
20230804,172300,846727472000,594000,594000,594000,594000,0
20230804,172200,846727472000,594000,594000,594000,594000,0
20230804,172100,846727472000,594000,594000,594000,594000,0
20230804,172000,846727472000,594000,594000,594000,594000,0
20230804,171900,846727472000,594000,594000,594000,594000,0
20230804,171800,846727472000,594000,594000,594000,594000,0
20230804,171700,846727472000,594000,594000,594000,594000,0
20230804,171600,846727472000,594000,594000,594000,594000,0
20230804,171500,846727472000,594000,594000,594000,594000,0
20230804,171400,846727472000,594000,594000,594000,594000,0
20230804,171300,846727472000,594000,594000,594000,594000,0
20230804,171200,846727472000,594000,594000,594000,594000,21161
20230804,171100,846727472000,594000,594000,594000,594000,0
20230804,171000,846727472000,594000,594000,594000,594000,0
20230804,170900,846727472000,594000,594000,594000,594000,0
20230804,170800,846727472000,594000,594000,594000,594000,0
20230804,170700,846727472000,594000,594000,594000,594000,0
20230804,170600,846727472000,594000,594000,594000,594000,0
20230804,170500,846727472000,594000,594000,594000,594000,0
20230804,170400,846727472000,594000,594000,594000,594000,0
20230804,170300,846727472000,594000,594000,594000,594000,0
20230804,170200,846727472000,594000,594000,594000,594000,0
20230804,170100,846727472000,594000,594000,594000,594000,0
20230804,170000,846727472000,594000,594000,594000,594000,0
20230804,165900,846727472000,594000,594000,594000,594000,0
20230804,165800,846727472000,594000,594000,594000,594000,0
20230804,165700,846727472000,594000,594000,594000,594000,0
20230804,165600,846727472000,594000,594000,594000,594000,0
20230804,165500,846727472000,594000,594000,594000,594000,0
20230804,165400,846727472000,594000,594000,594000,594000,0
20230804,165300,846727472000,594000,594000,594000,594000,0
20230804,165200,846727472000,594000,594000,594000,594000,0
20230804,165100,846727472000,594000,594000,594000,594000,0
20230804,165000,846727472000,594000,594000,594000,594000,0
20230804,164900,846727472000,594000,594000,594000,594000,0
20230804,164800,846727472000,594000,594000,594000,594000,0
20230804,164700,846727472000,594000,594000,594000,594000,0
20230804,164600,846727472000,594000,594000,594000,594000,0
20230804,164500,846727472000,594000,594000,594000,594000,0
20230804,164400,846727472000,594000,594000,594000,594000,0
20230804,164300,846727472000,594000,594000,594000,594000,0
20230804,164200,846727472000,594000,594000,594000,594000,21161
20230804,164100,846727472000,594000,594000,594000,594000,0
20230804,164000,846727472000,594000,594000,594000,594000,0
20230804,163900,846727472000,594000,594000,594000,594000,0
20230804,163800,846727472000,594000,594000,594000,594000,0
20230804,163700,846727472000,594000,594000,594000,594000,0
20230804,163600,846727472000,594000,594000,594000,594000,0
20230804,163500,846727472000,594000,594000,594000,594000,0
20230804,163400,846727472000,594000,594000,594000,594000,0
20230804,163300,846727472000,594000,594000,594000,594000,0
20230804,163200,846727472000,594000,594000,594000,594000,0
20230804,163100,846727472000,594000,594000,594000,594000,0
20230804,163000,846727472000,594000,594000,594000,594000,0
20230804,162900,846727472000,594000,594000,594000,594000,0
20230804,162800,846727472000,594000,594000,594000,594000,0
20230804,162700,846727472000,594000,594000,594000,594000,0
20230804,162600,846727472000,594000,594000,594000,594000,0
20230804,162500,846727472000,594000,594000,594000,594000,0
20230804,162400,846727472000,594000,594000,594000,594000,0
20230804,162300,846727472000,594000,594000,594000,594000,0
20230804,162200,846727472000,594000,594000,594000,594000,0
20230804,162100,846727472000,594000,594000,594000,594000,0
20230804,162000,846727472000,594000,594000,594000,594000,0
20230804,161900,846727472000,594000,594000,594000,594000,0
20230804,161800,846727472000,594000,594000,594000,594000,0
20230804,161700,846727472000,594000,594000,594000,594000,0
20230804,161600,846727472000,594000,594000,594000,594000,0
20230804,161500,846727472000,594000,594000,594000,594000,0
20230804,161400,846727472000,594000,594000,594000,594000,0
20230804,161300,846727472000,594000,594000,594000,594000,0
20230804,161200,846727472000,594000,594000,594000,594000,21161
20230804,161100,846727472000,594000,594000,594000,594000,0
20230804,161000,846727472000,594000,594000,594000,594000,0
20230804,160900,846727472000,594000,594000,594000,594000,0
20230804,160800,846727472000,594000,594000,594000,594000,0
20230804,160700,846727472000,594000,594000,594000,594000,0
20230804,160600,846727472000,594000,594000,594000,594000,0
20230804,160500,846727472000,594000,594000,594000,594000,0
20230804,160400,846727472000,594000,594000,594000,594000,0
20230804,160300,846727472000,594000,594000,594000,594000,0
20230804,160200,846727472000,594000,594000,594000,594000,0
20230804,160100,846727472000,594000,594000,594000,594000,0
20230804,160000,846727472000,594000,594000,594000,594000,0
20230804,155900,846727472000,594000,594000,594000,594000,0
20230804,155800,846727472000,594000,594000,594000,594000,0
20230804,155700,846727472000,594000,594000,594000,594000,0
20230804,155600,846727472000,594000,594000,594000,594000,0
20230804,155500,846727472000,594000,594000,594000,594000,0
20230804,155400,846727472000,594000,594000,594000,594000,0
20230804,155300,846727472000,594000,594000,594000,594000,0
20230804,155200,846727472000,594000,594000,594000,594000,0
20230804,155100,846727472000,594000,594000,594000,594000,0
20230804,155000,846727472000,594000,594000,594000,594000,0
20230804,154900,846727472000,594000,594000,594000,594000,0
20230804,154800,846727472000,594000,594000,594000,594000,0
20230804,154700,846727472000,594000,594000,594000,594000,0
20230804,154600,846727472000,594000,594000,594000,594000,0
20230804,154500,846727472000,594000,594000,594000,594000,0
20230804,154400,846727472000,594000,594000,594000,594000,0
20230804,154300,846727472000,594000,594000,594000,594000,0
20230804,154200,846727472000,594000,594000,594000,594000,21161
20230804,154100,846727472000,594000,594000,594000,594000,0
20230804,154000,846727472000,594000,594000,594000,594000,0
20230804,153900,846727472000,594000,594000,594000,594000,0
20230804,153800,846727472000,594000,594000,594000,594000,0
20230804,153700,846727472000,594000,594000,594000,594000,0
20230804,153600,846727472000,594000,594000,594000,594000,0
20230804,153500,846727472000,594000,594000,594000,594000,0
20230804,153400,846727472000,594000,594000,594000,594000,0
20230804,153300,846727472000,594000,594000,594000,594000,0
20230804,153200,846727472000,594000,594000,594000,594000,0
20230804,153100,846727472000,594000,594000,594000,594000,0
20230804,153000,846727472000,594000,594000,594000,594000,21161
20230804,152900,834157838000,596000,596000,596000,596000,0
20230804,152800,834157838000,596000,596000,596000,596000,0
20230804,152700,834157838000,596000,596000,596000,596000,0
20230804,152600,834157838000,596000,596000,596000,596000,0
20230804,152500,834157838000,596000,596000,596000,596000,0
20230804,152400,834157838000,596000,596000,596000,596000,0
20230804,152300,834157838000,596000,596000,596000,596000,0
20230804,152200,834157838000,596000,596000,596000,596000,0
20230804,152100,834157838000,596000,596000,596000,596000,0
20230804,152000,834157838000,596000,596000,596000,596000,0
20230804,151900,834157838000,596000,595000,596000,595000,5315
20230804,151800,830994820000,595000,595000,596000,595000,2977
20230804,151700,829223273000,595000,595000,596000,595000,2671
20230804,151600,827633912000,596000,595000,596000,595000,1612
20230804,151500,826674518000,595000,595000,596000,594000,2051
20230804,151400,825454217000,595000,595000,596000,594000,8973
20230804,151300,820116020000,595000,595000,596000,595000,2893
20230804,151200,818393814000,596000,597000,597000,595000,3331
20230804,151100,816408963000,596000,596000,597000,596000,1148
20230804,151000,815724216000,596000,596000,597000,596000,1369
20230804,150900,814907418000,596000,597000,597000,596000,771
20230804,150800,814447357000,596000,596000,597000,596000,1161
20230804,150700,813754834000,596000,597000,597000,596000,1435
20230804,150600,812898756000,597000,596000,597000,595000,5929
20230804,150500,809366134000,596000,596000,597000,595000,4563
20230804,150400,806646015000,597000,596000,597000,596000,2761
20230804,150300,804998646000,596000,596000,597000,596000,1176
20230804,150200,804297153000,597000,596000,598000,596000,3524
20230804,150100,802193357000,596000,596000,597000,596000,3125
20230804,150000,800329054000,597000,596000,597000,596000,1933
20230804,145900,799175824000,596000,597000,598000,596000,3594
20230804,145800,797029691000,598000,599000,599000,597000,2644
20230804,145700,795448945000,599000,599000,599000,598000,902
20230804,145600,794909001000,598000,598000,599000,598000,1332
20230804,145500,794111710000,599000,598000,599000,598000,2743
20230804,145400,792470810000,599000,599000,599000,598000,1263
20230804,145300,791714720000,598000,598000,599000,598000,1482
20230804,145200,790827786000,599000,599000,599000,598000,1512
20230804,145100,789922673000,598000,598000,599000,597000,1864
20230804,145000,788808437000,597000,598000,599000,597000,2290
20230804,144900,787438849000,598000,599000,600000,598000,2250
20230804,144800,786090909000,599000,597000,599000,597000,2042
20230804,144700,784869625000,598000,599000,600000,597000,4102
20230804,144600,782414225000,599000,599000,600000,599000,1309
20230804,144500,781629380000,600000,600000,601000,599000,3032
20230804,144400,779810344000,600000,599000,600000,599000,930
20230804,144300,779252551000,599000,599000,600000,599000,2114
20230804,144200,777984336000,600000,598000,600000,598000,1619
20230804,144100,777014792000,599000,600000,600000,598000,1187
20230804,144000,776303818000,599000,599000,600000,598000,1695
20230804,143900,775288206000,599000,599000,600000,598000,3659
20230804,143800,773096980000,599000,597000,599000,597000,1774
20230804,143700,772036239000,598000,597000,598000,597000,568
20230804,143600,771696862000,597000,597000,598000,597000,1875
20230804,143500,770575938000,598000,597000,598000,597000,550
20230804,143400,770247423000,597000,598000,598000,597000,729
20230804,143300,769811663000,597000,597000,598000,596000,1185
20230804,143200,769103450000,597000,595000,597000,595000,2955
20230804,143100,767341037000,596000,596000,596000,595000,409
20230804,143000,767097442000,595000,594000,596000,594000,2584
20230804,142900,765560336000,595000,594000,595000,594000,2445
20230804,142800,764107790000,594000,595000,596000,594000,3721
20230804,142700,761894454000,595000,595000,596000,595000,1085
20230804,142600,761248853000,595000,594000,596000,594000,2225
20230804,142500,759924904000,595000,596000,596000,594000,4848
20230804,142400,757040296000,595000,595000,596000,595000,1397
20230804,142300,756208959000,595000,595000,596000,595000,673
20230804,142200,755808329000,596000,597000,597000,595000,1671
20230804,142100,754812291000,596000,596000,597000,595000,2547
20230804,142000,753294553000,596000,595000,596000,595000,518
20230804,141900,752986010000,596000,595000,596000,595000,743
20230804,141800,752543708000,596000,596000,596000,595000,526
20230804,141700,752230672000,595000,595000,596000,595000,519
20230804,141600,751921585000,596000,596000,597000,595000,1543
20230804,141500,751001920000,596000,597000,597000,596000,454
20230804,141400,750731110000,596000,595000,597000,595000,2534
20230804,141300,749220286000,596000,596000,596000,595000,2771
20230804,141200,747569525000,596000,596000,597000,596000,652
20230804,141100,747180716000,596000,596000,597000,596000,357
20230804,141000,746967866000,596000,597000,597000,596000,391
20230804,140900,746734699000,596000,596000,597000,596000,572
20230804,140800,746393750000,596000,596000,597000,596000,809
20230804,140700,745911473000,596000,597000,597000,596000,724
20230804,140600,745479862000,597000,597000,598000,596000,2019
20230804,140500,744274330000,598000,597000,598000,597000,495
20230804,140400,743978523000,597000,597000,598000,597000,311
20230804,140300,743792694000,598000,597000,598000,597000,321
20230804,140200,743601019000,598000,597000,598000,597000,638
20230804,140100,743219955000,598000,597000,598000,596000,1633
20230804,140000,742245111000,597000,596000,598000,596000,978
20230804,135900,741661261000,596000,595000,598000,595000,5828
20230804,135800,738185178000,596000,596000,598000,595000,3454
20230804,135700,736126017000,596000,599000,599000,596000,3330
20230804,135600,734135311000,599000,596000,599000,596000,3339
20230804,135500,732139151000,596000,595000,597000,595000,2089
20230804,135400,730894282000,596000,596000,596000,595000,1299
20230804,135300,730121231000,595000,595000,596000,595000,541
20230804,135200,729799123000,595000,596000,596000,595000,459
20230804,135100,729525852000,596000,595000,597000,594000,1976
20230804,135000,728349100000,595000,595000,596000,594000,10387
20230804,134900,722176917000,595000,597000,597000,595000,9741
20230804,134800,716377031000,597000,596000,597000,596000,676
20230804,134700,715974074000,596000,597000,597000,596000,239
20230804,134600,715831496000,597000,597000,598000,597000,1545
20230804,134500,714908865000,597000,598000,598000,597000,1003
20230804,134400,714309884000,598000,597000,598000,597000,1583
20230804,134300,713364800000,597000,597000,597000,596000,750
20230804,134200,712917231000,596000,596000,597000,596000,1001
20230804,134100,712320171000,597000,596000,597000,596000,1052
20230804,134000,711692830000,596000,596000,597000,596000,788
20230804,133900,711222668000,597000,598000,598000,596000,1303
20230804,133800,710445140000,598000,599000,599000,597000,4171
20230804,133700,707952659000,599000,598000,600000,598000,1093
20230804,133600,707298043000,599000,599000,600000,598000,6310
20230804,133500,703518850000,599000,596000,599000,596000,3819
20230804,133400,701237931000,596000,597000,597000,596000,1192
20230804,133300,700527434000,596000,596000,597000,596000,1108
20230804,133200,699866964000,596000,596000,597000,596000,1845
20230804,133100,698767261000,596000,595000,597000,595000,6312
20230804,133000,695005489000,595000,596000,597000,595000,5554
20230804,132900,691695614000,597000,597000,598000,596000,4531
20230804,132800,688992452000,597000,597000,598000,597000,1781
20230804,132700,687928859000,598000,597000,598000,597000,917
20230804,132600,687381058000,598000,598000,598000,597000,739
20230804,132500,686939392000,597000,599000,599000,597000,2377
20230804,132400,685518787000,599000,597000,600000,597000,4039
20230804,132300,683102673000,597000,600000,600000,597000,8326
20230804,132200,678121799000,600000,600000,601000,599000,3738
20230804,132100,675878969000,600000,600000,601000,600000,390
20230804,132000,675644836000,600000,600000,601000,600000,1352
20230804,131900,674833484000,600000,601000,602000,600000,1853
20230804,131800,673720429000,602000,601000,602000,601000,382
20230804,131700,673490769000,601000,602000,603000,601000,3054
20230804,131600,671652642000,602000,603000,604000,602000,2209
20230804,131500,670320669000,604000,603000,604000,603000,730
20230804,131400,669879904000,604000,603000,604000,602000,2057
20230804,131300,668639464000,603000,603000,603000,602000,600
20230804,131200,668277855000,603000,602000,603000,602000,1338
20230804,131100,667471434000,602000,602000,603000,601000,1658
20230804,131000,666473455000,602000,602000,602000,601000,467
20230804,130900,666192599000,601000,601000,602000,601000,599
20230804,130800,665832455000,601000,600000,602000,600000,1168
20230804,130700,665130608000,600000,602000,602000,600000,3364
20230804,130600,663108873000,601000,601000,602000,601000,1034
20230804,130500,662486557000,602000,601000,602000,601000,731
20230804,130400,662046684000,601000,601000,602000,601000,1048
20230804,130300,661415965000,602000,602000,603000,601000,2127
20230804,130200,660135258000,603000,602000,603000,602000,4047
20230804,130100,657695861000,602000,601000,603000,601000,2280
20230804,130000,656323617000,602000,601000,602000,601000,565
20230804,125900,655983749000,601000,600000,602000,600000,1026
20230804,125800,655367128000,601000,600000,601000,600000,810
20230804,125700,654880575000,600000,600000,601000,600000,624
20230804,125600,654505690000,600000,600000,601000,600000,700
20230804,125500,654085379000,600000,600000,601000,600000,470
20230804,125400,653803124000,601000,601000,601000,600000,614
20230804,125300,653434260000,602000,602000,602000,601000,895
20230804,125200,652896269000,602000,600000,602000,600000,1130
20230804,125100,652217097000,601000,600000,601000,600000,1735
20230804,125000,651174505000,601000,600000,601000,600000,1099
20230804,124900,650514543000,601000,602000,602000,600000,1260
20230804,124800,649757259000,601000,601000,602000,601000,365
20230804,124700,649537742000,601000,601000,602000,600000,1457
20230804,124600,648662030000,600000,600000,601000,600000,548
20230804,124500,648332875000,600000,601000,602000,600000,1134
20230804,124400,647651464000,600000,598000,601000,598000,2442
20230804,124300,646187304000,598000,600000,600000,598000,6480
20230804,124200,642305564000,600000,601000,602000,600000,2088
20230804,124100,641051401000,602000,602000,603000,602000,3213
20230804,124000,639115865000,603000,602000,603000,602000,370
20230804,123900,638892977000,603000,602000,603000,602000,777
20230804,123800,638424631000,603000,602000,603000,602000,1289
20230804,123700,637648481000,602000,602000,603000,601000,1492
20230804,123600,636750122000,602000,601000,602000,601000,936
20230804,123500,636187276000,602000,600000,602000,600000,2853
20230804,123400,634473658000,600000,600000,601000,600000,928
20230804,123300,633916683000,600000,603000,603000,600000,4036
20230804,123200,631489984000,603000,602000,603000,602000,726
20230804,123100,631052458000,603000,603000,604000,602000,3007
20230804,123000,629239435000,603000,601000,603000,601000,2340
20230804,122900,627830587000,601000,602000,602000,601000,963
20230804,122800,627251154000,602000,599000,603000,599000,8296
20230804,122700,622265881000,600000,599000,600000,599000,1025
20230804,122600,621651421000,599000,599000,600000,598000,2676
20230804,122500,620047890000,599000,599000,600000,598000,3136
20230804,122400,618169961000,599000,600000,601000,598000,13195
20230804,122300,610264228000,600000,602000,603000,600000,3304
20230804,122200,608277223000,602000,602000,603000,601000,3354
20230804,122100,606258469000,603000,601000,604000,601000,3951
20230804,122000,603876915000,601000,602000,604000,601000,5703
20230804,121900,600443070000,601000,604000,604000,601000,11314
20230804,121800,593636051000,604000,603000,605000,603000,3451
20230804,121700,591553297000,603000,603000,604000,603000,3163
20230804,121600,589644580000,603000,606000,606000,603000,8275
20230804,121500,584648173000,605000,605000,606000,605000,2671
20230804,121400,583030909000,606000,607000,608000,606000,3803
20230804,121300,580724118000,607000,607000,608000,606000,2425
20230804,121200,579252163000,606000,606000,607000,606000,1730
20230804,121100,578202647000,606000,607000,608000,606000,2924
20230804,121000,576427631000,608000,606000,608000,605000,2476
20230804,120900,574925615000,607000,605000,607000,605000,4314
20230804,120800,572312674000,605000,607000,608000,605000,8097
20230804,120700,567406623000,607000,609000,609000,607000,2625
20230804,120600,565810662000,609000,608000,610000,608000,2931
20230804,120500,564025361000,609000,607000,609000,606000,9306
20230804,120400,558374679000,607000,608000,609000,607000,3271
20230804,120300,556386571000,608000,609000,609000,607000,6061
20230804,120200,552701145000,608000,610000,610000,608000,4175
20230804,120100,550157630000,610000,610000,611000,609000,2429
20230804,120000,548676098000,610000,608000,610000,608000,5456
20230804,115900,545356662000,608000,612000,613000,608000,10752
20230804,115800,538795193000,612000,612000,613000,612000,2834
20230804,115700,537059716000,613000,613000,613000,611000,12120
20230804,115600,529636131000,613000,612000,613000,611000,4414
20230804,115500,526932864000,612000,611000,612000,610000,4428
20230804,115400,524225368000,611000,611000,612000,610000,4182
20230804,115300,521669533000,612000,612000,613000,610000,7306
20230804,115200,517204124000,612000,610000,612000,610000,3698
20230804,115100,514942996000,611000,610000,611000,609000,4804
20230804,115000,512012851000,610000,613000,614000,608000,23452
20230804,114900,497674619000,614000,613000,614000,612000,14477
20230804,114800,488803481000,612000,609000,614000,609000,16445
20230804,114700,478738232000,609000,610000,611000,607000,10826
20230804,114600,472146208000,610000,609000,611000,608000,32887
20230804,114500,452086762000,609000,607000,609000,606000,16159
20230804,114400,442264409000,607000,604000,607000,604000,9616
20230804,114300,436439237000,605000,604000,605000,604000,3565
20230804,114200,434282901000,605000,604000,605000,603000,5092
20230804,114100,431208670000,604000,605000,605000,604000,2798
20230804,114000,429517213000,604000,603000,605000,603000,2572
20230804,113900,427963702000,604000,604000,604000,603000,3387
20230804,113800,425919483000,603000,602000,604000,602000,1963
20230804,113700,424736059000,603000,601000,603000,600000,4180
20230804,113600,422219300000,601000,602000,603000,600000,4103
20230804,113500,419752308000,602000,602000,603000,601000,2273
20230804,113400,418383628000,603000,599000,603000,599000,6291
20230804,113300,414603161000,599000,604000,604000,599000,9983
20230804,113200,408596213000,604000,606000,607000,603000,6408
20230804,113100,404717748000,606000,605000,607000,604000,5721
20230804,113000,401254805000,605000,604000,605000,603000,9256
20230804,112900,395666143000,604000,606000,607000,604000,21207
20230804,112800,382810874000,606000,602000,606000,602000,18779
20230804,112700,371461970000,602000,601000,603000,601000,8724
20230804,112600,366210297000,602000,599000,603000,599000,18219
20230804,112500,355256156000,600000,600000,600000,599000,10287
20230804,112400,349085263000,600000,598000,600000,598000,4724
20230804,112300,346254700000,599000,597000,599000,596000,3530
20230804,112200,344145193000,597000,598000,599000,596000,7405
20230804,112100,339721210000,598000,599000,599000,597000,17473
20230804,112000,329261252000,599000,597000,599000,596000,16050
20230804,111900,319669253000,596000,596000,597000,596000,2225
20230804,111800,318342343000,596000,596000,597000,596000,2195
20230804,111700,317032920000,597000,597000,597000,596000,3894
20230804,111600,314710285000,597000,593000,597000,593000,19208
20230804,111500,303279356000,594000,593000,594000,593000,687
20230804,111400,302871740000,594000,593000,594000,593000,972
20230804,111300,302295278000,593000,593000,594000,593000,768
20230804,111200,301839763000,593000,593000,594000,593000,787
20230804,111100,301372817000,593000,593000,593000,592000,5226
20230804,111000,298276692000,592000,592000,593000,592000,692
20230804,110900,297866756000,593000,592000,593000,592000,354
20230804,110800,297657078000,592000,592000,593000,592000,693
20230804,110700,297246616000,593000,592000,593000,592000,618
20230804,110600,296880443000,593000,593000,594000,592000,1039
20230804,110500,296264407000,593000,593000,594000,593000,1177
20230804,110400,295566353000,594000,593000,594000,593000,3568
20230804,110300,293449481000,593000,593000,594000,593000,592
20230804,110200,293098102000,593000,593000,594000,593000,581
20230804,110100,292753319000,594000,592000,594000,592000,2903
20230804,110000,291031711000,592000,592000,593000,592000,1122
20230804,105900,290367440000,593000,592000,593000,592000,1957
20230804,105800,289208482000,592000,592000,593000,592000,1128
20230804,105700,288539915000,592000,593000,593000,592000,598
20230804,105600,288185610000,592000,591000,593000,591000,2643
20230804,105500,286620267000,592000,591000,592000,591000,299
20230804,105400,286443411000,592000,591000,592000,591000,518
20230804,105300,286137191000,591000,591000,592000,591000,978
20230804,105200,285559006000,592000,591000,592000,591000,300
20230804,105100,285381574000,592000,591000,592000,591000,276
20230804,105000,285218317000,591000,591000,593000,590000,1855
20230804,104900,284120845000,591000,591000,592000,590000,685
20230804,104800,283715992000,591000,592000,592000,590000,2258
20230804,104700,282381360000,592000,593000,594000,591000,5547
20230804,104600,279093778000,594000,593000,594000,593000,476
20230804,104500,278811376000,593000,593000,594000,593000,620
20230804,104400,278443573000,593000,593000,594000,593000,891
20230804,104300,277914782000,594000,593000,594000,592000,2589
20230804,104200,276379682000,592000,592000,593000,592000,810
20230804,104100,275899670000,592000,592000,593000,592000,499
20230804,104000,275604117000,592000,593000,594000,592000,2758
20230804,103900,273968408000,594000,593000,594000,593000,986
20230804,103800,273382996000,593000,592000,594000,592000,1952
20230804,103700,272225417000,592000,593000,593000,592000,2843
20230804,103600,270539682000,592000,592000,593000,592000,646
20230804,103500,270156789000,592000,591000,593000,590000,4380
20230804,103400,267566279000,591000,590000,591000,590000,763
20230804,103300,267115569000,590000,590000,591000,590000,669
20230804,103200,266720820000,590000,590000,591000,590000,309
20230804,103100,266538400000,591000,592000,592000,590000,1025
20230804,103000,265932745000,591000,589000,592000,589000,2828
20230804,102900,264262631000,590000,589000,590000,589000,2142
20230804,102800,263000808000,589000,589000,590000,589000,1434
20230804,102700,262155923000,589000,591000,591000,589000,3974
20230804,102600,259812076000,590000,591000,591000,590000,759
20230804,102500,259363816000,591000,592000,592000,590000,2392
20230804,102400,257950711000,591000,591000,592000,591000,749
20230804,102300,257507848000,591000,591000,592000,591000,267
20230804,102200,257349964000,591000,591000,592000,591000,940
20230804,102100,256794363000,591000,592000,593000,591000,4343
20230804,102000,254223355000,592000,590000,592000,590000,1700
20230804,101900,253218573000,590000,591000,592000,590000,640
20230804,101800,252840460000,592000,591000,592000,591000,1192
20230804,101700,252135839000,591000,591000,592000,591000,842
20230804,101600,251638002000,592000,592000,593000,591000,980
20230804,101500,251058041000,592000,592000,593000,591000,2530
20230804,101400,249558977000,593000,591000,593000,591000,1230
20230804,101300,248830856000,591000,593000,594000,591000,3073
20230804,101200,247010281000,594000,594000,595000,593000,2156
20230804,101100,245729458000,594000,595000,595000,594000,2921
20230804,101000,243993431000,595000,594000,595000,593000,3188
20230804,100900,242099644000,593000,593000,595000,593000,3761
20230804,100800,239866960000,594000,592000,594000,592000,5282
20230804,100700,236732136000,593000,592000,593000,592000,1153
20230804,100600,236048646000,593000,590000,593000,590000,3291
20230804,100500,234101585000,590000,590000,591000,590000,649
20230804,100400,233718487000,590000,590000,591000,590000,716
20230804,100300,233295762000,590000,590000,591000,589000,1877
20230804,100200,232188006000,590000,592000,592000,590000,2483
20230804,100100,230720332000,592000,591000,592000,590000,3440
20230804,100000,228684904000,591000,590000,591000,590000,1674
20230804,095900,227695767000,590000,590000,591000,589000,1230
20230804,095800,226969790000,590000,589000,590000,589000,3632
20230804,095700,224827401000,589000,587000,590000,587000,2982
20230804,095600,223072873000,587000,587000,588000,586000,1127
20230804,095500,222411118000,587000,585000,588000,584000,4619
20230804,095400,219703438000,585000,586000,586000,584000,11223
20230804,095300,213136850000,586000,587000,587000,586000,6215
20230804,095200,209493893000,588000,589000,589000,587000,3843
20230804,095100,207235298000,588000,587000,589000,586000,7503
20230804,095000,202828057000,588000,587000,588000,587000,1456
20230804,094900,201973038000,587000,588000,589000,587000,3709
20230804,094800,199793194000,589000,589000,589000,588000,1310
20230804,094700,199022540000,589000,588000,589000,588000,1997
20230804,094600,197847213000,589000,589000,590000,588000,1211
20230804,094500,197134729000,589000,590000,590000,588000,1971
20230804,094400,195974267000,590000,589000,590000,588000,1342
20230804,094300,195183913000,589000,589000,590000,588000,3564
20230804,094200,193084496000,590000,590000,590000,589000,769
20230804,094100,192631498000,589000,590000,590000,589000,1573
20230804,094000,191704582000,590000,591000,592000,589000,3811
20230804,093900,189457567000,591000,591000,592000,590000,2422
20230804,093800,188025969000,591000,591000,592000,590000,2143
20230804,093700,186759445000,591000,588000,591000,588000,2830
20230804,093600,185090759000,589000,589000,590000,587000,4119
20230804,093500,182667869000,589000,589000,590000,589000,2035
20230804,093400,181468384000,589000,589000,590000,589000,1216
20230804,093300,180751470000,589000,589000,590000,588000,3397
20230804,093200,178751583000,588000,589000,589000,588000,1475
20230804,093100,177883507000,589000,588000,590000,587000,6793
20230804,093000,173883675000,587000,589000,590000,586000,16687
20230804,092900,164076615000,589000,591000,591000,589000,6605
20230804,092800,160179450000,590000,590000,591000,590000,2793
20230804,092700,158530190000,590000,591000,592000,590000,3186
20230804,092600,156647424000,591000,592000,592000,591000,1939
20230804,092500,155501102000,591000,592000,592000,591000,2448
20230804,092400,154053300000,592000,592000,593000,590000,7292
20230804,092300,149740119000,591000,591000,592000,590000,1627
20230804,092200,148777929000,590000,593000,593000,590000,7096
20230804,092100,144580312000,593000,594000,595000,592000,2992
20230804,092000,142804200000,595000,594000,595000,593000,2183
20230804,091900,141507578000,595000,592000,595000,592000,6300
20230804,091800,137765045000,593000,593000,594000,592000,5085
20230804,091700,134749861000,593000,596000,596000,593000,6301
20230804,091600,131005158000,596000,596000,597000,595000,4065
20230804,091500,128582950000,596000,597000,599000,595000,14666
20230804,091400,119824732000,598000,597000,598000,595000,12370
20230804,091300,112441677000,597000,594000,597000,594000,8406
20230804,091200,107436508000,594000,594000,595000,593000,9728
20230804,091100,101656733000,595000,592000,595000,591000,9508
20230804,091000,96016218000,591000,592000,592000,591000,3639
20230804,090900,93864004000,591000,588000,593000,587000,9490
20230804,090800,88265987000,589000,592000,592000,588000,9781
20230804,090700,82497300000,592000,591000,593000,590000,9322
20230804,090600,76978037000,590000,592000,592000,589000,9467
20230804,090500,71388513000,592000,592000,593000,591000,7235
20230804,090400,67104671000,592000,590000,593000,590000,9298
20230804,090300,61603539000,590000,592000,594000,590000,17585
20230804,090200,51201012000,593000,596000,596000,592000,21510
20230804,090100,38440259000,596000,593000,597000,593000,14505
20230804,090000,29811778000,594000,595000,596000,592000,47840