KissMeData/005490/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184200,613747341000,598000,598000,598000,598000,69093
20230810,184100,613747341000,598000,598000,598000,598000,0
20230810,184000,613747341000,598000,598000,598000,598000,0
20230810,183900,613747341000,598000,598000,598000,598000,0
20230810,183800,613747341000,598000,598000,598000,598000,0
20230810,183700,613747341000,598000,598000,598000,598000,0
20230810,183600,613747341000,598000,598000,598000,598000,0
20230810,183500,613747341000,598000,598000,598000,598000,0
20230810,183400,613747341000,598000,598000,598000,598000,0
20230810,183300,613747341000,598000,598000,598000,598000,0
20230810,183200,613747341000,598000,598000,598000,598000,0
20230810,183100,613747341000,598000,598000,598000,598000,0
20230810,183000,613747341000,598000,598000,598000,598000,0
20230810,182900,613747341000,598000,598000,598000,598000,0
20230810,182800,613747341000,598000,598000,598000,598000,0
20230810,182700,613747341000,598000,598000,598000,598000,0
20230810,182600,613747341000,598000,598000,598000,598000,0
20230810,182500,613747341000,598000,598000,598000,598000,0
20230810,182400,613747341000,598000,598000,598000,598000,0
20230810,182300,613747341000,598000,598000,598000,598000,0
20230810,182200,613747341000,598000,598000,598000,598000,0
20230810,182100,613747341000,598000,598000,598000,598000,0
20230810,182000,613747341000,598000,598000,598000,598000,0
20230810,181900,613747341000,598000,598000,598000,598000,0
20230810,181800,613747341000,598000,598000,598000,598000,0
20230810,181700,613747341000,598000,598000,598000,598000,0
20230810,181600,613747341000,598000,598000,598000,598000,0
20230810,181500,613747341000,598000,598000,598000,598000,0
20230810,181400,613747341000,598000,598000,598000,598000,0
20230810,181300,613747341000,598000,598000,598000,598000,0
20230810,181200,613747341000,598000,598000,598000,598000,69093
20230810,181100,613747341000,598000,598000,598000,598000,0
20230810,181000,613747341000,598000,598000,598000,598000,0
20230810,180900,613747341000,598000,598000,598000,598000,0
20230810,180800,613747341000,598000,598000,598000,598000,0
20230810,180700,613747341000,598000,598000,598000,598000,0
20230810,180600,613747341000,598000,598000,598000,598000,0
20230810,180500,613747341000,598000,598000,598000,598000,0
20230810,180400,613747341000,598000,598000,598000,598000,0
20230810,180300,613747341000,598000,598000,598000,598000,0
20230810,180200,613747341000,598000,598000,598000,598000,0
20230810,180100,613747341000,598000,598000,598000,598000,0
20230810,180000,613747341000,598000,598000,598000,598000,0
20230810,175900,613747341000,598000,598000,598000,598000,0
20230810,175800,613747341000,598000,598000,598000,598000,0
20230810,175700,613747341000,598000,598000,598000,598000,0
20230810,175600,613747341000,598000,598000,598000,598000,0
20230810,175500,613747341000,598000,598000,598000,598000,0
20230810,175400,613747341000,598000,598000,598000,598000,0
20230810,175300,613747341000,598000,598000,598000,598000,0
20230810,175200,613747341000,598000,598000,598000,598000,0
20230810,175100,613747341000,598000,598000,598000,598000,0
20230810,175000,613747341000,598000,598000,598000,598000,0
20230810,174900,613747341000,598000,598000,598000,598000,0
20230810,174800,613747341000,598000,598000,598000,598000,0
20230810,174700,613747341000,598000,598000,598000,598000,0
20230810,174600,613747341000,598000,598000,598000,598000,0
20230810,174500,613747341000,598000,598000,598000,598000,0
20230810,174400,613747341000,598000,598000,598000,598000,0
20230810,174300,613747341000,598000,598000,598000,598000,0
20230810,174200,613747341000,598000,598000,598000,598000,69093
20230810,174100,613747341000,598000,598000,598000,598000,0
20230810,174000,613747341000,598000,598000,598000,598000,0
20230810,173900,613747341000,598000,598000,598000,598000,0
20230810,173800,613747341000,598000,598000,598000,598000,0
20230810,173700,613747341000,598000,598000,598000,598000,0
20230810,173600,613747341000,598000,598000,598000,598000,0
20230810,173500,613747341000,598000,598000,598000,598000,0
20230810,173400,613747341000,598000,598000,598000,598000,0
20230810,173300,613747341000,598000,598000,598000,598000,0
20230810,173200,613747341000,598000,598000,598000,598000,0
20230810,173100,613747341000,598000,598000,598000,598000,0
20230810,173000,613747341000,598000,598000,598000,598000,0
20230810,172900,613747341000,598000,598000,598000,598000,0
20230810,172800,613747341000,598000,598000,598000,598000,0
20230810,172700,613747341000,598000,598000,598000,598000,0
20230810,172600,613747341000,598000,598000,598000,598000,0
20230810,172500,613747341000,598000,598000,598000,598000,0
20230810,172400,613747341000,598000,598000,598000,598000,0
20230810,172300,613747341000,598000,598000,598000,598000,0
20230810,172200,613747341000,598000,598000,598000,598000,0
20230810,172100,613747341000,598000,598000,598000,598000,0
20230810,172000,613747341000,598000,598000,598000,598000,0
20230810,171900,613747341000,598000,598000,598000,598000,0
20230810,171800,613747341000,598000,598000,598000,598000,0
20230810,171700,613747341000,598000,598000,598000,598000,0
20230810,171600,613747341000,598000,598000,598000,598000,0
20230810,171500,613747341000,598000,598000,598000,598000,0
20230810,171400,613747341000,598000,598000,598000,598000,0
20230810,171300,613747341000,598000,598000,598000,598000,0
20230810,171200,613747341000,598000,598000,598000,598000,69093
20230810,171100,613747341000,598000,598000,598000,598000,0
20230810,171000,613747341000,598000,598000,598000,598000,0
20230810,170900,613747341000,598000,598000,598000,598000,0
20230810,170800,613747341000,598000,598000,598000,598000,0
20230810,170700,613747341000,598000,598000,598000,598000,0
20230810,170600,613747341000,598000,598000,598000,598000,0
20230810,170500,613747341000,598000,598000,598000,598000,0
20230810,170400,613747341000,598000,598000,598000,598000,0
20230810,170300,613747341000,598000,598000,598000,598000,0
20230810,170200,613747341000,598000,598000,598000,598000,0
20230810,170100,613747341000,598000,598000,598000,598000,0
20230810,170000,613747341000,598000,598000,598000,598000,0
20230810,165900,613747341000,598000,598000,598000,598000,0
20230810,165800,613747341000,598000,598000,598000,598000,0
20230810,165700,613747341000,598000,598000,598000,598000,0
20230810,165600,613747341000,598000,598000,598000,598000,0
20230810,165500,613747341000,598000,598000,598000,598000,0
20230810,165400,613747341000,598000,598000,598000,598000,0
20230810,165300,613747341000,598000,598000,598000,598000,0
20230810,165200,613747341000,598000,598000,598000,598000,0
20230810,165100,613747341000,598000,598000,598000,598000,0
20230810,165000,613747341000,598000,598000,598000,598000,0
20230810,164900,613747341000,598000,598000,598000,598000,0
20230810,164800,613747341000,598000,598000,598000,598000,0
20230810,164700,613747341000,598000,598000,598000,598000,0
20230810,164600,613747341000,598000,598000,598000,598000,0
20230810,164500,613747341000,598000,598000,598000,598000,0
20230810,164400,613747341000,598000,598000,598000,598000,0
20230810,164300,613747341000,598000,598000,598000,598000,0
20230810,164200,613747341000,598000,598000,598000,598000,69093
20230810,164100,613747341000,598000,598000,598000,598000,0
20230810,164000,613747341000,598000,598000,598000,598000,0
20230810,163900,613747341000,598000,598000,598000,598000,0
20230810,163800,613747341000,598000,598000,598000,598000,0
20230810,163700,613747341000,598000,598000,598000,598000,0
20230810,163600,613747341000,598000,598000,598000,598000,0
20230810,163500,613747341000,598000,598000,598000,598000,0
20230810,163400,613747341000,598000,598000,598000,598000,0
20230810,163300,613747341000,598000,598000,598000,598000,0
20230810,163200,613747341000,598000,598000,598000,598000,0
20230810,163100,613747341000,598000,598000,598000,598000,0
20230810,163000,613747341000,598000,598000,598000,598000,0
20230810,162900,613747341000,598000,598000,598000,598000,0
20230810,162800,613747341000,598000,598000,598000,598000,0
20230810,162700,613747341000,598000,598000,598000,598000,0
20230810,162600,613747341000,598000,598000,598000,598000,0
20230810,162500,613747341000,598000,598000,598000,598000,0
20230810,162400,613747341000,598000,598000,598000,598000,0
20230810,162300,613747341000,598000,598000,598000,598000,0
20230810,162200,613747341000,598000,598000,598000,598000,0
20230810,162100,613747341000,598000,598000,598000,598000,0
20230810,162000,613747341000,598000,598000,598000,598000,0
20230810,161900,613747341000,598000,598000,598000,598000,0
20230810,161800,613747341000,598000,598000,598000,598000,0
20230810,161700,613747341000,598000,598000,598000,598000,0
20230810,161600,613747341000,598000,598000,598000,598000,0
20230810,161500,613747341000,598000,598000,598000,598000,0
20230810,161400,613747341000,598000,598000,598000,598000,0
20230810,161300,613747341000,598000,598000,598000,598000,0
20230810,161200,613747341000,598000,598000,598000,598000,69093
20230810,161100,613747341000,598000,598000,598000,598000,0
20230810,161000,613747341000,598000,598000,598000,598000,0
20230810,160900,613747341000,598000,598000,598000,598000,0
20230810,160800,613747341000,598000,598000,598000,598000,0
20230810,160700,613747341000,598000,598000,598000,598000,0
20230810,160600,613747341000,598000,598000,598000,598000,0
20230810,160500,613747341000,598000,598000,598000,598000,0
20230810,160400,613747341000,598000,598000,598000,598000,0
20230810,160300,613747341000,598000,598000,598000,598000,0
20230810,160200,613747341000,598000,598000,598000,598000,0
20230810,160100,613747341000,598000,598000,598000,598000,0
20230810,160000,613747341000,598000,598000,598000,598000,0
20230810,155900,613747341000,598000,598000,598000,598000,0
20230810,155800,613747341000,598000,598000,598000,598000,0
20230810,155700,613747341000,598000,598000,598000,598000,0
20230810,155600,613747341000,598000,598000,598000,598000,0
20230810,155500,613747341000,598000,598000,598000,598000,0
20230810,155400,613747341000,598000,598000,598000,598000,0
20230810,155300,613747341000,598000,598000,598000,598000,0
20230810,155200,613747341000,598000,598000,598000,598000,0
20230810,155100,613747341000,598000,598000,598000,598000,0
20230810,155000,613747341000,598000,598000,598000,598000,0
20230810,154900,613747341000,598000,598000,598000,598000,0
20230810,154800,613747341000,598000,598000,598000,598000,0
20230810,154700,613747341000,598000,598000,598000,598000,0
20230810,154600,613747341000,598000,598000,598000,598000,0
20230810,154500,613747341000,598000,598000,598000,598000,0
20230810,154400,613747341000,598000,598000,598000,598000,0
20230810,154300,613747341000,598000,598000,598000,598000,0
20230810,154200,613747341000,598000,598000,598000,598000,69093
20230810,154100,613747341000,598000,598000,598000,598000,0
20230810,154000,613747341000,598000,598000,598000,598000,0
20230810,153900,613747341000,598000,598000,598000,598000,0
20230810,153800,613747341000,598000,598000,598000,598000,0
20230810,153700,613747341000,598000,598000,598000,598000,0
20230810,153600,613747341000,598000,598000,598000,598000,0
20230810,153500,613747341000,598000,598000,598000,598000,0
20230810,153400,613747341000,598000,598000,598000,598000,0
20230810,153300,613747341000,598000,598000,598000,598000,0
20230810,153200,613747341000,598000,598000,598000,598000,0
20230810,153100,613747341000,598000,598000,598000,598000,0
20230810,153000,613747341000,598000,598000,598000,598000,69093
20230810,152900,572429727000,596000,596000,596000,596000,0
20230810,152800,572429727000,596000,596000,596000,596000,0
20230810,152700,572429727000,596000,596000,596000,596000,0
20230810,152600,572429727000,596000,596000,596000,596000,0
20230810,152500,572429727000,596000,596000,596000,596000,0
20230810,152400,572429727000,596000,596000,596000,596000,0
20230810,152300,572429727000,596000,596000,596000,596000,0
20230810,152200,572429727000,596000,596000,596000,596000,0
20230810,152100,572429727000,596000,596000,596000,596000,0
20230810,152000,572429727000,596000,596000,596000,596000,0
20230810,151900,572429727000,596000,597000,597000,595000,3377
20230810,151800,570416798000,597000,595000,597000,595000,6564
20230810,151700,566504622000,596000,596000,596000,595000,1504
20230810,151600,565609327000,596000,595000,596000,595000,1906
20230810,151500,564474975000,595000,596000,596000,595000,1622
20230810,151400,563509700000,595000,595000,596000,595000,1136
20230810,151300,562833662000,595000,595000,596000,595000,2260
20230810,151200,561488886000,595000,594000,596000,594000,1425
20230810,151100,560641160000,595000,595000,596000,594000,4503
20230810,151000,557962875000,594000,595000,596000,594000,2551
20230810,150900,556445912000,595000,595000,596000,595000,5507
20230810,150800,553169132000,595000,595000,596000,595000,2345
20230810,150700,551773662000,595000,596000,596000,595000,1653
20230810,150600,550789508000,596000,596000,596000,595000,790
20230810,150500,550319238000,596000,596000,596000,595000,1356
20230810,150400,549512223000,595000,595000,596000,595000,1703
20230810,150300,548498363000,595000,596000,596000,595000,1201
20230810,150200,547783483000,595000,595000,596000,595000,792
20230810,150100,547311999000,596000,596000,597000,595000,2240
20230810,150000,545976725000,596000,596000,597000,595000,2873
20230810,145900,544264315000,597000,596000,597000,596000,3117
20230810,145800,542405915000,596000,596000,597000,596000,2246
20230810,145700,541066030000,596000,597000,597000,596000,1042
20230810,145600,540444871000,597000,596000,597000,595000,5024
20230810,145500,537450547000,596000,596000,597000,596000,3856
20230810,145400,535152003000,596000,596000,597000,596000,2030
20230810,145300,533940885000,596000,597000,598000,596000,5381
20230810,145200,530728919000,597000,597000,598000,597000,662
20230810,145100,530333592000,598000,597000,598000,597000,1042
20230810,145000,529711312000,597000,597000,598000,597000,537
20230810,144900,529390585000,597000,597000,598000,597000,868
20230810,144800,528872275000,597000,597000,598000,597000,1501
20230810,144700,527975917000,598000,598000,598000,597000,611
20230810,144600,527610937000,597000,597000,598000,597000,435
20230810,144500,527351165000,598000,598000,598000,597000,602
20230810,144400,526991496000,597000,597000,598000,597000,1017
20230810,144300,526384257000,597000,597000,598000,597000,325
20230810,144200,526190069000,597000,597000,598000,597000,568
20230810,144100,525850646000,598000,597000,598000,597000,429
20230810,144000,525594223000,598000,598000,598000,597000,372
20230810,143900,525371861000,598000,597000,598000,597000,638
20230810,143800,524990405000,598000,598000,599000,597000,1686
20230810,143700,523982178000,598000,598000,599000,597000,1622
20230810,143600,523012105000,599000,598000,599000,597000,1047
20230810,143500,522385936000,598000,598000,599000,597000,530
20230810,143400,522069105000,598000,598000,599000,598000,934
20230810,143300,521510536000,598000,597000,599000,597000,1629
20230810,143200,520536438000,597000,597000,598000,597000,2743
20230810,143100,518896693000,597000,598000,598000,597000,574
20230810,143000,518553876000,598000,598000,598000,597000,507
20230810,142900,518251068000,597000,598000,598000,597000,517
20230810,142800,517942254000,598000,599000,599000,597000,1291
20230810,142700,517170192000,599000,597000,599000,597000,3016
20230810,142600,515366601000,597000,597000,598000,596000,2360
20230810,142500,513957515000,596000,597000,597000,596000,828
20230810,142400,513463649000,596000,596000,597000,596000,643
20230810,142300,513080079000,596000,597000,597000,596000,1275
20230810,142200,512319198000,596000,597000,597000,596000,690
20230810,142100,511907577000,597000,595000,597000,595000,5616
20230810,142000,508558680000,595000,596000,596000,595000,619
20230810,141900,508190214000,596000,596000,596000,595000,1277
20230810,141800,507429692000,596000,597000,598000,595000,13477
20230810,141700,499390221000,598000,597000,598000,597000,1277
20230810,141600,498627778000,597000,597000,598000,597000,481
20230810,141500,498340539000,597000,597000,598000,597000,1025
20230810,141400,497728181000,597000,597000,598000,597000,378
20230810,141300,497502358000,598000,598000,598000,597000,657
20230810,141200,497110009000,597000,597000,598000,597000,1622
20230810,141100,496141321000,597000,597000,598000,597000,372
20230810,141000,495918993000,597000,598000,598000,597000,822
20230810,140900,495427797000,597000,597000,598000,597000,726
20230810,140800,494993964000,597000,597000,598000,597000,343
20230810,140700,494788978000,598000,598000,599000,597000,2558
20230810,140600,493259269000,598000,598000,599000,598000,475
20230810,140500,492975065000,599000,599000,599000,598000,277
20230810,140400,492809333000,598000,598000,599000,598000,175
20230810,140300,492704597000,599000,598000,599000,598000,259
20230810,140200,492549630000,598000,597000,599000,597000,816
20230810,140100,492061648000,598000,598000,598000,597000,1607
20230810,140000,491100781000,598000,597000,598000,597000,661
20230810,135900,490705751000,597000,597000,598000,597000,812
20230810,135800,490220817000,598000,598000,598000,597000,576
20230810,135700,489876529000,598000,598000,598000,597000,773
20230810,135600,489414704000,598000,598000,598000,597000,344
20230810,135500,489209171000,598000,597000,598000,597000,515
20230810,135400,488901450000,597000,598000,598000,597000,1316
20230810,135300,488115034000,597000,598000,598000,597000,1868
20230810,135200,486998163000,598000,597000,598000,597000,693
20230810,135100,486584033000,598000,597000,598000,597000,440
20230810,135000,486321122000,597000,597000,598000,597000,666
20230810,134900,485923193000,597000,597000,598000,597000,4517
20230810,134800,483226431000,598000,598000,598000,597000,500
20230810,134700,482927615000,598000,597000,598000,597000,522
20230810,134600,482615618000,597000,598000,599000,597000,3656
20230810,134500,480429673000,598000,599000,599000,598000,669
20230810,134400,480029250000,598000,598000,599000,598000,605
20230810,134300,479667411000,599000,598000,599000,598000,3193
20230810,134200,477757883000,599000,599000,600000,598000,1624
20230810,134100,476785160000,599000,599000,600000,598000,857
20230810,134000,476271824000,599000,599000,599000,598000,256
20230810,133900,476118676000,599000,599000,600000,598000,686
20230810,133800,475708039000,599000,599000,600000,599000,1523
20230810,133700,474795716000,600000,599000,600000,599000,435
20230810,133600,474534970000,599000,599000,600000,599000,381
20230810,133500,474306695000,599000,599000,599000,598000,2069
20230810,133400,473067378000,599000,598000,599000,598000,574
20230810,133300,472723883000,598000,598000,599000,598000,340
20230810,133200,472520382000,598000,598000,599000,598000,601
20230810,133100,472160656000,598000,598000,599000,598000,1001
20230810,133000,471562013000,598000,598000,599000,598000,1963
20230810,132900,470387917000,599000,599000,599000,598000,403
20230810,132800,470146620000,598000,599000,599000,598000,957
20230810,132700,469573527000,598000,599000,599000,598000,612
20230810,132600,469207090000,598000,599000,599000,598000,309
20230810,132500,469022179000,599000,598000,599000,598000,2481
20230810,132400,467536128000,599000,599000,600000,598000,3642
20230810,132300,465354519000,599000,599000,600000,599000,499
20230810,132200,465055546000,599000,599000,600000,599000,573
20230810,132100,464712205000,599000,599000,600000,599000,969
20230810,132000,464131712000,599000,599000,600000,599000,523
20230810,131900,463818318000,600000,600000,600000,599000,296
20230810,131800,463640800000,599000,600000,600000,599000,385
20230810,131700,463409973000,600000,600000,600000,599000,415
20230810,131600,463161242000,599000,599000,600000,599000,472
20230810,131500,462878429000,599000,600000,600000,599000,503
20230810,131400,462577088000,599000,599000,600000,599000,586
20230810,131300,462226003000,600000,599000,600000,599000,200
20230810,131200,462106131000,599000,600000,600000,599000,360
20230810,131100,461890446000,600000,599000,600000,599000,221
20230810,131000,461758033000,600000,600000,600000,599000,227
20230810,130900,461621975000,599000,600000,600000,599000,411
20230810,130800,461375705000,600000,600000,600000,599000,575
20230810,130700,461030871000,600000,598000,600000,598000,636
20230810,130600,460649613000,599000,598000,599000,597000,3665
20230810,130500,458456672000,598000,598000,599000,598000,495
20230810,130400,458160631000,598000,598000,599000,598000,1519
20230810,130300,457252000000,598000,599000,599000,598000,362
20230810,130200,457035447000,598000,599000,599000,598000,266
20230810,130100,456876297000,598000,598000,599000,598000,451
20230810,130000,456606596000,598000,598000,599000,598000,541
20230810,125900,456283062000,598000,598000,598000,597000,1428
20230810,125800,455429290000,598000,598000,599000,597000,1515
20230810,125700,454523352000,598000,598000,599000,598000,1616
20230810,125600,453556850000,598000,598000,599000,598000,136
20230810,125500,453475467000,598000,599000,599000,598000,432
20230810,125400,453217067000,599000,599000,599000,598000,308
20230810,125300,453032847000,599000,599000,599000,598000,259
20230810,125200,452877842000,598000,599000,599000,598000,315
20230810,125100,452689413000,598000,598000,599000,598000,469
20230810,125000,452408865000,599000,598000,599000,598000,590
20230810,124900,452055994000,598000,598000,599000,597000,1228
20230810,124800,451321713000,598000,597000,598000,597000,530
20230810,124700,451005055000,598000,597000,598000,597000,647
20230810,124600,450618654000,597000,597000,598000,597000,676
20230810,124500,450214685000,597000,598000,599000,597000,1378
20230810,124400,449390563000,599000,597000,599000,597000,551
20230810,124300,449061142000,598000,597000,598000,597000,1946
20230810,124200,447897559000,598000,598000,598000,597000,866
20230810,124100,447379977000,598000,598000,598000,597000,572
20230810,124000,447038173000,598000,599000,600000,598000,8921
20230810,123900,441699250000,600000,600000,600000,599000,254
20230810,123800,441546933000,600000,600000,600000,599000,711
20230810,123700,441120427000,599000,600000,600000,599000,390
20230810,123600,440886716000,600000,600000,600000,599000,342
20230810,123500,440681643000,599000,600000,600000,599000,2742
20230810,123400,439036619000,599000,599000,600000,599000,601
20230810,123300,438676088000,600000,599000,600000,599000,176
20230810,123200,438570635000,599000,599000,600000,599000,328
20230810,123100,438373992000,599000,599000,600000,598000,1651
20230810,123000,437385053000,599000,599000,599000,598000,3687
20230810,122900,435176589000,599000,599000,600000,598000,1744
20230810,122800,434131948000,598000,599000,599000,598000,958
20230810,122700,433558331000,599000,599000,599000,598000,1668
20230810,122600,432559473000,599000,599000,599000,598000,371
20230810,122500,432337505000,599000,600000,600000,598000,1700
20230810,122400,431319352000,599000,598000,600000,597000,1366
20230810,122300,430502202000,598000,598000,598000,597000,2896
20230810,122200,428771132000,598000,598000,599000,597000,5487
20230810,122100,425490378000,599000,600000,600000,598000,4293
20230810,122000,422918735000,600000,600000,600000,599000,634
20230810,121900,422538564000,600000,599000,600000,599000,330
20230810,121800,422340690000,600000,600000,600000,599000,633
20230810,121700,421961030000,599000,599000,600000,599000,647
20230810,121600,421573410000,599000,600000,601000,599000,1320
20230810,121500,420781663000,601000,599000,601000,599000,1987
20230810,121400,419589657000,600000,600000,600000,599000,427
20230810,121300,419333653000,600000,599000,600000,599000,1137
20230810,121200,418652557000,599000,600000,600000,599000,1742
20230810,121100,417608978000,600000,601000,601000,599000,3677
20230810,121000,415402869000,601000,601000,601000,600000,482
20230810,120900,415113410000,600000,601000,601000,600000,502
20230810,120800,414812033000,601000,600000,601000,600000,1437
20230810,120700,413948470000,601000,599000,601000,599000,2116
20230810,120600,412679152000,599000,600000,601000,599000,4659
20230810,120500,409886693000,600000,600000,601000,600000,7214
20230810,120400,405558172000,600000,600000,601000,600000,281
20230810,120300,405389422000,601000,602000,602000,600000,2639
20230810,120200,403803463000,602000,602000,603000,601000,1605
20230810,120100,402837365000,602000,601000,602000,600000,3676
20230810,120000,400627556000,600000,601000,602000,600000,4996
20230810,115900,397626035000,602000,602000,603000,601000,4068
20230810,115800,395177431000,603000,603000,604000,602000,2468
20230810,115700,393689380000,602000,603000,603000,602000,742
20230810,115600,393242373000,602000,604000,604000,602000,2518
20230810,115500,391723664000,603000,601000,604000,601000,3005
20230810,115400,389913649000,601000,602000,603000,601000,2801
20230810,115300,388227924000,602000,602000,603000,602000,1005
20230810,115200,387622860000,602000,603000,603000,602000,1250
20230810,115100,386870119000,603000,603000,604000,602000,6478
20230810,115000,382965639000,604000,603000,604000,603000,1505
20230810,114900,382057943000,603000,604000,605000,603000,2545
20230810,114800,380520860000,604000,604000,605000,604000,378
20230810,114700,380292400000,604000,605000,606000,604000,2998
20230810,114600,378480075000,605000,606000,607000,605000,1345
20230810,114500,377665114000,606000,605000,606000,605000,2318
20230810,114400,376260685000,606000,606000,606000,605000,867
20230810,114300,375735783000,605000,605000,606000,605000,653
20230810,114200,375340638000,605000,606000,606000,605000,406
20230810,114100,375094925000,605000,605000,606000,605000,1241
20230810,114000,374343455000,605000,606000,607000,605000,2477
20230810,113900,372842962000,606000,607000,608000,606000,1762
20230810,113800,371773627000,607000,607000,608000,607000,2989
20230810,113700,369959197000,608000,607000,608000,607000,706
20230810,113600,369530389000,608000,607000,608000,607000,757
20230810,113500,369070458000,607000,608000,608000,607000,474
20230810,113400,368782679000,607000,608000,608000,607000,570
20230810,113300,368436577000,607000,607000,608000,607000,1813
20230810,113200,367336049000,606000,608000,608000,606000,1376
20230810,113100,366500777000,608000,608000,608000,607000,601
20230810,113000,366135662000,607000,607000,608000,607000,1283
20230810,112900,365356292000,607000,607000,608000,606000,2679
20230810,112800,363729910000,607000,607000,607000,606000,565
20230810,112700,363387203000,606000,608000,608000,606000,2849
20230810,112600,361657230000,607000,608000,608000,607000,1191
20230810,112500,360933269000,608000,607000,608000,607000,2379
20230810,112400,359486931000,607000,608000,608000,607000,3467
20230810,112300,357379236000,608000,607000,608000,606000,3762
20230810,112200,355094512000,607000,605000,607000,605000,2542
20230810,112100,353553746000,606000,606000,606000,605000,686
20230810,112000,353138196000,605000,606000,606000,605000,1010
20230810,111900,352526521000,606000,605000,606000,604000,3292
20230810,111800,350534928000,605000,605000,605000,604000,1300
20230810,111700,349748751000,605000,605000,605000,604000,558
20230810,111600,349411325000,604000,605000,605000,604000,857
20230810,111500,348893179000,605000,605000,606000,604000,1024
20230810,111400,348273802000,605000,604000,606000,603000,4581
20230810,111300,345505536000,604000,604000,605000,604000,721
20230810,111200,345069790000,604000,604000,605000,604000,831
20230810,111100,344567216000,605000,605000,606000,604000,3618
20230810,111000,342378683000,604000,604000,605000,604000,585
20230810,110900,342025257000,604000,604000,605000,603000,1708
20230810,110800,340993698000,604000,605000,605000,603000,1557
20230810,110700,340052832000,604000,605000,605000,604000,4592
20230810,110600,337278222000,604000,605000,605000,604000,741
20230810,110500,336830233000,604000,604000,605000,604000,1525
20230810,110400,335908045000,605000,603000,605000,603000,1945
20230810,110300,334733676000,603000,604000,604000,603000,1057
20230810,110200,334096141000,604000,604000,605000,603000,2864
20230810,110100,332367075000,605000,606000,606000,604000,2202
20230810,110000,331034449000,606000,605000,606000,605000,3860
20230810,105900,328697841000,605000,607000,607000,605000,2247
20230810,105800,327336208000,607000,606000,607000,605000,2766
20230810,105700,325659910000,606000,606000,607000,605000,2779
20230810,105600,323975846000,606000,606000,606000,605000,1128
20230810,105500,323292530000,606000,604000,606000,604000,3094
20230810,105400,321419710000,605000,604000,605000,603000,2190
20230810,105300,320097566000,604000,604000,604000,603000,1980
20230810,105200,318902477000,603000,605000,606000,603000,6231
20230810,105100,315136732000,606000,605000,606000,605000,1017
20230810,105000,314520832000,606000,606000,606000,605000,1434
20230810,104900,313652096000,606000,605000,606000,604000,1514
20230810,104800,312735925000,605000,605000,606000,604000,5348
20230810,104700,309500634000,605000,605000,606000,605000,1828
20230810,104600,308393583000,606000,605000,607000,605000,5348
20230810,104500,305155374000,605000,608000,608000,605000,6384
20230810,104400,301283562000,608000,607000,608000,606000,2670
20230810,104300,299662053000,607000,609000,609000,606000,9610
20230810,104200,293825172000,609000,608000,609000,607000,2883
20230810,104100,292070830000,608000,608000,609000,607000,10902
20230810,104000,285438373000,608000,606000,608000,606000,5103
20230810,103900,282338896000,607000,606000,607000,604000,6297
20230810,103800,278527447000,606000,607000,607000,605000,6955
20230810,103700,274312830000,607000,607000,608000,606000,5313
20230810,103600,271090081000,607000,610000,611000,606000,11361
20230810,103500,264180613000,610000,608000,611000,607000,12000
20230810,103400,256868721000,608000,608000,610000,607000,6746
20230810,103300,252765175000,608000,607000,610000,607000,26876
20230810,103200,236402305000,607000,604000,608000,604000,20888
20230810,103100,223739974000,605000,603000,605000,603000,9273
20230810,103000,218137467000,604000,603000,604000,602000,7489
20230810,102900,213622153000,603000,602000,603000,602000,2860
20230810,102800,211899763000,602000,601000,603000,601000,11556
20230810,102700,204943332000,602000,600000,602000,599000,10136
20230810,102600,198856803000,600000,600000,600000,599000,729
20230810,102500,198419547000,600000,599000,600000,599000,906
20230810,102400,197876555000,600000,599000,600000,599000,1174
20230810,102300,197173252000,599000,599000,600000,599000,741
20230810,102200,196729241000,599000,599000,600000,599000,1120
20230810,102100,196057781000,599000,600000,600000,599000,1106
20230810,102000,195395172000,600000,599000,600000,599000,490
20230810,101900,195101295000,600000,600000,600000,599000,1238
20230810,101800,194358836000,600000,599000,600000,599000,635
20230810,101700,193978359000,600000,599000,600000,599000,616
20230810,101600,193609245000,600000,599000,600000,599000,2539
20230810,101500,192087811000,599000,598000,600000,598000,3332
20230810,101400,190092052000,599000,600000,600000,598000,2173
20230810,101300,188790671000,599000,599000,600000,599000,698
20230810,101200,188372203000,599000,600000,600000,599000,1433
20230810,101100,187513383000,600000,601000,601000,599000,11440
20230810,101000,180642496000,601000,600000,601000,599000,10145
20230810,100900,174555060000,600000,598000,600000,598000,4749
20230810,100800,171710106000,599000,597000,599000,597000,4967
20230810,100700,168739548000,598000,597000,598000,597000,585
20230810,100600,168390291000,597000,597000,598000,597000,1228
20230810,100500,167657157000,597000,597000,598000,596000,1041
20230810,100400,167035736000,597000,597000,598000,596000,933
20230810,100300,166478613000,597000,597000,598000,597000,1256
20230810,100200,165728758000,598000,597000,598000,596000,3128
20230810,100100,163861305000,597000,598000,598000,596000,1337
20230810,100000,163063028000,597000,597000,598000,596000,5985
20230810,095900,159489706000,597000,597000,598000,597000,927
20230810,095800,158936025000,597000,596000,598000,596000,1686
20230810,095700,157929332000,596000,596000,596000,595000,3554
20230810,095600,155813702000,595000,597000,597000,595000,2146
20230810,095500,154534992000,596000,598000,598000,596000,2805
20230810,095400,152860368000,597000,597000,598000,597000,1106
20230810,095300,152199676000,598000,598000,598000,597000,800
20230810,095200,151721470000,598000,598000,598000,597000,869
20230810,095100,151201904000,597000,597000,598000,597000,1653
20230810,095000,150213734000,597000,596000,598000,596000,3943
20230810,094900,147859684000,596000,596000,597000,595000,2587
20230810,094800,146317493000,595000,595000,596000,595000,787
20230810,094700,145848969000,596000,594000,596000,594000,2417
20230810,094600,144410679000,595000,594000,595000,594000,916
20230810,094500,143866237000,594000,595000,595000,594000,2179
20230810,094400,142570372000,595000,596000,596000,595000,1086
20230810,094300,141923836000,595000,597000,597000,595000,2317
20230810,094200,140542943000,596000,596000,597000,595000,2111
20230810,094100,139284362000,595000,595000,596000,595000,1438
20230810,094000,138428323000,595000,594000,596000,594000,5105
20230810,093900,135394410000,594000,596000,597000,594000,4907
20230810,093800,132473474000,597000,597000,597000,596000,524
20230810,093700,132160975000,596000,596000,597000,596000,912
20230810,093600,131617116000,596000,597000,597000,596000,1410
20230810,093500,130776243000,596000,595000,597000,595000,2849
20230810,093400,129078160000,595000,595000,596000,595000,3619
20230810,093300,126924239000,596000,596000,597000,595000,2466
20230810,093200,125454800000,596000,597000,598000,596000,2039
20230810,093100,124237699000,597000,596000,598000,595000,2625
20230810,093000,122671661000,595000,597000,598000,595000,6536
20230810,092900,118775838000,598000,597000,598000,597000,1447
20230810,092800,117911652000,597000,598000,598000,597000,1211
20230810,092700,117188439000,597000,597000,598000,597000,2017
20230810,092600,115983819000,597000,597000,598000,597000,1905
20230810,092500,114845603000,598000,597000,598000,596000,3296
20230810,092400,112877751000,597000,597000,598000,596000,2947
20230810,092300,111118344000,597000,598000,599000,597000,3739
20230810,092200,108883255000,598000,599000,599000,597000,5055
20230810,092100,105860212000,599000,599000,599000,598000,2635
20230810,092000,104282513000,598000,599000,599000,597000,3988
20230810,091900,101897534000,598000,599000,600000,598000,3438
20230810,091800,99838551000,599000,600000,600000,599000,3131
20230810,091700,97962575000,600000,600000,601000,598000,11847
20230810,091600,90857753000,600000,599000,601000,598000,12414
20230810,091500,83409730000,599000,598000,599000,598000,2691
20230810,091400,81798855000,598000,597000,599000,597000,3888
20230810,091300,79473458000,597000,594000,598000,594000,5736
20230810,091200,76054432000,594000,594000,595000,594000,3233
20230810,091100,74133713000,594000,594000,595000,593000,3712
20230810,091000,71930108000,595000,594000,595000,594000,2551
20230810,090900,70413583000,594000,595000,596000,593000,3321
20230810,090800,68438967000,595000,593000,596000,592000,12998
20230810,090700,60731094000,593000,593000,594000,592000,5738
20230810,090600,57327806000,593000,596000,597000,592000,7285
20230810,090500,52997220000,596000,596000,598000,596000,6449
20230810,090400,49147216000,596000,601000,601000,596000,15116
20230810,090300,40101257000,601000,599000,602000,598000,12612
20230810,090200,32535331000,599000,594000,599000,593000,20919
20230810,090100,20049149000,595000,591000,596000,591000,11263
20230810,090000,13362278000,591000,590000,592000,589000,22337