KissMeData/005490/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184200,2434847951000,619000,619000,619000,619000,68953
20230728,184100,2434847951000,619000,619000,619000,619000,0
20230728,184000,2434847951000,619000,619000,619000,619000,0
20230728,183900,2434847951000,619000,619000,619000,619000,0
20230728,183800,2434847951000,619000,619000,619000,619000,0
20230728,183700,2434847951000,619000,619000,619000,619000,0
20230728,183600,2434847951000,619000,619000,619000,619000,0
20230728,183500,2434847951000,619000,619000,619000,619000,0
20230728,183400,2434847951000,619000,619000,619000,619000,0
20230728,183300,2434847951000,619000,619000,619000,619000,0
20230728,183200,2434847951000,619000,619000,619000,619000,0
20230728,183100,2434847951000,619000,619000,619000,619000,0
20230728,183000,2434847951000,619000,619000,619000,619000,0
20230728,182900,2434847951000,619000,619000,619000,619000,0
20230728,182800,2434847951000,619000,619000,619000,619000,0
20230728,182700,2434847951000,619000,619000,619000,619000,0
20230728,182600,2434847951000,619000,619000,619000,619000,0
20230728,182500,2434847951000,619000,619000,619000,619000,0
20230728,182400,2434847951000,619000,619000,619000,619000,0
20230728,182300,2434847951000,619000,619000,619000,619000,0
20230728,182200,2434847951000,619000,619000,619000,619000,0
20230728,182100,2434847951000,619000,619000,619000,619000,0
20230728,182000,2434847951000,619000,619000,619000,619000,0
20230728,181900,2434847951000,619000,619000,619000,619000,0
20230728,181800,2434847951000,619000,619000,619000,619000,0
20230728,181700,2434847951000,619000,619000,619000,619000,0
20230728,181600,2434847951000,619000,619000,619000,619000,0
20230728,181500,2434847951000,619000,619000,619000,619000,0
20230728,181400,2434847951000,619000,619000,619000,619000,0
20230728,181300,2434847951000,619000,619000,619000,619000,0
20230728,181200,2434847951000,619000,619000,619000,619000,68953
20230728,181100,2434847951000,619000,619000,619000,619000,0
20230728,181000,2434847951000,619000,619000,619000,619000,0
20230728,180900,2434847951000,619000,619000,619000,619000,0
20230728,180800,2434847951000,619000,619000,619000,619000,0
20230728,180700,2434847951000,619000,619000,619000,619000,0
20230728,180600,2434847951000,619000,619000,619000,619000,0
20230728,180500,2434847951000,619000,619000,619000,619000,0
20230728,180400,2434847951000,619000,619000,619000,619000,0
20230728,180300,2434847951000,619000,619000,619000,619000,0
20230728,180200,2434847951000,619000,619000,619000,619000,0
20230728,180100,2434847951000,619000,619000,619000,619000,0
20230728,180000,2434847951000,619000,619000,619000,619000,0
20230728,175900,2434847951000,619000,619000,619000,619000,0
20230728,175800,2434847951000,619000,619000,619000,619000,0
20230728,175700,2434847951000,619000,619000,619000,619000,0
20230728,175600,2434847951000,619000,619000,619000,619000,0
20230728,175500,2434847951000,619000,619000,619000,619000,0
20230728,175400,2434847951000,619000,619000,619000,619000,0
20230728,175300,2434847951000,619000,619000,619000,619000,0
20230728,175200,2434847951000,619000,619000,619000,619000,0
20230728,175100,2434847951000,619000,619000,619000,619000,0
20230728,175000,2434847951000,619000,619000,619000,619000,0
20230728,174900,2434847951000,619000,619000,619000,619000,0
20230728,174800,2434847951000,619000,619000,619000,619000,0
20230728,174700,2434847951000,619000,619000,619000,619000,0
20230728,174600,2434847951000,619000,619000,619000,619000,0
20230728,174500,2434847951000,619000,619000,619000,619000,0
20230728,174400,2434847951000,619000,619000,619000,619000,0
20230728,174300,2434847951000,619000,619000,619000,619000,0
20230728,174200,2434847951000,619000,619000,619000,619000,68953
20230728,174100,2434847951000,619000,619000,619000,619000,0
20230728,174000,2434847951000,619000,619000,619000,619000,0
20230728,173900,2434847951000,619000,619000,619000,619000,0
20230728,173800,2434847951000,619000,619000,619000,619000,0
20230728,173700,2434847951000,619000,619000,619000,619000,0
20230728,173600,2434847951000,619000,619000,619000,619000,0
20230728,173500,2434847951000,619000,619000,619000,619000,0
20230728,173400,2434847951000,619000,619000,619000,619000,0
20230728,173300,2434847951000,619000,619000,619000,619000,0
20230728,173200,2434847951000,619000,619000,619000,619000,0
20230728,173100,2434847951000,619000,619000,619000,619000,0
20230728,173000,2434847951000,619000,619000,619000,619000,0
20230728,172900,2434847951000,619000,619000,619000,619000,0
20230728,172800,2434847951000,619000,619000,619000,619000,0
20230728,172700,2434847951000,619000,619000,619000,619000,0
20230728,172600,2434847951000,619000,619000,619000,619000,0
20230728,172500,2434847951000,619000,619000,619000,619000,0
20230728,172400,2434847951000,619000,619000,619000,619000,0
20230728,172300,2434847951000,619000,619000,619000,619000,0
20230728,172200,2434847951000,619000,619000,619000,619000,0
20230728,172100,2434847951000,619000,619000,619000,619000,0
20230728,172000,2434847951000,619000,619000,619000,619000,0
20230728,171900,2434847951000,619000,619000,619000,619000,0
20230728,171800,2434847951000,619000,619000,619000,619000,0
20230728,171700,2434847951000,619000,619000,619000,619000,0
20230728,171600,2434847951000,619000,619000,619000,619000,0
20230728,171500,2434847951000,619000,619000,619000,619000,0
20230728,171400,2434847951000,619000,619000,619000,619000,0
20230728,171300,2434847951000,619000,619000,619000,619000,0
20230728,171200,2434847951000,619000,619000,619000,619000,68953
20230728,171100,2434847951000,619000,619000,619000,619000,0
20230728,171000,2434847951000,619000,619000,619000,619000,0
20230728,170900,2434847951000,619000,619000,619000,619000,0
20230728,170800,2434847951000,619000,619000,619000,619000,0
20230728,170700,2434847951000,619000,619000,619000,619000,0
20230728,170600,2434847951000,619000,619000,619000,619000,0
20230728,170500,2434847951000,619000,619000,619000,619000,0
20230728,170400,2434847951000,619000,619000,619000,619000,0
20230728,170300,2434847951000,619000,619000,619000,619000,0
20230728,170200,2434847951000,619000,619000,619000,619000,0
20230728,170100,2434847951000,619000,619000,619000,619000,0
20230728,170000,2434847951000,619000,619000,619000,619000,0
20230728,165900,2434847951000,619000,619000,619000,619000,0
20230728,165800,2434847951000,619000,619000,619000,619000,0
20230728,165700,2434847951000,619000,619000,619000,619000,0
20230728,165600,2434847951000,619000,619000,619000,619000,0
20230728,165500,2434847951000,619000,619000,619000,619000,0
20230728,165400,2434847951000,619000,619000,619000,619000,0
20230728,165300,2434847951000,619000,619000,619000,619000,0
20230728,165200,2434847951000,619000,619000,619000,619000,0
20230728,165100,2434847951000,619000,619000,619000,619000,0
20230728,165000,2434847951000,619000,619000,619000,619000,0
20230728,164900,2434847951000,619000,619000,619000,619000,0
20230728,164800,2434847951000,619000,619000,619000,619000,0
20230728,164700,2434847951000,619000,619000,619000,619000,0
20230728,164600,2434847951000,619000,619000,619000,619000,0
20230728,164500,2434847951000,619000,619000,619000,619000,0
20230728,164400,2434847951000,619000,619000,619000,619000,0
20230728,164300,2434847951000,619000,619000,619000,619000,0
20230728,164200,2434847951000,619000,619000,619000,619000,68953
20230728,164100,2434847951000,619000,619000,619000,619000,0
20230728,164000,2434847951000,619000,619000,619000,619000,0
20230728,163900,2434847951000,619000,619000,619000,619000,0
20230728,163800,2434847951000,619000,619000,619000,619000,0
20230728,163700,2434847951000,619000,619000,619000,619000,0
20230728,163600,2434847951000,619000,619000,619000,619000,0
20230728,163500,2434847951000,619000,619000,619000,619000,0
20230728,163400,2434847951000,619000,619000,619000,619000,0
20230728,163300,2434847951000,619000,619000,619000,619000,0
20230728,163200,2434847951000,619000,619000,619000,619000,0
20230728,163100,2434847951000,619000,619000,619000,619000,0
20230728,163000,2434847951000,619000,619000,619000,619000,0
20230728,162900,2434847951000,619000,619000,619000,619000,0
20230728,162800,2434847951000,619000,619000,619000,619000,0
20230728,162700,2434847951000,619000,619000,619000,619000,0
20230728,162600,2434847951000,619000,619000,619000,619000,0
20230728,162500,2434847951000,619000,619000,619000,619000,0
20230728,162400,2434847951000,619000,619000,619000,619000,0
20230728,162300,2434847951000,619000,619000,619000,619000,0
20230728,162200,2434847951000,619000,619000,619000,619000,0
20230728,162100,2434847951000,619000,619000,619000,619000,0
20230728,162000,2434847951000,619000,619000,619000,619000,0
20230728,161900,2434847951000,619000,619000,619000,619000,0
20230728,161800,2434847951000,619000,619000,619000,619000,0
20230728,161700,2434847951000,619000,619000,619000,619000,0
20230728,161600,2434847951000,619000,619000,619000,619000,0
20230728,161500,2434847951000,619000,619000,619000,619000,0
20230728,161400,2434847951000,619000,619000,619000,619000,0
20230728,161300,2434847951000,619000,619000,619000,619000,0
20230728,161200,2434847951000,619000,619000,619000,619000,68953
20230728,161100,2434847951000,619000,619000,619000,619000,0
20230728,161000,2434847951000,619000,619000,619000,619000,0
20230728,160900,2434847951000,619000,619000,619000,619000,0
20230728,160800,2434847951000,619000,619000,619000,619000,0
20230728,160700,2434847951000,619000,619000,619000,619000,0
20230728,160600,2434847951000,619000,619000,619000,619000,0
20230728,160500,2434847951000,619000,619000,619000,619000,0
20230728,160400,2434847951000,619000,619000,619000,619000,0
20230728,160300,2434847951000,619000,619000,619000,619000,0
20230728,160200,2434847951000,619000,619000,619000,619000,0
20230728,160100,2434847951000,619000,619000,619000,619000,0
20230728,160000,2434847951000,619000,619000,619000,619000,0
20230728,155900,2434847951000,619000,619000,619000,619000,0
20230728,155800,2434847951000,619000,619000,619000,619000,0
20230728,155700,2434847951000,619000,619000,619000,619000,0
20230728,155600,2434847951000,619000,619000,619000,619000,0
20230728,155500,2434847951000,619000,619000,619000,619000,0
20230728,155400,2434847951000,619000,619000,619000,619000,0
20230728,155300,2434847951000,619000,619000,619000,619000,0
20230728,155200,2434847951000,619000,619000,619000,619000,0
20230728,155100,2434847951000,619000,619000,619000,619000,0
20230728,155000,2434847951000,619000,619000,619000,619000,0
20230728,154900,2434847951000,619000,619000,619000,619000,0
20230728,154800,2434847951000,619000,619000,619000,619000,0
20230728,154700,2434847951000,619000,619000,619000,619000,0
20230728,154600,2434847951000,619000,619000,619000,619000,0
20230728,154500,2434847951000,619000,619000,619000,619000,0
20230728,154400,2434847951000,619000,619000,619000,619000,0
20230728,154300,2434847951000,619000,619000,619000,619000,0
20230728,154200,2434847951000,619000,619000,619000,619000,68953
20230728,154100,2434847951000,619000,619000,619000,619000,0
20230728,154000,2434847951000,619000,619000,619000,619000,0
20230728,153900,2434847951000,619000,619000,619000,619000,0
20230728,153800,2434847951000,619000,619000,619000,619000,0
20230728,153700,2434847951000,619000,619000,619000,619000,0
20230728,153600,2434847951000,619000,619000,619000,619000,0
20230728,153500,2434847951000,619000,619000,619000,619000,0
20230728,153400,2434847951000,619000,619000,619000,619000,0
20230728,153300,2434847951000,619000,619000,619000,619000,0
20230728,153200,2434847951000,619000,619000,619000,619000,0
20230728,153100,2434847951000,619000,619000,619000,619000,0
20230728,153000,2434847951000,619000,619000,619000,619000,68953
20230728,152900,2392166044000,618000,618000,618000,618000,0
20230728,152800,2392166044000,618000,618000,618000,618000,0
20230728,152700,2392166044000,618000,618000,618000,618000,0
20230728,152600,2392166044000,618000,618000,618000,618000,0
20230728,152500,2392166044000,618000,618000,618000,618000,0
20230728,152400,2392166044000,618000,618000,618000,618000,0
20230728,152300,2392166044000,618000,618000,618000,618000,0
20230728,152200,2392166044000,618000,618000,618000,618000,0
20230728,152100,2392166044000,618000,618000,618000,618000,0
20230728,152000,2392166044000,618000,618000,618000,618000,0
20230728,151900,2392166044000,618000,617000,618000,617000,13656
20230728,151800,2383734945000,618000,617000,618000,616000,11728
20230728,151700,2376497755000,618000,615000,618000,615000,15168
20230728,151600,2367149788000,615000,617000,617000,615000,11496
20230728,151500,2360070683000,617000,617000,617000,616000,3857
20230728,151400,2357692832000,617000,617000,618000,616000,7299
20230728,151300,2353189783000,617000,619000,619000,617000,11062
20230728,151200,2346350912000,619000,619000,619000,618000,8547
20230728,151100,2341066436000,619000,618000,619000,617000,13217
20230728,151000,2332897449000,617000,616000,618000,616000,9541
20230728,150900,2327011330000,617000,615000,618000,615000,14742
20230728,150800,2317923686000,616000,615000,616000,615000,3705
20230728,150700,2315643259000,615000,615000,616000,615000,8784
20230728,150600,2310238588000,615000,615000,616000,615000,7279
20230728,150500,2305760130000,616000,617000,617000,615000,11264
20230728,150400,2298824413000,617000,617000,618000,616000,9956
20230728,150300,2292683010000,616000,617000,617000,616000,5855
20230728,150200,2289071579000,617000,616000,617000,615000,8812
20230728,150100,2283644105000,617000,618000,618000,616000,9375
20230728,150000,2277862333000,617000,615000,618000,615000,15899
20230728,145900,2268062114000,616000,614000,616000,613000,18916
20230728,145800,2256435816000,613000,613000,614000,613000,4245
20230728,145700,2253830394000,613000,613000,614000,613000,3409
20230728,145600,2251738849000,614000,613000,614000,613000,2841
20230728,145500,2249995860000,614000,614000,614000,613000,2670
20230728,145400,2248357286000,613000,614000,615000,613000,6576
20230728,145300,2244319459000,614000,614000,615000,613000,11381
20230728,145200,2237330449000,614000,614000,614000,613000,6389
20230728,145100,2233409751000,614000,613000,614000,613000,3347
20230728,145000,2231355889000,614000,612000,614000,612000,7885
20230728,144900,2226522358000,613000,612000,613000,612000,3639
20230728,144800,2224293141000,613000,611000,613000,611000,5578
20230728,144700,2220878383000,611000,612000,612000,611000,4047
20230728,144600,2218402628000,611000,610000,612000,609000,4075
20230728,144500,2215913965000,610000,608000,610000,608000,5618
20230728,144400,2212491407000,608000,611000,611000,608000,5024
20230728,144300,2209429545000,611000,611000,612000,610000,13037
20230728,144200,2201467803000,612000,612000,612000,611000,3588
20230728,144100,2199272502000,612000,611000,612000,611000,5000
20230728,144000,2196214244000,612000,612000,613000,610000,7468
20230728,143900,2191645950000,611000,608000,612000,608000,7600
20230728,143800,2187009742000,608000,610000,610000,608000,4508
20230728,143700,2184264396000,609000,611000,611000,609000,3996
20230728,143600,2181828122000,611000,608000,611000,608000,4748
20230728,143500,2178934171000,609000,607000,609000,607000,3941
20230728,143400,2176538006000,607000,609000,609000,606000,7572
20230728,143300,2171940258000,608000,609000,610000,607000,7066
20230728,143200,2167640968000,610000,605000,610000,604000,9133
20230728,143100,2162096032000,605000,607000,607000,605000,7904
20230728,143000,2157310267000,606000,610000,610000,605000,29190
20230728,142900,2139606631000,609000,608000,610000,608000,7407
20230728,142800,2135099268000,609000,609000,610000,608000,14723
20230728,142700,2126135249000,609000,611000,612000,609000,13478
20230728,142600,2117910327000,611000,613000,613000,611000,10551
20230728,142500,2111454117000,613000,614000,614000,612000,4572
20230728,142400,2108651288000,613000,612000,614000,612000,9993
20230728,142300,2102531242000,612000,614000,615000,612000,7646
20230728,142200,2097841453000,614000,616000,616000,613000,20560
20230728,142100,2085206084000,615000,617000,617000,615000,6405
20230728,142000,2081261232000,617000,616000,617000,615000,6212
20230728,141900,2077432198000,616000,614000,617000,614000,12575
20230728,141800,2069695584000,615000,614000,617000,614000,22274
20230728,141700,2055983239000,614000,614000,615000,613000,7486
20230728,141600,2051387030000,613000,614000,615000,613000,6893
20230728,141500,2047153606000,614000,615000,615000,614000,5230
20230728,141400,2043940809000,615000,615000,615000,613000,5442
20230728,141300,2040597654000,615000,613000,615000,612000,12770
20230728,141200,2032768458000,614000,614000,616000,613000,11545
20230728,141100,2025672966000,615000,616000,617000,614000,12628
20230728,141000,2017892868000,615000,615000,616000,613000,16628
20230728,140900,2007671207000,616000,616000,617000,613000,20829
20230728,140800,1994856775000,616000,613000,616000,613000,27993
20230728,140700,1977654005000,613000,609000,614000,609000,32056
20230728,140600,1958053021000,609000,608000,610000,608000,11591
20230728,140500,1950991828000,609000,607000,609000,607000,9600
20230728,140400,1945153214000,608000,610000,610000,607000,11523
20230728,140300,1938138225000,610000,608000,610000,608000,14174
20230728,140200,1929504172000,609000,609000,609000,608000,5206
20230728,140100,1926334711000,609000,607000,609000,607000,6002
20230728,140000,1922683359000,608000,606000,608000,606000,7386
20230728,135900,1918203234000,606000,605000,606000,604000,8321
20230728,135800,1913169934000,605000,607000,607000,605000,5167
20230728,135700,1910040587000,607000,606000,607000,606000,1752
20230728,135600,1908977922000,606000,605000,607000,605000,9024
20230728,135500,1903510495000,606000,606000,607000,605000,7597
20230728,135400,1898905772000,607000,609000,610000,606000,11667
20230728,135300,1891810906000,610000,606000,610000,605000,35715
20230728,135200,1870103256000,606000,605000,606000,605000,2143
20230728,135100,1868805708000,606000,606000,607000,605000,7355
20230728,135000,1864348950000,606000,605000,606000,605000,11751
20230728,134900,1857234028000,606000,605000,606000,605000,13107
20230728,134800,1849292704000,606000,605000,606000,604000,9393
20230728,134700,1843606580000,605000,604000,606000,603000,9872
20230728,134600,1837641053000,603000,605000,606000,603000,5462
20230728,134500,1834339868000,605000,603000,606000,603000,11310
20230728,134400,1827498556000,604000,604000,604000,602000,11614
20230728,134300,1820490241000,604000,604000,605000,603000,9482
20230728,134200,1814763481000,604000,601000,604000,601000,14696
20230728,134100,1805910410000,601000,601000,602000,600000,4480
20230728,134000,1803217378000,602000,600000,602000,600000,5918
20230728,133900,1799660146000,600000,600000,601000,600000,1307
20230728,133800,1798875546000,600000,601000,602000,600000,5313
20230728,133700,1795684124000,601000,601000,602000,600000,5000
20230728,133600,1792678282000,601000,599000,601000,599000,6279
20230728,133500,1788910724000,600000,599000,600000,598000,8038
20230728,133400,1784095973000,600000,599000,600000,599000,2344
20230728,133300,1782691365000,600000,600000,600000,599000,4115
20230728,133200,1780224785000,599000,599000,600000,599000,1377
20230728,133100,1779399096000,600000,600000,600000,599000,1346
20230728,133000,1778591986000,599000,599000,600000,599000,1326
20230728,132900,1777796679000,599000,600000,600000,599000,962
20230728,132800,1777219809000,599000,600000,600000,599000,841
20230728,132700,1776715660000,600000,600000,600000,599000,776
20230728,132600,1776250610000,600000,597000,600000,597000,4861
20230728,132500,1773342292000,597000,598000,599000,597000,4881
20230728,132400,1770423889000,599000,598000,599000,598000,1811
20230728,132300,1769339353000,598000,598000,599000,598000,1602
20230728,132200,1768380262000,599000,597000,599000,596000,2342
20230728,132100,1766979887000,597000,597000,597000,596000,3338
20230728,132000,1764987583000,596000,595000,597000,594000,7476
20230728,131900,1760536737000,595000,595000,596000,594000,7546
20230728,131800,1756048777000,596000,598000,598000,595000,6844
20230728,131700,1751966112000,597000,597000,598000,597000,3433
20230728,131600,1749915304000,598000,596000,598000,595000,6359
20230728,131500,1746120462000,596000,597000,598000,595000,35804
20230728,131400,1724785172000,597000,598000,598000,597000,16858
20230728,131300,1714712679000,599000,600000,600000,598000,9710
20230728,131200,1708895848000,600000,600000,600000,599000,2200
20230728,131100,1707576272000,600000,600000,600000,599000,1096
20230728,131000,1706919235000,600000,600000,600000,599000,1087
20230728,130900,1706267701000,599000,600000,600000,599000,3282
20230728,130800,1704301240000,599000,599000,600000,599000,1587
20230728,130700,1703350030000,599000,599000,600000,599000,1410
20230728,130600,1702504757000,599000,600000,600000,599000,2260
20230728,130500,1701150586000,599000,600000,601000,599000,13142
20230728,130400,1693266234000,601000,600000,601000,600000,1644
20230728,130300,1692279233000,601000,601000,601000,600000,2763
20230728,130200,1690620920000,601000,601000,602000,600000,3789
20230728,130100,1688343516000,601000,601000,602000,601000,929
20230728,130000,1687784794000,601000,601000,602000,601000,1524
20230728,125900,1686868012000,601000,603000,603000,600000,14550
20230728,125800,1678117606000,603000,602000,603000,602000,1332
20230728,125700,1677315194000,602000,603000,603000,602000,3292
20230728,125600,1675332877000,603000,601000,603000,601000,2096
20230728,125500,1674070516000,602000,603000,603000,601000,4245
20230728,125400,1671516563000,602000,603000,603000,601000,7749
20230728,125300,1666848810000,604000,603000,604000,603000,1596
20230728,125200,1665885623000,603000,604000,604000,603000,1984
20230728,125100,1664688343000,603000,604000,604000,603000,3357
20230728,125000,1662663287000,603000,604000,605000,603000,5047
20230728,124900,1659614565000,604000,604000,605000,604000,2416
20230728,124800,1658153518000,604000,606000,606000,604000,9880
20230728,124700,1652171633000,606000,605000,606000,604000,3094
20230728,124600,1650298285000,605000,604000,606000,603000,8357
20230728,124500,1645242750000,604000,606000,606000,604000,5306
20230728,124400,1642034329000,605000,605000,606000,605000,2980
20230728,124300,1640230412000,605000,608000,608000,602000,11834
20230728,124200,1633062469000,607000,607000,608000,606000,12251
20230728,124100,1625622656000,606000,606000,607000,605000,13770
20230728,124000,1617275578000,605000,602000,606000,602000,20209
20230728,123900,1605061352000,603000,601000,603000,601000,8227
20230728,123800,1600106217000,602000,602000,602000,601000,3148
20230728,123700,1598213009000,602000,601000,602000,601000,1191
20230728,123600,1597496423000,601000,601000,602000,601000,2747
20230728,123500,1595845058000,602000,601000,602000,600000,3461
20230728,123400,1593765100000,601000,601000,601000,600000,6887
20230728,123300,1589626620000,600000,601000,601000,600000,836
20230728,123200,1589124454000,601000,600000,601000,600000,2666
20230728,123100,1587522544000,600000,600000,601000,600000,701
20230728,123000,1587101597000,600000,599000,601000,599000,5366
20230728,122900,1583882463000,599000,597000,600000,597000,6073
20230728,122800,1580248888000,597000,599000,599000,597000,6022
20230728,122700,1576646866000,599000,599000,599000,598000,1769
20230728,122600,1575587693000,599000,599000,600000,598000,2252
20230728,122500,1574238717000,600000,597000,600000,597000,4922
20230728,122400,1571296836000,597000,599000,599000,597000,7278
20230728,122300,1566943707000,598000,599000,600000,598000,7150
20230728,122200,1562661916000,600000,600000,601000,599000,5066
20230728,122100,1559622338000,601000,602000,602000,600000,3719
20230728,122000,1557387550000,602000,602000,602000,601000,2239
20230728,121900,1556041296000,602000,602000,602000,601000,961
20230728,121800,1555463334000,602000,602000,602000,601000,1673
20230728,121700,1554457283000,602000,601000,602000,600000,3583
20230728,121600,1552303853000,601000,600000,601000,600000,2585
20230728,121500,1550752326000,600000,600000,601000,599000,8188
20230728,121400,1545838028000,600000,599000,600000,599000,3308
20230728,121300,1543855781000,600000,600000,601000,599000,5997
20230728,121200,1540258130000,600000,601000,601000,600000,1109
20230728,121100,1539592021000,601000,602000,602000,600000,2667
20230728,121000,1537988784000,601000,601000,602000,601000,3449
20230728,120900,1535915371000,601000,601000,602000,600000,8005
20230728,120800,1531107203000,601000,601000,602000,600000,4724
20230728,120700,1528268212000,602000,603000,603000,601000,4930
20230728,120600,1525301562000,603000,602000,603000,602000,2990
20230728,120500,1523500948000,603000,601000,603000,600000,5108
20230728,120400,1520428402000,600000,600000,602000,600000,3845
20230728,120300,1518117830000,601000,601000,602000,600000,3683
20230728,120200,1515906546000,602000,601000,602000,601000,1743
20230728,120100,1514858468000,602000,602000,602000,601000,2830
20230728,120000,1513156761000,602000,602000,603000,601000,2520
20230728,115900,1511639314000,602000,602000,603000,602000,1924
20230728,115800,1510480045000,602000,602000,603000,601000,1658
20230728,115700,1509481685000,602000,603000,603000,601000,4164
20230728,115600,1506976048000,603000,600000,603000,600000,7346
20230728,115500,1502559734000,600000,601000,601000,600000,750
20230728,115400,1502109428000,600000,600000,601000,600000,1633
20230728,115300,1501129415000,600000,599000,601000,599000,3101
20230728,115200,1499270354000,599000,599000,601000,599000,4428
20230728,115100,1496614047000,599000,601000,601000,599000,6864
20230728,115000,1492495838000,600000,601000,602000,600000,1413
20230728,114900,1491646865000,601000,600000,602000,600000,1715
20230728,114800,1490615696000,601000,600000,602000,600000,2046
20230728,114700,1489386235000,600000,600000,601000,600000,1303
20230728,114600,1488603364000,601000,601000,602000,600000,2800
20230728,114500,1486919940000,601000,601000,602000,600000,2362
20230728,114400,1485500115000,602000,600000,603000,600000,9912
20230728,114300,1479538242000,600000,600000,601000,600000,1340
20230728,114200,1478734067000,600000,600000,601000,600000,1695
20230728,114100,1477716893000,600000,601000,601000,600000,1875
20230728,114000,1476591566000,600000,601000,602000,600000,4028
20230728,113900,1474171707000,602000,602000,602000,601000,2506
20230728,113800,1472664494000,602000,601000,602000,600000,2803
20230728,113700,1470980059000,601000,602000,603000,601000,3800
20230728,113600,1468693980000,603000,601000,603000,600000,7407
20230728,113500,1464237042000,601000,599000,601000,598000,15776
20230728,113400,1454781934000,599000,600000,600000,599000,1788
20230728,113300,1453709974000,600000,598000,600000,597000,7496
20230728,113200,1449226794000,599000,599000,600000,598000,3033
20230728,113100,1447409973000,600000,599000,600000,599000,2162
20230728,113000,1446114632000,600000,599000,600000,599000,1233
20230728,112900,1445375625000,599000,599000,600000,598000,1821
20230728,112800,1444285033000,599000,599000,600000,598000,6403
20230728,112700,1440450986000,599000,597000,599000,597000,3128
20230728,112600,1438579655000,598000,596000,598000,595000,7423
20230728,112500,1434155005000,595000,597000,597000,595000,8889
20230728,112400,1428858251000,597000,597000,598000,596000,6900
20230728,112300,1424740505000,598000,599000,599000,597000,8279
20230728,112200,1419789962000,598000,598000,599000,598000,2104
20230728,112100,1418530547000,598000,600000,601000,598000,6448
20230728,112000,1414666135000,601000,600000,601000,600000,1524
20230728,111900,1413750889000,601000,599000,601000,599000,5169
20230728,111800,1410649148000,600000,600000,600000,599000,3279
20230728,111700,1408684786000,600000,599000,600000,599000,1392
20230728,111600,1407850129000,600000,599000,600000,599000,2557
20230728,111500,1406318085000,600000,599000,600000,598000,4176
20230728,111400,1403816454000,599000,598000,600000,598000,3241
20230728,111300,1401875938000,598000,600000,600000,598000,5709
20230728,111200,1398456081000,600000,599000,600000,599000,2965
20230728,111100,1396678756000,599000,600000,601000,599000,2951
20230728,111000,1394908821000,600000,599000,601000,599000,4792
20230728,110900,1392035642000,599000,600000,601000,599000,5459
20230728,110800,1388761538000,599000,601000,602000,598000,26092
20230728,110700,1373107237000,602000,602000,602000,601000,1923
20230728,110600,1371950771000,602000,602000,603000,601000,5536
20230728,110500,1368619952000,603000,602000,604000,602000,3480
20230728,110400,1366523811000,602000,602000,603000,602000,2331
20230728,110300,1365119209000,603000,604000,605000,602000,6313
20230728,110200,1361311107000,604000,605000,605000,604000,1730
20230728,110100,1360264789000,604000,605000,606000,604000,3950
20230728,110000,1357874568000,606000,604000,606000,604000,1880
20230728,105900,1356736690000,604000,607000,608000,603000,10527
20230728,105800,1350363223000,607000,602000,608000,602000,20612
20230728,105700,1337879287000,602000,603000,603000,602000,6053
20230728,105600,1334232867000,603000,603000,604000,602000,7672
20230728,105500,1329608603000,604000,604000,604000,603000,3404
20230728,105400,1327553905000,603000,602000,605000,601000,5596
20230728,105300,1324177628000,602000,604000,604000,602000,8442
20230728,105200,1319090473000,603000,604000,605000,603000,3220
20230728,105100,1317146699000,604000,606000,606000,603000,9179
20230728,105000,1311599318000,606000,605000,606000,604000,6877
20230728,104900,1307435707000,605000,605000,606000,604000,14369
20230728,104800,1298744511000,605000,604000,605000,604000,5742
20230728,104700,1295272668000,605000,603000,605000,602000,9215
20230728,104600,1289711694000,602000,602000,603000,602000,3776
20230728,104500,1287436756000,602000,603000,603000,602000,2610
20230728,104400,1285864114000,602000,605000,605000,601000,10929
20230728,104300,1279273738000,605000,603000,605000,602000,6816
20230728,104200,1275159434000,602000,601000,604000,600000,21221
20230728,104100,1262395647000,602000,603000,603000,601000,9760
20230728,104000,1256525853000,603000,602000,604000,601000,8161
20230728,103900,1251606606000,603000,603000,604000,601000,9421
20230728,103800,1245933179000,603000,604000,605000,603000,6247
20230728,103700,1242161042000,605000,605000,605000,603000,9479
20230728,103600,1236435556000,605000,603000,605000,603000,7553
20230728,103500,1231873987000,603000,603000,604000,602000,4112
20230728,103400,1229395067000,602000,605000,605000,602000,10477
20230728,103300,1223067384000,604000,601000,605000,600000,14459
20230728,103200,1214349347000,601000,600000,602000,598000,17599
20230728,103100,1203791092000,601000,601000,602000,600000,4272
20230728,103000,1201223194000,601000,600000,602000,600000,4356
20230728,102900,1198605099000,600000,599000,601000,598000,5763
20230728,102800,1195150769000,599000,600000,601000,599000,6337
20230728,102700,1191349894000,600000,601000,601000,599000,8659
20230728,102600,1186153368000,601000,602000,602000,600000,5795
20230728,102500,1182670837000,602000,601000,602000,601000,4441
20230728,102400,1179998136000,601000,600000,602000,600000,4335
20230728,102300,1177391735000,600000,601000,602000,600000,7748
20230728,102200,1172732382000,602000,602000,602000,600000,6875
20230728,102100,1168599703000,601000,600000,602000,600000,8657
20230728,102000,1163396535000,601000,598000,601000,597000,14838
20230728,101900,1154506770000,598000,598000,599000,597000,4211
20230728,101800,1151990405000,598000,597000,598000,596000,1462
20230728,101700,1151116720000,597000,597000,598000,596000,6327
20230728,101600,1147336696000,598000,596000,598000,595000,5539
20230728,101500,1144033121000,597000,597000,598000,596000,4743
20230728,101400,1141201639000,597000,598000,598000,596000,5563
20230728,101300,1137880058000,598000,596000,599000,595000,6712
20230728,101200,1133870598000,596000,595000,598000,594000,9017
20230728,101100,1128491687000,595000,593000,595000,592000,9264
20230728,101000,1122994686000,593000,595000,596000,592000,11773
20230728,100900,1116004467000,595000,596000,596000,594000,7493
20230728,100800,1111547263000,596000,596000,597000,595000,4408
20230728,100700,1108919489000,597000,598000,598000,594000,9741
20230728,100600,1103116285000,598000,597000,598000,596000,4027
20230728,100500,1100711028000,597000,599000,600000,596000,9537
20230728,100400,1095007419000,600000,596000,600000,596000,9139
20230728,100300,1089536050000,597000,596000,600000,596000,13096
20230728,100200,1081705441000,596000,594000,597000,594000,10689
20230728,100100,1075343030000,594000,594000,595000,592000,25381
20230728,100000,1060286763000,593000,597000,598000,593000,28086
20230728,095900,1043566188000,597000,597000,600000,597000,12361
20230728,095800,1036173531000,597000,600000,600000,597000,14292
20230728,095700,1027626368000,600000,602000,602000,599000,12034
20230728,095600,1020402672000,602000,600000,602000,599000,11324
20230728,095500,1013604685000,601000,600000,601000,599000,11068
20230728,095400,1006962922000,600000,602000,603000,598000,48383
20230728,095300,977937539000,602000,602000,605000,601000,12952
20230728,095200,970129060000,601000,607000,607000,600000,29667
20230728,095100,952248533000,606000,611000,611000,606000,24940
20230728,095000,937067324000,610000,612000,612000,609000,31064
20230728,094900,918098411000,612000,610000,612000,609000,30673
20230728,094800,899376458000,610000,606000,610000,605000,26130
20230728,094700,883475358000,606000,607000,607000,604000,16197
20230728,094600,873666047000,607000,606000,608000,605000,13388
20230728,094500,865543082000,606000,603000,607000,603000,19037
20230728,094400,854031782000,604000,601000,605000,601000,12155
20230728,094300,846706944000,601000,605000,605000,600000,20091
20230728,094200,834601722000,605000,602000,606000,602000,11860
20230728,094100,827433119000,603000,602000,605000,602000,12666
20230728,094000,819788678000,603000,603000,604000,602000,8323
20230728,093900,814770420000,603000,601000,603000,601000,7730
20230728,093800,810118904000,602000,601000,603000,600000,15674
20230728,093700,800701743000,602000,600000,604000,600000,14366
20230728,093600,792051151000,601000,605000,606000,601000,34133
20230728,093500,771473055000,605000,608000,609000,604000,32742
20230728,093400,751638128000,607000,609000,611000,607000,50412
20230728,093300,720909038000,609000,609000,610000,607000,28579
20230728,093200,703509746000,609000,608000,610000,607000,32918
20230728,093100,683483059000,607000,604000,608000,604000,49720
20230728,093000,653321507000,604000,600000,605000,600000,24513
20230728,092900,638548047000,601000,597000,602000,596000,19038
20230728,092800,627133679000,596000,599000,599000,595000,14988
20230728,092700,618186713000,599000,597000,601000,597000,21559
20230728,092600,605264543000,597000,600000,600000,596000,15499
20230728,092500,595988775000,600000,598000,601000,597000,16945
20230728,092400,585839057000,598000,596000,600000,595000,21083
20230728,092300,573225965000,596000,594000,597000,593000,8762
20230728,092200,568012678000,594000,592000,595000,592000,12377
20230728,092100,560666000000,592000,595000,596000,592000,20105
20230728,092000,548728167000,595000,596000,597000,593000,23703
20230728,091900,534631271000,596000,604000,605000,594000,41285
20230728,091800,509864023000,605000,599000,605000,599000,47502
20230728,091700,481220852000,600000,598000,600000,596000,24325
20230728,091600,466658467000,598000,598000,599000,595000,19524
20230728,091500,455006052000,598000,600000,601000,595000,43076
20230728,091400,429199315000,600000,597000,600000,596000,39074
20230728,091300,405794903000,597000,596000,599000,592000,31806
20230728,091200,386844840000,595000,593000,597000,590000,33816
20230728,091100,366723147000,593000,594000,595000,590000,24115
20230728,091000,352431854000,593000,587000,594000,586000,29884
20230728,090900,334773479000,587000,585000,590000,583000,21195
20230728,090800,322343795000,584000,581000,588000,580000,25794
20230728,090700,307282115000,580000,587000,590000,580000,32989
20230728,090600,288013345000,588000,593000,597000,588000,39849
20230728,090500,264412286000,593000,599000,601000,592000,72804
20230728,090400,220864671000,598000,597000,599000,590000,48199
20230728,090300,192200175000,596000,596000,600000,590000,57333
20230728,090200,158030366000,596000,584000,596000,582000,50114
20230728,090100,128434508000,584000,583000,585000,579000,61411
20230728,090000,92741268000,583000,586000,593000,580000,157065