KissMeData/005490/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,184400,1186213439500,499500,499500,499500,499500,40163
20230719,184300,1186213439500,499500,499500,499500,499500,0
20230719,184200,1186213439500,499500,499500,499500,499500,0
20230719,184100,1186213439500,499500,499500,499500,499500,0
20230719,184000,1186213439500,499500,499500,499500,499500,0
20230719,183900,1186213439500,499500,499500,499500,499500,0
20230719,183800,1186213439500,499500,499500,499500,499500,0
20230719,183700,1186213439500,499500,499500,499500,499500,0
20230719,183600,1186213439500,499500,499500,499500,499500,0
20230719,183500,1186213439500,499500,499500,499500,499500,0
20230719,183400,1186213439500,499500,499500,499500,499500,0
20230719,183300,1186213439500,499500,499500,499500,499500,0
20230719,183200,1186213439500,499500,499500,499500,499500,0
20230719,183100,1186213439500,499500,499500,499500,499500,0
20230719,183000,1186213439500,499500,499500,499500,499500,0
20230719,182900,1186213439500,499500,499500,499500,499500,0
20230719,182800,1186213439500,499500,499500,499500,499500,0
20230719,182700,1186213439500,499500,499500,499500,499500,0
20230719,182600,1186213439500,499500,499500,499500,499500,0
20230719,182500,1186213439500,499500,499500,499500,499500,0
20230719,182400,1186213439500,499500,499500,499500,499500,0
20230719,182300,1186213439500,499500,499500,499500,499500,0
20230719,182200,1186213439500,499500,499500,499500,499500,0
20230719,182100,1186213439500,499500,499500,499500,499500,0
20230719,182000,1186213439500,499500,499500,499500,499500,0
20230719,181900,1186213439500,499500,499500,499500,499500,0
20230719,181800,1186213439500,499500,499500,499500,499500,0
20230719,181700,1186213439500,499500,499500,499500,499500,0
20230719,181600,1186213439500,499500,499500,499500,499500,0
20230719,181500,1186213439500,499500,499500,499500,499500,0
20230719,181400,1186213439500,499500,499500,499500,499500,40163
20230719,181300,1186213439500,499500,499500,499500,499500,0
20230719,181200,1186213439500,499500,499500,499500,499500,0
20230719,181100,1186213439500,499500,499500,499500,499500,0
20230719,181000,1186213439500,499500,499500,499500,499500,0
20230719,180900,1186213439500,499500,499500,499500,499500,0
20230719,180800,1186213439500,499500,499500,499500,499500,0
20230719,180700,1186213439500,499500,499500,499500,499500,0
20230719,180600,1186213439500,499500,499500,499500,499500,0
20230719,180500,1186213439500,499500,499500,499500,499500,0
20230719,180400,1186213439500,499500,499500,499500,499500,0
20230719,180300,1186213439500,499500,499500,499500,499500,0
20230719,180200,1186213439500,499500,499500,499500,499500,0
20230719,180100,1186213439500,499500,499500,499500,499500,0
20230719,180000,1186213439500,499500,499500,499500,499500,0
20230719,175900,1186213439500,499500,499500,499500,499500,0
20230719,175800,1186213439500,499500,499500,499500,499500,0
20230719,175700,1186213439500,499500,499500,499500,499500,0
20230719,175600,1186213439500,499500,499500,499500,499500,0
20230719,175500,1186213439500,499500,499500,499500,499500,0
20230719,175400,1186213439500,499500,499500,499500,499500,0
20230719,175300,1186213439500,499500,499500,499500,499500,0
20230719,175200,1186213439500,499500,499500,499500,499500,0
20230719,175100,1186213439500,499500,499500,499500,499500,0
20230719,175000,1186213439500,499500,499500,499500,499500,0
20230719,174900,1186213439500,499500,499500,499500,499500,0
20230719,174800,1186213439500,499500,499500,499500,499500,0
20230719,174700,1186213439500,499500,499500,499500,499500,0
20230719,174600,1186213439500,499500,499500,499500,499500,0
20230719,174500,1186213439500,499500,499500,499500,499500,0
20230719,174400,1186213439500,499500,499500,499500,499500,40163
20230719,174300,1186213439500,499500,499500,499500,499500,0
20230719,174200,1186213439500,499500,499500,499500,499500,0
20230719,174100,1186213439500,499500,499500,499500,499500,0
20230719,174000,1186213439500,499500,499500,499500,499500,0
20230719,173900,1186213439500,499500,499500,499500,499500,0
20230719,173800,1186213439500,499500,499500,499500,499500,0
20230719,173700,1186213439500,499500,499500,499500,499500,0
20230719,173600,1186213439500,499500,499500,499500,499500,0
20230719,173500,1186213439500,499500,499500,499500,499500,0
20230719,173400,1186213439500,499500,499500,499500,499500,0
20230719,173300,1186213439500,499500,499500,499500,499500,0
20230719,173200,1186213439500,499500,499500,499500,499500,0
20230719,173100,1186213439500,499500,499500,499500,499500,0
20230719,173000,1186213439500,499500,499500,499500,499500,0
20230719,172900,1186213439500,499500,499500,499500,499500,0
20230719,172800,1186213439500,499500,499500,499500,499500,0
20230719,172700,1186213439500,499500,499500,499500,499500,0
20230719,172600,1186213439500,499500,499500,499500,499500,0
20230719,172500,1186213439500,499500,499500,499500,499500,0
20230719,172400,1186213439500,499500,499500,499500,499500,0
20230719,172300,1186213439500,499500,499500,499500,499500,0
20230719,172200,1186213439500,499500,499500,499500,499500,0
20230719,172100,1186213439500,499500,499500,499500,499500,0
20230719,172000,1186213439500,499500,499500,499500,499500,0
20230719,171900,1186213439500,499500,499500,499500,499500,0
20230719,171800,1186213439500,499500,499500,499500,499500,0
20230719,171700,1186213439500,499500,499500,499500,499500,0
20230719,171600,1186213439500,499500,499500,499500,499500,0
20230719,171500,1186213439500,499500,499500,499500,499500,0
20230719,171400,1186213439500,499500,499500,499500,499500,40163
20230719,171300,1186213439500,499500,499500,499500,499500,0
20230719,171200,1186213439500,499500,499500,499500,499500,0
20230719,171100,1186213439500,499500,499500,499500,499500,0
20230719,171000,1186213439500,499500,499500,499500,499500,0
20230719,170900,1186213439500,499500,499500,499500,499500,0
20230719,170800,1186213439500,499500,499500,499500,499500,0
20230719,170700,1186213439500,499500,499500,499500,499500,0
20230719,170600,1186213439500,499500,499500,499500,499500,0
20230719,170500,1186213439500,499500,499500,499500,499500,0
20230719,170400,1186213439500,499500,499500,499500,499500,0
20230719,170300,1186213439500,499500,499500,499500,499500,0
20230719,170200,1186213439500,499500,499500,499500,499500,0
20230719,170100,1186213439500,499500,499500,499500,499500,0
20230719,170000,1186213439500,499500,499500,499500,499500,0
20230719,165900,1186213439500,499500,499500,499500,499500,0
20230719,165800,1186213439500,499500,499500,499500,499500,0
20230719,165700,1186213439500,499500,499500,499500,499500,0
20230719,165600,1186213439500,499500,499500,499500,499500,0
20230719,165500,1186213439500,499500,499500,499500,499500,0
20230719,165400,1186213439500,499500,499500,499500,499500,0
20230719,165300,1186213439500,499500,499500,499500,499500,0
20230719,165200,1186213439500,499500,499500,499500,499500,0
20230719,165100,1186213439500,499500,499500,499500,499500,0
20230719,165000,1186213439500,499500,499500,499500,499500,0
20230719,164900,1186213439500,499500,499500,499500,499500,0
20230719,164800,1186213439500,499500,499500,499500,499500,0
20230719,164700,1186213439500,499500,499500,499500,499500,0
20230719,164600,1186213439500,499500,499500,499500,499500,0
20230719,164500,1186213439500,499500,499500,499500,499500,0
20230719,164400,1186213439500,499500,499500,499500,499500,40163
20230719,164300,1186213439500,499500,499500,499500,499500,0
20230719,164200,1186213439500,499500,499500,499500,499500,0
20230719,164100,1186213439500,499500,499500,499500,499500,0
20230719,164000,1186213439500,499500,499500,499500,499500,0
20230719,163900,1186213439500,499500,499500,499500,499500,0
20230719,163800,1186213439500,499500,499500,499500,499500,0
20230719,163700,1186213439500,499500,499500,499500,499500,0
20230719,163600,1186213439500,499500,499500,499500,499500,0
20230719,163500,1186213439500,499500,499500,499500,499500,0
20230719,163400,1186213439500,499500,499500,499500,499500,0
20230719,163300,1186213439500,499500,499500,499500,499500,0
20230719,163200,1186213439500,499500,499500,499500,499500,0
20230719,163100,1186213439500,499500,499500,499500,499500,0
20230719,163000,1186213439500,499500,499500,499500,499500,0
20230719,162900,1186213439500,499500,499500,499500,499500,0
20230719,162800,1186213439500,499500,499500,499500,499500,0
20230719,162700,1186213439500,499500,499500,499500,499500,0
20230719,162600,1186213439500,499500,499500,499500,499500,0
20230719,162500,1186213439500,499500,499500,499500,499500,0
20230719,162400,1186213439500,499500,499500,499500,499500,0
20230719,162300,1186213439500,499500,499500,499500,499500,0
20230719,162200,1186213439500,499500,499500,499500,499500,0
20230719,162100,1186213439500,499500,499500,499500,499500,0
20230719,162000,1186213439500,499500,499500,499500,499500,0
20230719,161900,1186213439500,499500,499500,499500,499500,0
20230719,161800,1186213439500,499500,499500,499500,499500,0
20230719,161700,1186213439500,499500,499500,499500,499500,0
20230719,161600,1186213439500,499500,499500,499500,499500,0
20230719,161500,1186213439500,499500,499500,499500,499500,0
20230719,161400,1186213439500,499500,499500,499500,499500,40163
20230719,161300,1186213439500,499500,499500,499500,499500,0
20230719,161200,1186213439500,499500,499500,499500,499500,0
20230719,161100,1186213439500,499500,499500,499500,499500,0
20230719,161000,1186213439500,499500,499500,499500,499500,0
20230719,160900,1186213439500,499500,499500,499500,499500,0
20230719,160800,1186213439500,499500,499500,499500,499500,0
20230719,160700,1186213439500,499500,499500,499500,499500,0
20230719,160600,1186213439500,499500,499500,499500,499500,0
20230719,160500,1186213439500,499500,499500,499500,499500,0
20230719,160400,1186213439500,499500,499500,499500,499500,0
20230719,160300,1186213439500,499500,499500,499500,499500,0
20230719,160200,1186213439500,499500,499500,499500,499500,0
20230719,160100,1186213439500,499500,499500,499500,499500,0
20230719,160000,1186213439500,499500,499500,499500,499500,0
20230719,155900,1186213439500,499500,499500,499500,499500,0
20230719,155800,1186213439500,499500,499500,499500,499500,0
20230719,155700,1186213439500,499500,499500,499500,499500,0
20230719,155600,1186213439500,499500,499500,499500,499500,0
20230719,155500,1186213439500,499500,499500,499500,499500,0
20230719,155400,1186213439500,499500,499500,499500,499500,0
20230719,155300,1186213439500,499500,499500,499500,499500,0
20230719,155200,1186213439500,499500,499500,499500,499500,0
20230719,155100,1186213439500,499500,499500,499500,499500,0
20230719,155000,1186213439500,499500,499500,499500,499500,0
20230719,154900,1186213439500,499500,499500,499500,499500,0
20230719,154800,1186213439500,499500,499500,499500,499500,0
20230719,154700,1186213439500,499500,499500,499500,499500,0
20230719,154600,1186213439500,499500,499500,499500,499500,0
20230719,154500,1186213439500,499500,499500,499500,499500,0
20230719,154400,1186213439500,499500,499500,499500,499500,40163
20230719,154300,1186213439500,499500,499500,499500,499500,0
20230719,154200,1186213439500,499500,499500,499500,499500,0
20230719,154100,1186213439500,499500,499500,499500,499500,0
20230719,154000,1186213439500,499500,499500,499500,499500,0
20230719,153900,1186213439500,499500,499500,499500,499500,0
20230719,153800,1186213439500,499500,499500,499500,499500,0
20230719,153700,1186213439500,499500,499500,499500,499500,0
20230719,153600,1186213439500,499500,499500,499500,499500,0
20230719,153500,1186213439500,499500,499500,499500,499500,0
20230719,153400,1186213439500,499500,499500,499500,499500,0
20230719,153300,1186213439500,499500,499500,499500,499500,0
20230719,153200,1186213439500,499500,499500,499500,499500,0
20230719,153100,1186213439500,499500,499500,499500,499500,0
20230719,153000,1186213439500,499500,499500,499500,499500,40163
20230719,152900,1166152021000,499500,499500,499500,499500,0
20230719,152800,1166152021000,499500,499500,499500,499500,0
20230719,152700,1166152021000,499500,499500,499500,499500,0
20230719,152600,1166152021000,499500,499500,499500,499500,0
20230719,152500,1166152021000,499500,499500,499500,499500,0
20230719,152400,1166152021000,499500,499500,499500,499500,0
20230719,152300,1166152021000,499500,499500,499500,499500,0
20230719,152200,1166152021000,499500,499500,499500,499500,0
20230719,152100,1166152021000,499500,499500,499500,499500,0
20230719,152000,1166152021000,499500,499500,499500,499500,0
20230719,151900,1166152021000,499500,499000,499500,499000,7263
20230719,151800,1162526670500,499000,499500,499500,499000,9754
20230719,151700,1157659143000,499500,499000,499500,499000,5355
20230719,151600,1154986168000,499000,500000,500000,499000,9249
20230719,151500,1150366251500,499500,499500,500000,499500,3402
20230719,151400,1148666565500,500000,500000,500000,499500,3363
20230719,151300,1146986453000,499500,500000,501000,499500,9751
20230719,151200,1142110814000,501000,500000,501000,500000,8906
20230719,151100,1137656466000,500000,501000,501000,500000,6696
20230719,151000,1134305245000,500000,501000,501000,500000,3825
20230719,150900,1132391516000,500000,501000,501000,500000,3116
20230719,150800,1130832441000,501000,500000,501000,500000,2676
20230719,150700,1129492517000,500000,500000,501000,500000,2845
20230719,150600,1128068812000,500000,500000,501000,500000,3228
20230719,150500,1126452613000,501000,500000,501000,500000,3167
20230719,150400,1124867459000,501000,500000,501000,500000,4300
20230719,150300,1122714260000,500000,500000,501000,500000,1754
20230719,150200,1121836709000,501000,500000,501000,500000,1470
20230719,150100,1121100858000,501000,500000,501000,500000,1670
20230719,150000,1120265163000,501000,500000,501000,500000,1279
20230719,145900,1119625020000,500000,501000,501000,500000,1428
20230719,145800,1118910238000,501000,500000,501000,500000,2153
20230719,145700,1117832700000,500000,500000,501000,500000,1081
20230719,145600,1117291917000,501000,500000,501000,500000,5557
20230719,145500,1114512523000,500000,501000,501000,500000,5590
20230719,145400,1111715862000,501000,501000,501000,500000,903
20230719,145300,1111263758000,500000,501000,501000,500000,3618
20230719,145200,1109452143000,500000,500000,501000,500000,1369
20230719,145100,1108766624000,501000,501000,502000,500000,8036
20230719,145000,1104739820000,501000,501000,502000,501000,1450
20230719,144900,1104012326000,502000,501000,502000,500000,4234
20230719,144800,1101890396000,501000,499500,501000,499500,10275
20230719,144700,1096750892000,500000,499000,500000,499000,12607
20230719,144600,1090452450500,499500,499500,499500,499000,2446
20230719,144500,1089231309000,499500,500000,500000,499000,13258
20230719,144400,1082608527000,499500,499500,500000,499500,1612
20230719,144300,1081802809000,499500,500000,500000,499500,1211
20230719,144200,1081197541000,500000,500000,500000,499500,1495
20230719,144100,1080450555500,500000,500000,500000,499500,1781
20230719,144000,1079560747000,500000,499500,500000,499500,812
20230719,143900,1079154975000,500000,499500,500000,499500,1473
20230719,143800,1078418923000,499500,500000,500000,499500,709
20230719,143700,1078064613000,500000,500000,500000,499500,2253
20230719,143600,1076938902500,499500,499500,500000,499500,1446
20230719,143500,1076216447500,499500,499000,500000,499000,5748
20230719,143400,1073344703000,499000,499500,499500,499000,1781
20230719,143300,1072455689000,499000,500000,500000,499000,6985
20230719,143200,1068966544000,499500,500000,500000,499500,1288
20230719,143100,1068323031500,499500,500000,501000,499500,5631
20230719,143000,1065507521000,500000,500000,501000,500000,8692
20230719,142900,1061161196000,500000,500000,501000,500000,2633
20230719,142800,1059844588000,500000,500000,501000,500000,2120
20230719,142700,1058783981000,500000,500000,501000,500000,8168
20230719,142600,1054699707000,500000,501000,501000,500000,3195
20230719,142500,1053101750000,500000,500000,501000,500000,4998
20230719,142400,1050602460000,501000,500000,501000,500000,1171
20230719,142300,1050016435000,500000,501000,502000,500000,6328
20230719,142200,1046846361000,502000,502000,502000,501000,1669
20230719,142100,1046009698000,501000,501000,502000,501000,1299
20230719,142000,1045358632000,501000,501000,502000,501000,823
20230719,141900,1044946142000,502000,502000,502000,501000,1639
20230719,141800,1044124643000,501000,502000,503000,501000,3081
20230719,141700,1042578637000,502000,502000,503000,502000,2226
20230719,141600,1041460771000,502000,503000,503000,502000,1378
20230719,141500,1040768853000,502000,503000,503000,502000,1331
20230719,141400,1040100229000,502000,502000,503000,502000,494
20230719,141300,1039852083000,503000,501000,503000,501000,6929
20230719,141200,1036373674000,502000,502000,502000,501000,716
20230719,141100,1036014553000,502000,502000,503000,501000,2085
20230719,141000,1034968285000,502000,502000,503000,502000,1710
20230719,140900,1034109667000,503000,502000,503000,502000,2019
20230719,140800,1033095844000,502000,502000,503000,502000,1631
20230719,140700,1032276882000,502000,502000,503000,502000,1611
20230719,140600,1031468014000,502000,502000,503000,502000,5558
20230719,140500,1028677602000,502000,502000,503000,502000,1105
20230719,140400,1028122562000,502000,503000,504000,502000,6185
20230719,140300,1025011337000,503000,503000,504000,503000,1112
20230719,140200,1024451441000,504000,504000,504000,503000,798
20230719,140100,1024049477000,504000,504000,504000,503000,738
20230719,140000,1023677764000,503000,504000,504000,503000,1392
20230719,135900,1022976663000,504000,504000,504000,503000,3013
20230719,135800,1021458341000,504000,503000,504000,503000,859
20230719,135700,1021025812000,504000,503000,504000,503000,1168
20230719,135600,1020437451000,504000,504000,504000,503000,2085
20230719,135500,1019386751000,503000,503000,504000,503000,543
20230719,135400,1019113269000,504000,504000,504000,503000,2776
20230719,135300,1017714688000,504000,503000,504000,503000,1432
20230719,135200,1016993117000,504000,504000,504000,503000,4009
20230719,135100,1014972848000,504000,502000,504000,502000,4848
20230719,135000,1012534391000,502000,502000,503000,502000,2664
20230719,134900,1011194873000,503000,502000,503000,502000,1604
20230719,134800,1010389041000,503000,503000,503000,502000,1193
20230719,134700,1009789678000,502000,502000,503000,502000,1256
20230719,134600,1009158879000,502000,503000,503000,502000,1202
20230719,134500,1008554652000,503000,503000,503000,502000,1083
20230719,134400,1008010283000,503000,502000,503000,502000,1475
20230719,134300,1007269384000,503000,502000,503000,501000,7814
20230719,134200,1003346430000,502000,501000,502000,500000,6829
20230719,134100,999923822000,500000,501000,501000,500000,2375
20230719,134000,998734558000,500000,500000,501000,500000,969
20230719,133900,998249833000,500000,501000,501000,500000,931
20230719,133800,997784120000,500000,500000,501000,500000,944
20230719,133700,997311782000,501000,500000,501000,500000,1352
20230719,133600,996635434000,501000,501000,501000,500000,1491
20230719,133500,995889511000,500000,500000,501000,500000,981
20230719,133400,995398509000,500000,500000,501000,500000,883
20230719,133300,994956749000,500000,501000,501000,500000,1378
20230719,133200,994267307000,501000,499500,501000,499500,4138
20230719,133100,992198624000,500000,498500,500000,498500,9625
20230719,133000,987392344500,498500,499500,499500,498500,12190
20230719,132900,981311227500,499500,499500,499500,499000,1193
20230719,132800,980715629000,499500,499000,499500,499000,1554
20230719,132700,979940020000,499000,499500,500000,499000,5684
20230719,132600,977100895000,499500,500000,500000,499500,3419
20230719,132500,975392996500,499500,499500,500000,499500,2628
20230719,132400,974079927000,499500,499500,500000,499500,1642
20230719,132300,973259598500,500000,500000,500000,499500,1118
20230719,132200,972700816500,499500,500000,501000,499500,2232
20230719,132100,971584924000,500000,499500,501000,499500,1848
20230719,132000,970660806500,499500,500000,500000,499500,5865
20230719,131900,967728767000,500000,501000,501000,499500,12197
20230719,131800,961630389500,500000,500000,501000,500000,977
20230719,131700,961141570500,500000,501000,502000,500000,3732
20230719,131600,959272476500,501000,501000,502000,501000,999
20230719,131500,958771846500,502000,502000,502000,501000,871
20230719,131400,958335330500,502000,501000,502000,501000,1163
20230719,131300,957752482500,502000,502000,502000,501000,1062
20230719,131200,957220137500,502000,501000,502000,501000,878
20230719,131100,956779752500,501000,502000,503000,501000,2474
20230719,131000,955537858500,502000,502000,503000,502000,773
20230719,130900,955149510500,503000,502000,503000,502000,1151
20230719,130800,954570764500,502000,501000,503000,501000,4419
20230719,130700,952352485500,501000,501000,502000,501000,478
20230719,130600,952112962500,501000,500000,502000,500000,14895
20230719,130500,944657881500,500000,500000,501000,500000,15035
20230719,130400,937139930500,500000,500000,501000,500000,2221
20230719,130300,936029265500,501000,501000,502000,500000,3344
20230719,130200,934354820500,502000,501000,502000,501000,893
20230719,130100,933907228500,502000,501000,502000,501000,2453
20230719,130000,932677056500,501000,501000,502000,500000,4213
20230719,125900,930565589500,501000,501000,502000,501000,8705
20230719,125800,926203053500,501000,502000,502000,501000,764
20230719,125700,925819931500,501000,502000,502000,501000,757
20230719,125600,925440516500,501000,501000,502000,501000,2297
20230719,125500,924289471500,501000,502000,502000,501000,3768
20230719,125400,922401417500,502000,502000,503000,501000,5423
20230719,125300,919680000500,502000,502000,503000,502000,1269
20230719,125200,919042770500,502000,502000,503000,502000,822
20230719,125100,918629949500,502000,502000,503000,502000,980
20230719,125000,918137707500,502000,503000,503000,502000,1027
20230719,124900,917621970500,503000,502000,503000,502000,1008
20230719,124800,917115365500,502000,502000,503000,502000,1011
20230719,124700,916607574500,503000,502000,503000,502000,1048
20230719,124600,916081286500,503000,502000,503000,502000,775
20230719,124500,915691965500,502000,503000,503000,502000,1214
20230719,124400,915082388500,503000,501000,503000,501000,2837
20230719,124300,913658135500,501000,502000,503000,501000,4587
20230719,124200,911355229500,502000,503000,503000,502000,1209
20230719,124100,910748004500,502000,502000,503000,502000,1952
20230719,124000,909767899500,503000,502000,503000,501000,8559
20230719,123900,905471243500,503000,502000,503000,502000,1466
20230719,123800,904734840500,503000,504000,504000,502000,6715
20230719,123700,901357041500,504000,503000,504000,503000,1096
20230719,123600,900804855500,504000,503000,504000,503000,579
20230719,123500,900513107500,504000,503000,504000,503000,1161
20230719,123400,899928183500,504000,504000,504000,503000,890
20230719,123300,899479761500,504000,504000,504000,503000,1901
20230719,123200,898521798500,503000,504000,504000,503000,609
20230719,123100,898215197500,504000,504000,504000,503000,458
20230719,123000,897984489500,503000,504000,504000,503000,987
20230719,122900,897487558500,504000,503000,504000,503000,467
20230719,122800,897252421500,503000,503000,504000,503000,663
20230719,122700,896918595500,503000,503000,504000,503000,1091
20230719,122600,896369519500,503000,504000,504000,503000,487
20230719,122500,896124333500,504000,504000,504000,503000,441
20230719,122400,895902309500,504000,504000,504000,503000,1112
20230719,122300,895342163500,503000,503000,504000,503000,370
20230719,122200,895155783500,503000,503000,504000,503000,386
20230719,122100,894961393500,503000,504000,504000,503000,859
20230719,122000,894528958500,504000,503000,504000,503000,681
20230719,121900,894185985500,504000,503000,504000,503000,1495
20230719,121800,893433670500,504000,504000,504000,503000,968
20230719,121700,892945881500,504000,504000,504000,503000,741
20230719,121600,892572766500,504000,504000,504000,503000,1323
20230719,121500,891906859500,504000,504000,505000,503000,1515
20230719,121400,891143581500,504000,504000,505000,503000,1712
20230719,121300,890280663500,504000,504000,504000,503000,971
20230719,121200,889791522500,503000,504000,504000,503000,1203
20230719,121100,889185411500,504000,504000,504000,503000,3847
20230719,121000,887246910500,503000,504000,504000,503000,978
20230719,120900,886754643500,503000,503000,504000,503000,498
20230719,120800,886503949500,503000,504000,505000,503000,1367
20230719,120700,885815134500,504000,504000,505000,503000,3661
20230719,120600,883970008500,504000,504000,504000,503000,835
20230719,120500,883549908500,503000,504000,505000,503000,1667
20230719,120400,882710113500,505000,505000,506000,504000,4517
20230719,120300,880430079500,505000,505000,506000,505000,523
20230719,120200,880165722500,505000,505000,506000,505000,303
20230719,120100,880012545500,506000,505000,506000,505000,1554
20230719,120000,879227058500,506000,505000,506000,505000,670
20230719,115900,878888414500,505000,505000,506000,504000,1482
20230719,115800,878139901500,504000,506000,506000,504000,3776
20230719,115700,876232814500,506000,506000,506000,505000,1281
20230719,115600,875584733500,505000,507000,507000,505000,5039
20230719,115500,873034622500,507000,507000,507000,506000,2659
20230719,115400,871686763500,506000,506000,507000,506000,4565
20230719,115300,869372682500,507000,507000,507000,506000,1187
20230719,115200,868771269500,507000,507000,507000,506000,1018
20230719,115100,868255523500,507000,507000,507000,506000,1355
20230719,115000,867568651500,507000,507000,507000,506000,2303
20230719,114900,866401357500,506000,507000,507000,506000,814
20230719,114800,865989038500,507000,506000,507000,506000,1575
20230719,114700,865191150500,506000,506000,507000,505000,4886
20230719,114600,862718747500,505000,505000,506000,504000,3232
20230719,114500,861086328500,505000,504000,505000,504000,3263
20230719,114400,859439035500,504000,504000,505000,504000,1241
20230719,114300,858812733500,504000,502000,505000,502000,11529
20230719,114200,853018859500,502000,504000,504000,502000,4911
20230719,114100,850549768500,503000,503000,504000,503000,1130
20230719,114000,849980952500,503000,503000,504000,503000,649
20230719,113900,849654053500,503000,503000,504000,502000,2313
20230719,113800,848490025500,503000,503000,504000,502000,2584
20230719,113700,847190240500,503000,504000,504000,502000,3080
20230719,113600,845640505500,504000,503000,504000,503000,1317
20230719,113500,844977167500,503000,503000,504000,503000,1170
20230719,113400,844388433500,503000,503000,504000,502000,4654
20230719,113300,842047557500,503000,503000,504000,502000,4258
20230719,113200,839906270500,503000,503000,504000,503000,591
20230719,113100,839608500500,504000,503000,504000,503000,507
20230719,113000,839353252500,503000,504000,505000,503000,4814
20230719,112900,836926855500,505000,504000,505000,504000,627
20230719,112800,836610369500,504000,505000,505000,504000,696
20230719,112700,836258975500,505000,504000,505000,503000,10439
20230719,112600,830993570500,503000,504000,504000,503000,941
20230719,112500,830520121500,504000,503000,504000,503000,5131
20230719,112400,827939121500,503000,503000,504000,503000,5310
20230719,112300,825267660500,504000,503000,504000,503000,1031
20230719,112200,824748545500,503000,504000,504000,503000,828
20230719,112100,824331587500,503000,506000,506000,503000,8951
20230719,112000,819819760500,505000,505000,506000,505000,780
20230719,111900,819425643500,505000,504000,506000,504000,2442
20230719,111800,818192029500,505000,506000,506000,504000,4043
20230719,111700,816150200500,505000,506000,506000,505000,1577
20230719,111600,815352922500,506000,506000,506000,505000,1060
20230719,111500,814817113500,506000,506000,507000,505000,2051
20230719,111400,813779521500,506000,506000,507000,506000,949
20230719,111300,813298703500,507000,508000,508000,506000,5298
20230719,111200,810613988500,507000,508000,508000,507000,1876
20230719,111100,809662254500,508000,507000,508000,506000,4250
20230719,111000,807506326500,507000,506000,507000,505000,5090
20230719,110900,804931013500,506000,506000,506000,505000,1064
20230719,110800,804393347500,505000,505000,506000,504000,4030
20230719,110700,802357992500,505000,503000,505000,503000,5131
20230719,110600,799771761500,504000,504000,505000,503000,3207
20230719,110500,798155480500,504000,505000,505000,503000,7946
20230719,110400,794151991500,504000,506000,506000,504000,4138
20230719,110300,792062593500,505000,505000,506000,505000,2165
20230719,110200,790968943500,505000,505000,506000,505000,1176
20230719,110100,790374832500,505000,506000,506000,505000,1902
20230719,110000,789413211500,505000,505000,506000,504000,4773
20230719,105900,787001554500,506000,506000,506000,505000,1009
20230719,105800,786491252500,505000,506000,506000,505000,852
20230719,105700,786060362500,505000,505000,506000,505000,3183
20230719,105600,784451323500,506000,504000,506000,504000,2223
20230719,105500,783328351500,505000,505000,505000,504000,1217
20230719,105400,782713932500,504000,505000,505000,504000,1976
20230719,105300,781716609500,505000,506000,506000,504000,4652
20230719,105200,779367284500,506000,506000,506000,505000,2043
20230719,105100,778333652500,505000,506000,507000,505000,3070
20230719,105000,776780703500,506000,507000,508000,505000,10099
20230719,104900,771664074500,507000,508000,508000,507000,2347
20230719,104800,770472789500,507000,507000,508000,506000,5793
20230719,104700,767535100500,507000,507000,508000,506000,7425
20230719,104600,763769495500,507000,506000,507000,505000,9291
20230719,104500,759064576500,505000,505000,506000,504000,5465
20230719,104400,756304613500,505000,503000,505000,503000,1428
20230719,104300,755584769500,504000,505000,505000,503000,4894
20230719,104200,753117632500,504000,504000,505000,503000,4240
20230719,104100,750980592500,503000,504000,504000,503000,1547
20230719,104000,750201540500,503000,504000,504000,503000,1083
20230719,103900,749655897500,504000,505000,505000,503000,5002
20230719,103800,747133946500,505000,505000,505000,504000,2001
20230719,103700,746123631500,505000,504000,505000,504000,813
20230719,103600,745713559500,505000,504000,505000,503000,3820
20230719,103500,743789007500,504000,504000,504000,503000,3344
20230719,103400,742104760500,504000,505000,505000,503000,3293
20230719,103300,740444618500,505000,506000,506000,505000,4537
20230719,103200,738152205500,506000,505000,506000,505000,809
20230719,103100,737743165500,505000,505000,506000,504000,5101
20230719,103000,735167144500,505000,504000,506000,503000,6728
20230719,102900,731773744500,503000,504000,504000,503000,2407
20230719,102800,730561004500,504000,505000,505000,503000,3764
20230719,102700,728663280500,504000,505000,505000,504000,3076
20230719,102600,727111584500,505000,504000,505000,502000,6122
20230719,102500,724031220500,503000,505000,505000,503000,8881
20230719,102400,719549297500,505000,506000,506000,504000,4664
20230719,102300,717193656500,506000,506000,506000,504000,5665
20230719,102200,714330018500,506000,505000,507000,504000,10360
20230719,102100,709091207500,505000,504000,505000,503000,8300
20230719,102000,704902413500,504000,503000,505000,502000,15150
20230719,101900,697271341500,503000,503000,503000,502000,2763
20230719,101800,695881973500,503000,501000,503000,501000,4386
20230719,101700,693680043500,502000,502000,502000,501000,2095
20230719,101600,692628538500,501000,502000,502000,500000,5646
20230719,101500,689799640500,502000,502000,502000,501000,2992
20230719,101400,688298832500,501000,501000,501000,500000,4433
20230719,101300,686078489500,501000,501000,501000,500000,2671
20230719,101200,684740952500,501000,501000,501000,500000,2383
20230719,101100,683547749500,501000,502000,502000,500000,6925
20230719,101000,680078246500,502000,500000,503000,500000,11604
20230719,100900,674258246500,501000,501000,501000,500000,3456
20230719,100800,672528488500,501000,501000,501000,500000,3062
20230719,100700,670996341500,501000,501000,501000,500000,6951
20230719,100600,667515357500,501000,500000,502000,499500,15408
20230719,100500,659800591500,500000,498000,500000,497500,16803
20230719,100400,651419659000,498000,496500,498000,496000,11131
20230719,100300,645890752000,497000,497500,498000,496500,8120
20230719,100200,641853019500,497500,497000,497500,496000,21661
20230719,100100,631100390000,497000,498500,499000,497000,12602
20230719,100000,624826202500,498500,498500,499000,498500,5497
20230719,095900,622085463500,499000,499500,499500,498500,5103
20230719,095800,619539522000,499500,500000,501000,499000,6836
20230719,095700,616122112500,500000,500000,501000,500000,2985
20230719,095600,614628416500,500000,501000,501000,500000,10321
20230719,095500,609463720500,501000,501000,502000,500000,8181
20230719,095400,605364008500,501000,503000,503000,501000,8242
20230719,095300,601223408500,503000,502000,503000,501000,11251
20230719,095200,595573858500,502000,500000,503000,500000,19435
20230719,095100,585822007500,501000,497500,501000,497500,17709
20230719,095000,576989675000,498000,499500,499500,497500,16886
20230719,094900,568572992000,499500,499500,501000,498000,29200
20230719,094800,553999424000,499500,501000,501000,499500,40405
20230719,094700,533788720000,500000,503000,503000,500000,23166
20230719,094600,522182496000,503000,502000,503000,501000,13257
20230719,094500,515526592000,502000,507000,507000,502000,15271
20230719,094400,507824917000,507000,507000,507000,506000,4092
20230719,094300,505751069000,506000,506000,507000,505000,5273
20230719,094200,503082595000,506000,504000,506000,503000,13703
20230719,094100,496169183000,503000,503000,505000,502000,21409
20230719,094000,485392187000,503000,505000,506000,503000,12886
20230719,093900,478893060000,505000,508000,509000,505000,6456
20230719,093800,475625725000,508000,506000,509000,505000,15319
20230719,093700,467869885000,505000,507000,507000,505000,10549
20230719,093600,462533191000,507000,508000,509000,506000,9048
20230719,093500,457939525000,509000,509000,509000,508000,5064
20230719,093400,455364602000,509000,510000,510000,507000,13886
20230719,093300,448304497000,510000,507000,510000,507000,12217
20230719,093200,442089417000,508000,507000,508000,506000,7945
20230719,093100,438060121000,507000,505000,508000,504000,15188
20230719,093000,430381939000,505000,508000,509000,504000,28779
20230719,092900,415827233000,509000,509000,510000,507000,19065
20230719,092800,406132022000,508000,511000,512000,508000,19854
20230719,092700,396008435000,511000,512000,512000,511000,10029
20230719,092600,390880504000,511000,514000,515000,511000,18475
20230719,092500,381410974000,514000,516000,517000,513000,25468
20230719,092400,368306733000,516000,515000,516000,514000,23605
20230719,092300,356143113000,515000,514000,515000,513000,11614
20230719,092200,350175294000,514000,513000,514000,512000,12183
20230719,092100,343926175000,513000,515000,515000,512000,18393
20230719,092000,334485317000,514000,513000,515000,512000,17203
20230719,091900,325648214000,513000,512000,514000,512000,17905
20230719,091800,316463877000,513000,512000,513000,510000,16012
20230719,091700,308277989000,512000,511000,513000,509000,25120
20230719,091600,295441204000,511000,510000,512000,509000,18086
20230719,091500,286204623000,510000,507000,510000,506000,20870
20230719,091400,275607606000,507000,512000,512000,507000,31235
20230719,091300,259696799000,512000,512000,512000,509000,19334
20230719,091200,249825596000,512000,511000,513000,508000,40856
20230719,091100,228979510000,511000,516000,516000,511000,36538
20230719,091000,210230114000,516000,510000,516000,509000,52500
20230719,090900,183320366000,510000,507000,511000,507000,51173
20230719,090800,157236899000,508000,506000,508000,504000,32323
20230719,090700,140886799000,506000,504000,506000,503000,24590
20230719,090600,128481675000,504000,502000,504000,501000,17638
20230719,090500,119613238000,502000,504000,504000,501000,18416
20230719,090400,110363330000,504000,501000,504000,500000,35457
20230719,090300,92559550000,501000,500000,501000,496500,73219
20230719,090200,56004907500,500000,498500,500000,498500,25314
20230719,090100,43366019000,499000,496000,499000,495500,36755
20230719,090000,25091773500,496000,496000,496500,493000,50195