KissMeData/005490/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184200,4437725181000,594000,594000,594000,594000,80338
20230727,184100,4437725181000,594000,594000,594000,594000,0
20230727,184000,4437725181000,594000,594000,594000,594000,0
20230727,183900,4437725181000,594000,594000,594000,594000,0
20230727,183800,4437725181000,594000,594000,594000,594000,0
20230727,183700,4437725181000,594000,594000,594000,594000,0
20230727,183600,4437725181000,594000,594000,594000,594000,0
20230727,183500,4437725181000,594000,594000,594000,594000,0
20230727,183400,4437725181000,594000,594000,594000,594000,0
20230727,183300,4437725181000,594000,594000,594000,594000,0
20230727,183200,4437725181000,594000,594000,594000,594000,0
20230727,183100,4437725181000,594000,594000,594000,594000,0
20230727,183000,4437725181000,594000,594000,594000,594000,0
20230727,182900,4437725181000,594000,594000,594000,594000,0
20230727,182800,4437725181000,594000,594000,594000,594000,0
20230727,182700,4437725181000,594000,594000,594000,594000,0
20230727,182600,4437725181000,594000,594000,594000,594000,0
20230727,182500,4437725181000,594000,594000,594000,594000,0
20230727,182400,4437725181000,594000,594000,594000,594000,0
20230727,182300,4437725181000,594000,594000,594000,594000,0
20230727,182200,4437725181000,594000,594000,594000,594000,0
20230727,182100,4437725181000,594000,594000,594000,594000,0
20230727,182000,4437725181000,594000,594000,594000,594000,0
20230727,181900,4437725181000,594000,594000,594000,594000,0
20230727,181800,4437725181000,594000,594000,594000,594000,0
20230727,181700,4437725181000,594000,594000,594000,594000,0
20230727,181600,4437725181000,594000,594000,594000,594000,0
20230727,181500,4437725181000,594000,594000,594000,594000,0
20230727,181400,4437725181000,594000,594000,594000,594000,0
20230727,181300,4437725181000,594000,594000,594000,594000,0
20230727,181200,4437725181000,594000,594000,594000,594000,80338
20230727,181100,4437725181000,594000,594000,594000,594000,0
20230727,181000,4437725181000,594000,594000,594000,594000,0
20230727,180900,4437725181000,594000,594000,594000,594000,0
20230727,180800,4437725181000,594000,594000,594000,594000,0
20230727,180700,4437725181000,594000,594000,594000,594000,0
20230727,180600,4437725181000,594000,594000,594000,594000,0
20230727,180500,4437725181000,594000,594000,594000,594000,0
20230727,180400,4437725181000,594000,594000,594000,594000,0
20230727,180300,4437725181000,594000,594000,594000,594000,0
20230727,180200,4437725181000,594000,594000,594000,594000,0
20230727,180100,4437725181000,594000,594000,594000,594000,0
20230727,180000,4437725181000,594000,594000,594000,594000,0
20230727,175900,4437725181000,594000,594000,594000,594000,0
20230727,175800,4437725181000,594000,594000,594000,594000,0
20230727,175700,4437725181000,594000,594000,594000,594000,0
20230727,175600,4437725181000,594000,594000,594000,594000,0
20230727,175500,4437725181000,594000,594000,594000,594000,0
20230727,175400,4437725181000,594000,594000,594000,594000,0
20230727,175300,4437725181000,594000,594000,594000,594000,0
20230727,175200,4437725181000,594000,594000,594000,594000,0
20230727,175100,4437725181000,594000,594000,594000,594000,0
20230727,175000,4437725181000,594000,594000,594000,594000,0
20230727,174900,4437725181000,594000,594000,594000,594000,0
20230727,174800,4437725181000,594000,594000,594000,594000,0
20230727,174700,4437725181000,594000,594000,594000,594000,0
20230727,174600,4437725181000,594000,594000,594000,594000,0
20230727,174500,4437725181000,594000,594000,594000,594000,0
20230727,174400,4437725181000,594000,594000,594000,594000,0
20230727,174300,4437725181000,594000,594000,594000,594000,0
20230727,174200,4437725181000,594000,594000,594000,594000,80338
20230727,174100,4437725181000,594000,594000,594000,594000,0
20230727,174000,4437725181000,594000,594000,594000,594000,0
20230727,173900,4437725181000,594000,594000,594000,594000,0
20230727,173800,4437725181000,594000,594000,594000,594000,0
20230727,173700,4437725181000,594000,594000,594000,594000,0
20230727,173600,4437725181000,594000,594000,594000,594000,0
20230727,173500,4437725181000,594000,594000,594000,594000,0
20230727,173400,4437725181000,594000,594000,594000,594000,0
20230727,173300,4437725181000,594000,594000,594000,594000,0
20230727,173200,4437725181000,594000,594000,594000,594000,0
20230727,173100,4437725181000,594000,594000,594000,594000,0
20230727,173000,4437725181000,594000,594000,594000,594000,0
20230727,172900,4437725181000,594000,594000,594000,594000,0
20230727,172800,4437725181000,594000,594000,594000,594000,0
20230727,172700,4437725181000,594000,594000,594000,594000,0
20230727,172600,4437725181000,594000,594000,594000,594000,0
20230727,172500,4437725181000,594000,594000,594000,594000,0
20230727,172400,4437725181000,594000,594000,594000,594000,0
20230727,172300,4437725181000,594000,594000,594000,594000,0
20230727,172200,4437725181000,594000,594000,594000,594000,0
20230727,172100,4437725181000,594000,594000,594000,594000,0
20230727,172000,4437725181000,594000,594000,594000,594000,0
20230727,171900,4437725181000,594000,594000,594000,594000,0
20230727,171800,4437725181000,594000,594000,594000,594000,0
20230727,171700,4437725181000,594000,594000,594000,594000,0
20230727,171600,4437725181000,594000,594000,594000,594000,0
20230727,171500,4437725181000,594000,594000,594000,594000,0
20230727,171400,4437725181000,594000,594000,594000,594000,0
20230727,171300,4437725181000,594000,594000,594000,594000,0
20230727,171200,4437725181000,594000,594000,594000,594000,80338
20230727,171100,4437725181000,594000,594000,594000,594000,0
20230727,171000,4437725181000,594000,594000,594000,594000,0
20230727,170900,4437725181000,594000,594000,594000,594000,0
20230727,170800,4437725181000,594000,594000,594000,594000,0
20230727,170700,4437725181000,594000,594000,594000,594000,0
20230727,170600,4437725181000,594000,594000,594000,594000,0
20230727,170500,4437725181000,594000,594000,594000,594000,0
20230727,170400,4437725181000,594000,594000,594000,594000,0
20230727,170300,4437725181000,594000,594000,594000,594000,0
20230727,170200,4437725181000,594000,594000,594000,594000,0
20230727,170100,4437725181000,594000,594000,594000,594000,0
20230727,170000,4437725181000,594000,594000,594000,594000,0
20230727,165900,4437725181000,594000,594000,594000,594000,0
20230727,165800,4437725181000,594000,594000,594000,594000,0
20230727,165700,4437725181000,594000,594000,594000,594000,0
20230727,165600,4437725181000,594000,594000,594000,594000,0
20230727,165500,4437725181000,594000,594000,594000,594000,0
20230727,165400,4437725181000,594000,594000,594000,594000,0
20230727,165300,4437725181000,594000,594000,594000,594000,0
20230727,165200,4437725181000,594000,594000,594000,594000,0
20230727,165100,4437725181000,594000,594000,594000,594000,0
20230727,165000,4437725181000,594000,594000,594000,594000,0
20230727,164900,4437725181000,594000,594000,594000,594000,0
20230727,164800,4437725181000,594000,594000,594000,594000,0
20230727,164700,4437725181000,594000,594000,594000,594000,0
20230727,164600,4437725181000,594000,594000,594000,594000,0
20230727,164500,4437725181000,594000,594000,594000,594000,0
20230727,164400,4437725181000,594000,594000,594000,594000,0
20230727,164300,4437725181000,594000,594000,594000,594000,0
20230727,164200,4437725181000,594000,594000,594000,594000,80338
20230727,164100,4437725181000,594000,594000,594000,594000,0
20230727,164000,4437725181000,594000,594000,594000,594000,0
20230727,163900,4437725181000,594000,594000,594000,594000,0
20230727,163800,4437725181000,594000,594000,594000,594000,0
20230727,163700,4437725181000,594000,594000,594000,594000,0
20230727,163600,4437725181000,594000,594000,594000,594000,0
20230727,163500,4437725181000,594000,594000,594000,594000,0
20230727,163400,4437725181000,594000,594000,594000,594000,0
20230727,163300,4437725181000,594000,594000,594000,594000,0
20230727,163200,4437725181000,594000,594000,594000,594000,0
20230727,163100,4437725181000,594000,594000,594000,594000,0
20230727,163000,4437725181000,594000,594000,594000,594000,0
20230727,162900,4437725181000,594000,594000,594000,594000,0
20230727,162800,4437725181000,594000,594000,594000,594000,0
20230727,162700,4437725181000,594000,594000,594000,594000,0
20230727,162600,4437725181000,594000,594000,594000,594000,0
20230727,162500,4437725181000,594000,594000,594000,594000,0
20230727,162400,4437725181000,594000,594000,594000,594000,0
20230727,162300,4437725181000,594000,594000,594000,594000,0
20230727,162200,4437725181000,594000,594000,594000,594000,0
20230727,162100,4437725181000,594000,594000,594000,594000,0
20230727,162000,4437725181000,594000,594000,594000,594000,0
20230727,161900,4437725181000,594000,594000,594000,594000,0
20230727,161800,4437725181000,594000,594000,594000,594000,0
20230727,161700,4437725181000,594000,594000,594000,594000,0
20230727,161600,4437725181000,594000,594000,594000,594000,0
20230727,161500,4437725181000,594000,594000,594000,594000,0
20230727,161400,4437725181000,594000,594000,594000,594000,0
20230727,161300,4437725181000,594000,594000,594000,594000,0
20230727,161200,4437725181000,594000,594000,594000,594000,80338
20230727,161100,4437725181000,594000,594000,594000,594000,0
20230727,161000,4437725181000,594000,594000,594000,594000,0
20230727,160900,4437725181000,594000,594000,594000,594000,0
20230727,160800,4437725181000,594000,594000,594000,594000,0
20230727,160700,4437725181000,594000,594000,594000,594000,0
20230727,160600,4437725181000,594000,594000,594000,594000,0
20230727,160500,4437725181000,594000,594000,594000,594000,0
20230727,160400,4437725181000,594000,594000,594000,594000,0
20230727,160300,4437725181000,594000,594000,594000,594000,0
20230727,160200,4437725181000,594000,594000,594000,594000,0
20230727,160100,4437725181000,594000,594000,594000,594000,0
20230727,160000,4437725181000,594000,594000,594000,594000,0
20230727,155900,4437725181000,594000,594000,594000,594000,0
20230727,155800,4437725181000,594000,594000,594000,594000,0
20230727,155700,4437725181000,594000,594000,594000,594000,0
20230727,155600,4437725181000,594000,594000,594000,594000,0
20230727,155500,4437725181000,594000,594000,594000,594000,0
20230727,155400,4437725181000,594000,594000,594000,594000,0
20230727,155300,4437725181000,594000,594000,594000,594000,0
20230727,155200,4437725181000,594000,594000,594000,594000,0
20230727,155100,4437725181000,594000,594000,594000,594000,0
20230727,155000,4437725181000,594000,594000,594000,594000,0
20230727,154900,4437725181000,594000,594000,594000,594000,0
20230727,154800,4437725181000,594000,594000,594000,594000,0
20230727,154700,4437725181000,594000,594000,594000,594000,0
20230727,154600,4437725181000,594000,594000,594000,594000,0
20230727,154500,4437725181000,594000,594000,594000,594000,0
20230727,154400,4437725181000,594000,594000,594000,594000,0
20230727,154300,4437725181000,594000,594000,594000,594000,0
20230727,154200,4437725181000,594000,594000,594000,594000,80338
20230727,154100,4437725181000,594000,594000,594000,594000,0
20230727,154000,4437725181000,594000,594000,594000,594000,0
20230727,153900,4437725181000,594000,594000,594000,594000,0
20230727,153800,4437725181000,594000,594000,594000,594000,0
20230727,153700,4437725181000,594000,594000,594000,594000,0
20230727,153600,4437725181000,594000,594000,594000,594000,0
20230727,153500,4437725181000,594000,594000,594000,594000,0
20230727,153400,4437725181000,594000,594000,594000,594000,0
20230727,153300,4437725181000,594000,594000,594000,594000,0
20230727,153200,4437725181000,594000,594000,594000,594000,0
20230727,153100,4437725181000,594000,594000,594000,594000,0
20230727,153000,4437725181000,594000,594000,594000,594000,80338
20230727,152900,4390004409000,594000,594000,594000,594000,0
20230727,152800,4390004409000,594000,594000,594000,594000,0
20230727,152700,4390004409000,594000,594000,594000,594000,0
20230727,152600,4390004409000,594000,594000,594000,594000,0
20230727,152500,4390004409000,594000,594000,594000,594000,0
20230727,152400,4390004409000,594000,594000,594000,594000,0
20230727,152300,4390004409000,594000,594000,594000,594000,0
20230727,152200,4390004409000,594000,594000,594000,594000,0
20230727,152100,4390004409000,594000,594000,594000,594000,0
20230727,152000,4390004409000,594000,594000,594000,594000,0
20230727,151900,4390004409000,594000,595000,597000,593000,25787
20230727,151800,4374660816000,594000,594000,595000,593000,18786
20230727,151700,4363501862000,594000,592000,594000,591000,17238
20230727,151600,4353285475000,592000,588000,593000,588000,20074
20230727,151500,4341427685000,589000,584000,589000,583000,28739
20230727,151400,4324599479000,584000,584000,585000,583000,15034
20230727,151300,4315825079000,584000,582000,586000,580000,41081
20230727,151200,4291901089000,581000,582000,583000,581000,23107
20230727,151100,4278458907000,583000,583000,585000,582000,20168
20230727,151000,4266688796000,583000,583000,584000,581000,23007
20230727,150900,4253284934000,584000,586000,586000,583000,12732
20230727,150800,4245847082000,585000,582000,587000,582000,22957
20230727,150700,4232418142000,582000,586000,586000,582000,29370
20230727,150600,4215290431000,585000,586000,587000,584000,18875
20230727,150500,4204233280000,587000,589000,589000,586000,12647
20230727,150400,4196803811000,589000,588000,591000,588000,15338
20230727,150300,4187762000000,588000,589000,590000,587000,12479
20230727,150200,4180420095000,590000,592000,593000,588000,10391
20230727,150100,4174281995000,592000,592000,594000,591000,10490
20230727,150000,4168067836000,592000,585000,592000,585000,30519
20230727,145900,4150156157000,585000,587000,588000,585000,15863
20230727,145800,4140851397000,587000,588000,589000,585000,21523
20230727,145700,4128225034000,588000,590000,591000,587000,34390
20230727,145600,4107988336000,591000,591000,592000,590000,10278
20230727,145500,4101918093000,592000,595000,595000,592000,7056
20230727,145400,4097731611000,595000,591000,595000,590000,13637
20230727,145300,4089651694000,591000,591000,592000,590000,8851
20230727,145200,4084420151000,591000,592000,593000,590000,9214
20230727,145100,4078972301000,592000,595000,595000,592000,6597
20230727,145000,4075058434000,594000,595000,595000,593000,7558
20230727,144900,4070568017000,595000,594000,597000,594000,9002
20230727,144800,4065208260000,595000,592000,596000,591000,15448
20230727,144700,4056039893000,591000,591000,592000,590000,11049
20230727,144600,4049509932000,591000,590000,593000,590000,15598
20230727,144500,4040286367000,590000,592000,593000,589000,37560
20230727,144400,4018095602000,592000,593000,595000,592000,19825
20230727,144300,4006339880000,593000,596000,597000,593000,13012
20230727,144200,3998600178000,597000,597000,597000,595000,5351
20230727,144100,3995409759000,596000,595000,598000,595000,11887
20230727,144000,3988320281000,596000,596000,597000,595000,8182
20230727,143900,3983446604000,597000,598000,599000,596000,6981
20230727,143800,3979278153000,599000,600000,600000,598000,5344
20230727,143700,3976077030000,599000,596000,600000,595000,16445
20230727,143600,3966268931000,596000,598000,599000,596000,9877
20230727,143500,3960371015000,598000,599000,600000,598000,4806
20230727,143400,3957493645000,599000,600000,600000,599000,6453
20230727,143300,3953626568000,599000,599000,600000,598000,4881
20230727,143200,3950704477000,599000,599000,600000,598000,5920
20230727,143100,3947157388000,599000,599000,601000,598000,7008
20230727,143000,3942956574000,599000,599000,600000,597000,11084
20230727,142900,3936321181000,598000,597000,600000,596000,11459
20230727,142800,3929476621000,597000,600000,600000,597000,10397
20230727,142700,3923257252000,599000,599000,601000,599000,9705
20230727,142600,3917439059000,599000,599000,600000,599000,4381
20230727,142500,3914814394000,599000,601000,602000,599000,5768
20230727,142400,3911352675000,601000,600000,602000,600000,4553
20230727,142300,3908615796000,600000,600000,601000,598000,10134
20230727,142200,3902542480000,600000,599000,601000,599000,5492
20230727,142100,3899249661000,599000,600000,601000,598000,11563
20230727,142000,3892323973000,600000,602000,603000,600000,9632
20230727,141900,3886531604000,603000,602000,603000,602000,1856
20230727,141800,3885413669000,602000,602000,603000,601000,4060
20230727,141700,3882968221000,602000,601000,603000,601000,3523
20230727,141600,3880846791000,602000,602000,602000,601000,4176
20230727,141500,3878334490000,602000,601000,604000,601000,7319
20230727,141400,3873925688000,602000,600000,604000,599000,15385
20230727,141300,3864678188000,599000,600000,602000,599000,14157
20230727,141200,3856178073000,600000,602000,604000,600000,19560
20230727,141100,3844405779000,602000,607000,607000,602000,15308
20230727,141000,3835163813000,606000,607000,609000,606000,11204
20230727,140900,3828357754000,607000,612000,613000,607000,12463
20230727,140800,3820754072000,612000,611000,613000,609000,13451
20230727,140700,3812545626000,610000,612000,613000,610000,9587
20230727,140600,3806681257000,612000,617000,617000,611000,26350
20230727,140500,3790512856000,616000,615000,617000,614000,16888
20230727,140400,3780116150000,615000,613000,616000,613000,26099
20230727,140300,3764077953000,613000,610000,614000,608000,16788
20230727,140200,3753826956000,609000,607000,611000,606000,12243
20230727,140100,3746371323000,607000,609000,611000,607000,32213
20230727,140000,3726732718000,610000,605000,610000,604000,22038
20230727,135900,3713339220000,605000,604000,605000,603000,5182
20230727,135800,3710208214000,603000,601000,604000,601000,4142
20230727,135700,3707713015000,601000,601000,602000,601000,1733
20230727,135600,3706670939000,601000,603000,604000,600000,6368
20230727,135500,3702841874000,603000,604000,605000,602000,10395
20230727,135400,3696564298000,603000,603000,605000,602000,5800
20230727,135300,3693063236000,603000,604000,605000,602000,10412
20230727,135200,3686780879000,605000,602000,605000,602000,12846
20230727,135100,3679025718000,601000,600000,602000,600000,7536
20230727,135000,3674494715000,601000,600000,601000,600000,2873
20230727,134900,3672769809000,600000,599000,601000,598000,8241
20230727,134800,3667834355000,598000,599000,600000,598000,3211
20230727,134700,3665911622000,598000,600000,601000,598000,5603
20230727,134600,3662552640000,601000,601000,602000,600000,9694
20230727,134500,3656725573000,601000,598000,602000,598000,9243
20230727,134400,3651180744000,598000,597000,599000,597000,4560
20230727,134300,3648454928000,597000,596000,598000,595000,9792
20230727,134200,3642620307000,596000,597000,598000,596000,5597
20230727,134100,3639279940000,598000,600000,600000,597000,6794
20230727,134000,3635218308000,600000,599000,600000,598000,4792
20230727,133900,3632348728000,598000,597000,599000,597000,5539
20230727,133800,3629037673000,597000,600000,600000,597000,8065
20230727,133700,3624208693000,600000,599000,601000,597000,12052
20230727,133600,3616989520000,599000,603000,603000,599000,7295
20230727,133500,3612609765000,602000,605000,605000,602000,13736
20230727,133400,3604315477000,604000,603000,606000,602000,26537
20230727,133300,3588275624000,603000,600000,603000,599000,8950
20230727,133200,3582894672000,600000,598000,601000,598000,12351
20230727,133100,3575489984000,599000,598000,599000,597000,5456
20230727,133000,3572227774000,598000,599000,600000,597000,9026
20230727,132900,3566824916000,599000,597000,600000,597000,5910
20230727,132800,3563287254000,597000,597000,598000,596000,7089
20230727,132700,3559054458000,598000,600000,600000,597000,14763
20230727,132600,3550213284000,600000,597000,601000,597000,21980
20230727,132500,3537032244000,597000,595000,599000,595000,10257
20230727,132400,3530908689000,596000,597000,597000,595000,8723
20230727,132300,3525706826000,597000,594000,598000,594000,14473
20230727,132200,3517079584000,594000,592000,595000,592000,9520
20230727,132100,3511432888000,592000,592000,593000,590000,11203
20230727,132000,3504804722000,593000,592000,593000,592000,5364
20230727,131900,3501625589000,592000,593000,594000,592000,16188
20230727,131800,3492018989000,593000,593000,594000,591000,12912
20230727,131700,3484363044000,593000,587000,593000,587000,18639
20230727,131600,3473365943000,587000,584000,588000,583000,15074
20230727,131500,3464548503000,585000,586000,586000,583000,10807
20230727,131400,3458231526000,586000,587000,588000,585000,7453
20230727,131300,3453860035000,587000,588000,589000,585000,6545
20230727,131200,3450017302000,588000,584000,590000,584000,16438
20230727,131100,3440385345000,585000,586000,586000,581000,21651
20230727,131000,3427754169000,585000,583000,586000,582000,12324
20230727,130900,3420554265000,584000,586000,586000,583000,6095
20230727,130800,3416989253000,586000,587000,588000,585000,6476
20230727,130700,3413189957000,588000,582000,590000,582000,21819
20230727,130600,3400400787000,583000,583000,585000,581000,29575
20230727,130500,3383178480000,583000,585000,587000,583000,13529
20230727,130400,3375272819000,585000,585000,588000,583000,32239
20230727,130300,3356410943000,585000,589000,589000,585000,33836
20230727,130200,3336582651000,589000,590000,591000,588000,8422
20230727,130100,3331616532000,590000,592000,593000,590000,11129
20230727,130000,3325036787000,592000,593000,594000,591000,7101
20230727,125900,3320832272000,593000,591000,594000,591000,9156
20230727,125800,3315412968000,591000,593000,594000,591000,4133
20230727,125700,3312964895000,593000,594000,595000,592000,6808
20230727,125600,3308925133000,595000,592000,595000,591000,12306
20230727,125500,3301622758000,593000,590000,596000,590000,12689
20230727,125400,3294095849000,591000,588000,592000,588000,9645
20230727,125300,3288410980000,589000,587000,589000,585000,19382
20230727,125200,3277037800000,586000,588000,590000,586000,14343
20230727,125100,3268612741000,588000,591000,592000,587000,31066
20230727,125000,3250301984000,591000,593000,593000,591000,5247
20230727,124900,3247196881000,593000,592000,593000,591000,7730
20230727,124800,3242620996000,591000,590000,592000,590000,8793
20230727,124700,3237423903000,590000,592000,593000,590000,15980
20230727,124600,3227977042000,592000,593000,594000,591000,12058
20230727,124500,3220832703000,593000,594000,595000,593000,6650
20230727,124400,3216883212000,594000,593000,595000,593000,11170
20230727,124300,3210252343000,594000,596000,597000,593000,17786
20230727,124200,3199664102000,596000,598000,599000,596000,8039
20230727,124100,3194857481000,599000,599000,600000,597000,7473
20230727,124000,3190388410000,599000,603000,603000,599000,16192
20230727,123900,3180653323000,603000,602000,604000,602000,12130
20230727,123800,3173333376000,603000,601000,603000,600000,8739
20230727,123700,3168074870000,602000,601000,602000,600000,6411
20230727,123600,3164221469000,601000,599000,602000,598000,14831
20230727,123500,3155322118000,598000,597000,599000,597000,4669
20230727,123400,3152531306000,597000,598000,599000,596000,9526
20230727,123300,3146839092000,599000,598000,599000,597000,5915
20230727,123200,3143300943000,597000,596000,599000,595000,7991
20230727,123100,3138524379000,596000,595000,598000,595000,7787
20230727,123000,3133880536000,595000,593000,596000,593000,5934
20230727,122900,3130356836000,593000,594000,596000,593000,11943
20230727,122800,3123265657000,594000,598000,599000,594000,15197
20230727,122700,3114196289000,598000,600000,601000,598000,6515
20230727,122600,3110291520000,600000,601000,602000,599000,9472
20230727,122500,3104607283000,601000,603000,604000,600000,19432
20230727,122400,3092916366000,603000,600000,604000,599000,11690
20230727,122300,3085883822000,599000,598000,601000,598000,19054
20230727,122200,3074463622000,599000,599000,600000,596000,18640
20230727,122100,3063306276000,599000,596000,600000,595000,12814
20230727,122000,3055646474000,596000,591000,596000,590000,15788
20230727,121900,3046280702000,591000,592000,593000,590000,9277
20230727,121800,3040797423000,592000,594000,596000,590000,20260
20230727,121700,3028770843000,595000,594000,596000,591000,16168
20230727,121600,3019176549000,593000,594000,595000,590000,18514
20230727,121500,3008202072000,594000,587000,595000,586000,35964
20230727,121400,2987030749000,588000,588000,592000,586000,36258
20230727,121300,2965686023000,588000,590000,592000,587000,46273
20230727,121200,2938417808000,590000,592000,593000,589000,43851
20230727,121100,2912532954000,592000,593000,594000,591000,35107
20230727,121000,2891755424000,593000,596000,598000,593000,13999
20230727,120900,2883432831000,597000,596000,598000,593000,21168
20230727,120800,2870848825000,597000,594000,599000,593000,13105
20230727,120700,2863042821000,595000,595000,599000,594000,14965
20230727,120600,2854121964000,595000,595000,597000,594000,19983
20230727,120500,2842230061000,596000,597000,597000,595000,12472
20230727,120400,2834796474000,596000,599000,600000,596000,12036
20230727,120300,2827596583000,599000,600000,601000,596000,14447
20230727,120200,2818947249000,601000,601000,604000,600000,12636
20230727,120100,2811339920000,602000,596000,602000,595000,25950
20230727,120000,2795796293000,596000,597000,599000,596000,14008
20230727,115900,2787431470000,597000,595000,600000,594000,18212
20230727,115800,2776548795000,595000,600000,601000,593000,64395
20230727,115700,2738109039000,600000,601000,603000,600000,33301
20230727,115600,2718103824000,602000,603000,604000,601000,17564
20230727,115500,2707529186000,603000,604000,606000,603000,6007
20230727,115400,2703899675000,603000,605000,606000,603000,8835
20230727,115300,2698563543000,605000,605000,607000,605000,4574
20230727,115200,2695792465000,605000,605000,606000,604000,9209
20230727,115100,2690222305000,605000,607000,608000,605000,5024
20230727,115000,2687177216000,607000,609000,609000,606000,6080
20230727,114900,2683482882000,609000,606000,610000,606000,5643
20230727,114800,2680049874000,606000,610000,612000,606000,7145
20230727,114700,2675695593000,610000,611000,612000,610000,3802
20230727,114600,2673372209000,611000,612000,613000,611000,6523
20230727,114500,2669379122000,612000,611000,615000,611000,15878
20230727,114400,2659649622000,611000,606000,614000,606000,15750
20230727,114300,2650021830000,607000,606000,608000,606000,4461
20230727,114200,2647314856000,607000,604000,608000,602000,17602
20230727,114100,2636678252000,605000,605000,606000,604000,7650
20230727,114000,2632049216000,605000,605000,608000,605000,7412
20230727,113900,2627555031000,605000,605000,606000,603000,11680
20230727,113800,2620492364000,605000,608000,608000,604000,8632
20230727,113700,2615263951000,608000,608000,609000,606000,8955
20230727,113600,2609826871000,608000,610000,611000,608000,8740
20230727,113500,2604497868000,610000,610000,612000,610000,4483
20230727,113400,2601758073000,611000,610000,612000,609000,6387
20230727,113300,2597857337000,610000,610000,612000,609000,6787
20230727,113200,2593715965000,611000,612000,613000,610000,6663
20230727,113100,2589642291000,612000,612000,614000,612000,6961
20230727,113000,2585376760000,613000,611000,615000,611000,13830
20230727,112900,2576889020000,611000,609000,612000,609000,6584
20230727,112800,2572871201000,610000,607000,611000,606000,9859
20230727,112700,2566864419000,608000,609000,609000,606000,6647
20230727,112600,2562824535000,609000,607000,610000,606000,7850
20230727,112500,2558050297000,607000,605000,608000,604000,9429
20230727,112400,2552339526000,605000,605000,606000,603000,14082
20230727,112300,2543835651000,604000,605000,607000,603000,14156
20230727,112200,2535276593000,605000,609000,610000,605000,12695
20230727,112100,2527569722000,609000,614000,614000,609000,12499
20230727,112000,2519929509000,614000,614000,615000,612000,12982
20230727,111900,2511961230000,614000,611000,616000,611000,16772
20230727,111800,2501669716000,612000,611000,614000,609000,12652
20230727,111700,2493932076000,612000,607000,613000,604000,23146
20230727,111600,2479834495000,607000,607000,610000,607000,9206
20230727,111500,2474234987000,608000,606000,609000,603000,28865
20230727,111400,2456757945000,607000,607000,610000,606000,21077
20230727,111300,2443946877000,607000,611000,612000,607000,25444
20230727,111200,2428453658000,612000,613000,613000,610000,11981
20230727,111100,2421128588000,612000,610000,616000,609000,23662
20230727,111000,2406665867000,610000,612000,613000,610000,35037
20230727,110900,2385265269000,612000,615000,617000,612000,20180
20230727,110800,2372864708000,615000,618000,619000,615000,13754
20230727,110700,2364376151000,618000,621000,622000,618000,8417
20230727,110600,2359158656000,621000,622000,623000,621000,3260
20230727,110500,2357131981000,623000,623000,624000,621000,5466
20230727,110400,2353730383000,624000,624000,625000,624000,6676
20230727,110300,2349560870000,625000,625000,627000,623000,13462
20230727,110200,2341151376000,625000,623000,628000,622000,20138
20230727,110100,2328556040000,623000,620000,623000,620000,11355
20230727,110000,2321500126000,621000,615000,621000,614000,17039
20230727,105900,2310981259000,615000,618000,619000,614000,20288
20230727,105800,2298494555000,618000,618000,620000,618000,9165
20230727,105700,2292823039000,618000,620000,620000,618000,15851
20230727,105600,2283013549000,621000,621000,622000,620000,7939
20230727,105500,2278088177000,621000,620000,623000,618000,9202
20230727,105400,2272370977000,619000,619000,621000,616000,29430
20230727,105300,2254180276000,619000,622000,623000,619000,26327
20230727,105200,2237845519000,622000,622000,623000,622000,2721
20230727,105100,2236152486000,622000,624000,625000,622000,5033
20230727,105000,2233016854000,624000,624000,625000,624000,3100
20230727,104900,2231081350000,624000,626000,627000,624000,5824
20230727,104800,2227440203000,626000,622000,627000,621000,11562
20230727,104700,2220235780000,622000,622000,623000,621000,11533
20230727,104600,2213065152000,622000,623000,626000,622000,8866
20230727,104500,2207534589000,623000,622000,625000,622000,5604
20230727,104400,2204041363000,622000,625000,626000,622000,11637
20230727,104300,2196786958000,625000,625000,626000,625000,4221
20230727,104200,2194147631000,625000,625000,626000,624000,4785
20230727,104100,2191156779000,625000,628000,628000,625000,10883
20230727,104000,2184339120000,627000,627000,629000,627000,5738
20230727,103900,2180735326000,627000,629000,629000,627000,3531
20230727,103800,2178518457000,629000,630000,631000,628000,5184
20230727,103700,2175255590000,630000,631000,632000,629000,11864
20230727,103600,2167779098000,632000,627000,632000,627000,13357
20230727,103500,2159367055000,627000,628000,630000,627000,7324
20230727,103400,2154765434000,629000,628000,629000,628000,3747
20230727,103300,2152411502000,628000,632000,632000,628000,13796
20230727,103200,2143716126000,632000,630000,632000,630000,10960
20230727,103100,2136798309000,631000,628000,631000,628000,14846
20230727,103000,2127446921000,629000,624000,630000,623000,14184
20230727,102900,2118547457000,623000,625000,626000,623000,10060
20230727,102800,2112265984000,625000,622000,626000,621000,9719
20230727,102700,2106203789000,622000,622000,624000,620000,20566
20230727,102600,2093416328000,622000,625000,626000,622000,11762
20230727,102500,2086072950000,626000,625000,626000,624000,6478
20230727,102400,2082023699000,625000,625000,626000,624000,9133
20230727,102300,2076316571000,625000,629000,629000,625000,12195
20230727,102200,2068676076000,628000,630000,632000,628000,11437
20230727,102100,2061467004000,631000,627000,632000,627000,16837
20230727,102000,2050873626000,628000,624000,628000,622000,20396
20230727,101900,2038133961000,624000,623000,624000,622000,13540
20230727,101800,2029694982000,622000,625000,626000,622000,20033
20230727,101700,2017200202000,625000,628000,629000,625000,10847
20230727,101600,2010400140000,629000,630000,632000,628000,12376
20230727,101500,2002603513000,630000,629000,633000,629000,15140
20230727,101400,1993051172000,630000,626000,630000,625000,28321
20230727,101300,1975235841000,626000,625000,627000,620000,31200
20230727,101200,1955790835000,624000,632000,632000,623000,39556
20230727,101100,1930992608000,632000,630000,634000,630000,14451
20230727,101000,1921866460000,631000,631000,634000,627000,34051
20230727,100900,1900392639000,632000,634000,635000,630000,27910
20230727,100800,1882755109000,634000,640000,642000,633000,25838
20230727,100700,1866308699000,641000,642000,644000,640000,15027
20230727,100600,1856656832000,643000,639000,643000,638000,10952
20230727,100500,1849628216000,639000,642000,643000,637000,32531
20230727,100400,1828799855000,643000,646000,646000,642000,21948
20230727,100300,1814661769000,646000,647000,647000,645000,19103
20230727,100200,1802317818000,647000,648000,649000,645000,28942
20230727,100100,1783592618000,647000,645000,648000,645000,30512
20230727,100000,1763852134000,646000,643000,648000,640000,47351
20230727,095900,1733319201000,644000,639000,644000,638000,40242
20230727,095800,1707513532000,638000,632000,640000,632000,28343
20230727,095700,1689438834000,632000,637000,637000,631000,18592
20230727,095600,1677648974000,637000,635000,639000,635000,22918
20230727,095500,1663043581000,635000,632000,637000,630000,19024
20230727,095400,1650996412000,631000,638000,638000,631000,23282
20230727,095300,1636211694000,638000,636000,639000,635000,18194
20230727,095200,1624615432000,636000,637000,640000,635000,31897
20230727,095100,1604259335000,637000,632000,639000,631000,30142
20230727,095000,1585068648000,632000,634000,635000,630000,16136
20230727,094900,1574877270000,634000,630000,637000,629000,19922
20230727,094800,1562251869000,630000,638000,639000,627000,42343
20230727,094700,1535512232000,638000,637000,640000,636000,52555
20230727,094600,1501965912000,637000,637000,638000,631000,63380
20230727,094500,1461684895000,636000,625000,637000,625000,69432
20230727,094400,1417843354000,625000,628000,630000,625000,40562
20230727,094300,1392381872000,627000,619000,628000,618000,32280
20230727,094200,1372286953000,618000,616000,620000,613000,20052
20230727,094100,1359928864000,617000,618000,618000,615000,13533
20230727,094000,1351585215000,617000,611000,618000,610000,20091
20230727,093900,1339227122000,610000,612000,612000,610000,14103
20230727,093800,1330615437000,612000,616000,616000,611000,21194
20230727,093700,1317625223000,616000,611000,618000,611000,26469
20230727,093600,1301318622000,611000,622000,622000,610000,53482
20230727,093500,1268402231000,621000,619000,622000,618000,27744
20230727,093400,1251204589000,618000,617000,622000,617000,56204
20230727,093300,1216384042000,616000,617000,618000,615000,35936
20230727,093200,1194221890000,616000,616000,618000,612000,37555
20230727,093100,1171123051000,616000,606000,617000,605000,46865
20230727,093000,1142405186000,606000,609000,609000,605000,31409
20230727,092900,1123338678000,609000,609000,611000,607000,29026
20230727,092800,1105676171000,609000,604000,611000,604000,40429
20230727,092700,1081094660000,604000,602000,606000,601000,39902
20230727,092600,1056995496000,602000,605000,606000,600000,21635
20230727,092500,1043952517000,605000,595000,606000,594000,45211
20230727,092400,1016796938000,595000,591000,596000,590000,22388
20230727,092300,1003495969000,591000,591000,593000,590000,16598
20230727,092200,993681967000,591000,595000,596000,589000,28649
20230727,092100,976735391000,595000,590000,596000,590000,34275
20230727,092000,956374291000,590000,587000,594000,587000,30078
20230727,091900,938622554000,587000,594000,594000,585000,43259
20230727,091800,913139846000,594000,590000,598000,590000,29611
20230727,091700,895559890000,591000,594000,595000,590000,49432
20230727,091600,866308469000,595000,603000,603000,594000,40208
20230727,091500,842272351000,602000,604000,605000,601000,33088
20230727,091400,822313016000,605000,596000,605000,595000,40194
20230727,091300,798215759000,596000,601000,603000,594000,50496
20230727,091200,768001926000,600000,599000,605000,595000,53420
20230727,091100,735902736000,599000,599000,601000,591000,61379
20230727,091000,699288331000,599000,591000,599000,589000,56214
20230727,090900,665842334000,591000,580000,593000,577000,68916
20230727,090800,625566430000,580000,561000,581000,560000,98583
20230727,090700,569507681000,563000,577000,579000,560000,115545
20230727,090600,503826606000,577000,588000,589000,575000,145772
20230727,090500,419201207000,587000,589000,593000,586000,106009
20230727,090400,356805951000,589000,600000,601000,587000,108649
20230727,090300,292157821000,600000,609000,611000,598000,113242
20230727,090200,224021233000,610000,618000,620000,609000,63526
20230727,090100,185020734000,619000,604000,620000,602000,86456
20230727,090000,131970162000,603000,613000,617000,601000,211623