KissMeData/005490/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184200,741613567000,590000,590000,590000,590000,21689
20230904,184100,741613567000,590000,590000,590000,590000,0
20230904,184000,741613567000,590000,590000,590000,590000,0
20230904,183900,741613567000,590000,590000,590000,590000,0
20230904,183800,741613567000,590000,590000,590000,590000,0
20230904,183700,741613567000,590000,590000,590000,590000,0
20230904,183600,741613567000,590000,590000,590000,590000,0
20230904,183500,741613567000,590000,590000,590000,590000,0
20230904,183400,741613567000,590000,590000,590000,590000,0
20230904,183300,741613567000,590000,590000,590000,590000,0
20230904,183200,741613567000,590000,590000,590000,590000,0
20230904,183100,741613567000,590000,590000,590000,590000,0
20230904,183000,741613567000,590000,590000,590000,590000,0
20230904,182900,741613567000,590000,590000,590000,590000,0
20230904,182800,741613567000,590000,590000,590000,590000,0
20230904,182700,741613567000,590000,590000,590000,590000,0
20230904,182600,741613567000,590000,590000,590000,590000,0
20230904,182500,741613567000,590000,590000,590000,590000,0
20230904,182400,741613567000,590000,590000,590000,590000,0
20230904,182300,741613567000,590000,590000,590000,590000,0
20230904,182200,741613567000,590000,590000,590000,590000,0
20230904,182100,741613567000,590000,590000,590000,590000,0
20230904,182000,741613567000,590000,590000,590000,590000,0
20230904,181900,741613567000,590000,590000,590000,590000,0
20230904,181800,741613567000,590000,590000,590000,590000,0
20230904,181700,741613567000,590000,590000,590000,590000,0
20230904,181600,741613567000,590000,590000,590000,590000,0
20230904,181500,741613567000,590000,590000,590000,590000,0
20230904,181400,741613567000,590000,590000,590000,590000,0
20230904,181300,741613567000,590000,590000,590000,590000,0
20230904,181200,741613567000,590000,590000,590000,590000,21689
20230904,181100,741613567000,590000,590000,590000,590000,0
20230904,181000,741613567000,590000,590000,590000,590000,0
20230904,180900,741613567000,590000,590000,590000,590000,0
20230904,180800,741613567000,590000,590000,590000,590000,0
20230904,180700,741613567000,590000,590000,590000,590000,0
20230904,180600,741613567000,590000,590000,590000,590000,0
20230904,180500,741613567000,590000,590000,590000,590000,0
20230904,180400,741613567000,590000,590000,590000,590000,0
20230904,180300,741613567000,590000,590000,590000,590000,0
20230904,180200,741613567000,590000,590000,590000,590000,0
20230904,180100,741613567000,590000,590000,590000,590000,0
20230904,180000,741613567000,590000,590000,590000,590000,0
20230904,175900,741613567000,590000,590000,590000,590000,0
20230904,175800,741613567000,590000,590000,590000,590000,0
20230904,175700,741613567000,590000,590000,590000,590000,0
20230904,175600,741613567000,590000,590000,590000,590000,0
20230904,175500,741613567000,590000,590000,590000,590000,0
20230904,175400,741613567000,590000,590000,590000,590000,0
20230904,175300,741613567000,590000,590000,590000,590000,0
20230904,175200,741613567000,590000,590000,590000,590000,0
20230904,175100,741613567000,590000,590000,590000,590000,0
20230904,175000,741613567000,590000,590000,590000,590000,0
20230904,174900,741613567000,590000,590000,590000,590000,0
20230904,174800,741613567000,590000,590000,590000,590000,0
20230904,174700,741613567000,590000,590000,590000,590000,0
20230904,174600,741613567000,590000,590000,590000,590000,0
20230904,174500,741613567000,590000,590000,590000,590000,0
20230904,174400,741613567000,590000,590000,590000,590000,0
20230904,174300,741613567000,590000,590000,590000,590000,0
20230904,174200,741613567000,590000,590000,590000,590000,21689
20230904,174100,741613567000,590000,590000,590000,590000,0
20230904,174000,741613567000,590000,590000,590000,590000,0
20230904,173900,741613567000,590000,590000,590000,590000,0
20230904,173800,741613567000,590000,590000,590000,590000,0
20230904,173700,741613567000,590000,590000,590000,590000,0
20230904,173600,741613567000,590000,590000,590000,590000,0
20230904,173500,741613567000,590000,590000,590000,590000,0
20230904,173400,741613567000,590000,590000,590000,590000,0
20230904,173300,741613567000,590000,590000,590000,590000,0
20230904,173200,741613567000,590000,590000,590000,590000,0
20230904,173100,741613567000,590000,590000,590000,590000,0
20230904,173000,741613567000,590000,590000,590000,590000,0
20230904,172900,741613567000,590000,590000,590000,590000,0
20230904,172800,741613567000,590000,590000,590000,590000,0
20230904,172700,741613567000,590000,590000,590000,590000,0
20230904,172600,741613567000,590000,590000,590000,590000,0
20230904,172500,741613567000,590000,590000,590000,590000,0
20230904,172400,741613567000,590000,590000,590000,590000,0
20230904,172300,741613567000,590000,590000,590000,590000,0
20230904,172200,741613567000,590000,590000,590000,590000,0
20230904,172100,741613567000,590000,590000,590000,590000,0
20230904,172000,741613567000,590000,590000,590000,590000,0
20230904,171900,741613567000,590000,590000,590000,590000,0
20230904,171800,741613567000,590000,590000,590000,590000,0
20230904,171700,741613567000,590000,590000,590000,590000,0
20230904,171600,741613567000,590000,590000,590000,590000,0
20230904,171500,741613567000,590000,590000,590000,590000,0
20230904,171400,741613567000,590000,590000,590000,590000,0
20230904,171300,741613567000,590000,590000,590000,590000,0
20230904,171200,741613567000,590000,590000,590000,590000,21689
20230904,171100,741613567000,590000,590000,590000,590000,0
20230904,171000,741613567000,590000,590000,590000,590000,0
20230904,170900,741613567000,590000,590000,590000,590000,0
20230904,170800,741613567000,590000,590000,590000,590000,0
20230904,170700,741613567000,590000,590000,590000,590000,0
20230904,170600,741613567000,590000,590000,590000,590000,0
20230904,170500,741613567000,590000,590000,590000,590000,0
20230904,170400,741613567000,590000,590000,590000,590000,0
20230904,170300,741613567000,590000,590000,590000,590000,0
20230904,170200,741613567000,590000,590000,590000,590000,0
20230904,170100,741613567000,590000,590000,590000,590000,0
20230904,170000,741613567000,590000,590000,590000,590000,0
20230904,165900,741613567000,590000,590000,590000,590000,0
20230904,165800,741613567000,590000,590000,590000,590000,0
20230904,165700,741613567000,590000,590000,590000,590000,0
20230904,165600,741613567000,590000,590000,590000,590000,0
20230904,165500,741613567000,590000,590000,590000,590000,0
20230904,165400,741613567000,590000,590000,590000,590000,0
20230904,165300,741613567000,590000,590000,590000,590000,0
20230904,165200,741613567000,590000,590000,590000,590000,0
20230904,165100,741613567000,590000,590000,590000,590000,0
20230904,165000,741613567000,590000,590000,590000,590000,0
20230904,164900,741613567000,590000,590000,590000,590000,0
20230904,164800,741613567000,590000,590000,590000,590000,0
20230904,164700,741613567000,590000,590000,590000,590000,0
20230904,164600,741613567000,590000,590000,590000,590000,0
20230904,164500,741613567000,590000,590000,590000,590000,0
20230904,164400,741613567000,590000,590000,590000,590000,0
20230904,164300,741613567000,590000,590000,590000,590000,0
20230904,164200,741613567000,590000,590000,590000,590000,21689
20230904,164100,741613567000,590000,590000,590000,590000,0
20230904,164000,741613567000,590000,590000,590000,590000,0
20230904,163900,741613567000,590000,590000,590000,590000,0
20230904,163800,741613567000,590000,590000,590000,590000,0
20230904,163700,741613567000,590000,590000,590000,590000,0
20230904,163600,741613567000,590000,590000,590000,590000,0
20230904,163500,741613567000,590000,590000,590000,590000,0
20230904,163400,741613567000,590000,590000,590000,590000,0
20230904,163300,741613567000,590000,590000,590000,590000,0
20230904,163200,741613567000,590000,590000,590000,590000,0
20230904,163100,741613567000,590000,590000,590000,590000,0
20230904,163000,741613567000,590000,590000,590000,590000,0
20230904,162900,741613567000,590000,590000,590000,590000,0
20230904,162800,741613567000,590000,590000,590000,590000,0
20230904,162700,741613567000,590000,590000,590000,590000,0
20230904,162600,741613567000,590000,590000,590000,590000,0
20230904,162500,741613567000,590000,590000,590000,590000,0
20230904,162400,741613567000,590000,590000,590000,590000,0
20230904,162300,741613567000,590000,590000,590000,590000,0
20230904,162200,741613567000,590000,590000,590000,590000,0
20230904,162100,741613567000,590000,590000,590000,590000,0
20230904,162000,741613567000,590000,590000,590000,590000,0
20230904,161900,741613567000,590000,590000,590000,590000,0
20230904,161800,741613567000,590000,590000,590000,590000,0
20230904,161700,741613567000,590000,590000,590000,590000,0
20230904,161600,741613567000,590000,590000,590000,590000,0
20230904,161500,741613567000,590000,590000,590000,590000,0
20230904,161400,741613567000,590000,590000,590000,590000,0
20230904,161300,741613567000,590000,590000,590000,590000,0
20230904,161200,741613567000,590000,590000,590000,590000,21689
20230904,161100,741613567000,590000,590000,590000,590000,0
20230904,161000,741613567000,590000,590000,590000,590000,0
20230904,160900,741613567000,590000,590000,590000,590000,0
20230904,160800,741613567000,590000,590000,590000,590000,0
20230904,160700,741613567000,590000,590000,590000,590000,0
20230904,160600,741613567000,590000,590000,590000,590000,0
20230904,160500,741613567000,590000,590000,590000,590000,0
20230904,160400,741613567000,590000,590000,590000,590000,0
20230904,160300,741613567000,590000,590000,590000,590000,0
20230904,160200,741613567000,590000,590000,590000,590000,0
20230904,160100,741613567000,590000,590000,590000,590000,0
20230904,160000,741613567000,590000,590000,590000,590000,0
20230904,155900,741613567000,590000,590000,590000,590000,0
20230904,155800,741613567000,590000,590000,590000,590000,0
20230904,155700,741613567000,590000,590000,590000,590000,0
20230904,155600,741613567000,590000,590000,590000,590000,0
20230904,155500,741613567000,590000,590000,590000,590000,0
20230904,155400,741613567000,590000,590000,590000,590000,0
20230904,155300,741613567000,590000,590000,590000,590000,0
20230904,155200,741613567000,590000,590000,590000,590000,0
20230904,155100,741613567000,590000,590000,590000,590000,0
20230904,155000,741613567000,590000,590000,590000,590000,0
20230904,154900,741613567000,590000,590000,590000,590000,0
20230904,154800,741613567000,590000,590000,590000,590000,0
20230904,154700,741613567000,590000,590000,590000,590000,0
20230904,154600,741613567000,590000,590000,590000,590000,0
20230904,154500,741613567000,590000,590000,590000,590000,0
20230904,154400,741613567000,590000,590000,590000,590000,0
20230904,154300,741613567000,590000,590000,590000,590000,0
20230904,154200,741613567000,590000,590000,590000,590000,21689
20230904,154100,741613567000,590000,590000,590000,590000,0
20230904,154000,741613567000,590000,590000,590000,590000,0
20230904,153900,741613567000,590000,590000,590000,590000,0
20230904,153800,741613567000,590000,590000,590000,590000,0
20230904,153700,741613567000,590000,590000,590000,590000,0
20230904,153600,741613567000,590000,590000,590000,590000,0
20230904,153500,741613567000,590000,590000,590000,590000,0
20230904,153400,741613567000,590000,590000,590000,590000,0
20230904,153300,741613567000,590000,590000,590000,590000,0
20230904,153200,741613567000,590000,590000,590000,590000,0
20230904,153100,741613567000,590000,590000,590000,590000,0
20230904,153000,741613567000,590000,590000,590000,590000,21689
20230904,152900,728817057000,589000,589000,589000,589000,0
20230904,152800,728817057000,589000,589000,589000,589000,0
20230904,152700,728817057000,589000,589000,589000,589000,0
20230904,152600,728817057000,589000,589000,589000,589000,0
20230904,152500,728817057000,589000,589000,589000,589000,0
20230904,152400,728817057000,589000,589000,589000,589000,0
20230904,152300,728817057000,589000,589000,589000,589000,0
20230904,152200,728817057000,589000,589000,589000,589000,0
20230904,152100,728817057000,589000,589000,589000,589000,0
20230904,152000,728817057000,589000,589000,589000,589000,0
20230904,151900,728817057000,589000,589000,590000,588000,2869
20230904,151800,727127733000,589000,588000,590000,588000,4154
20230904,151700,724681392000,588000,589000,590000,588000,2608
20230904,151600,723146350000,590000,589000,590000,589000,3362
20230904,151500,721165015000,589000,590000,590000,589000,1762
20230904,151400,720126666000,589000,588000,590000,587000,9559
20230904,151300,714508134000,588000,589000,590000,588000,3631
20230904,151200,712370796000,589000,589000,591000,589000,5360
20230904,151100,709210972000,590000,590000,591000,589000,4295
20230904,151000,706676659000,591000,591000,591000,590000,2165
20230904,150900,705398988000,590000,593000,593000,590000,7798
20230904,150800,700785395000,592000,592000,593000,592000,1441
20230904,150700,699931579000,593000,593000,594000,592000,4830
20230904,150600,697067438000,593000,593000,594000,592000,3937
20230904,150500,694732762000,592000,593000,594000,592000,2493
20230904,150400,693254458000,593000,594000,594000,592000,4258
20230904,150300,690729396000,594000,594000,595000,593000,4808
20230904,150200,687873324000,594000,594000,595000,593000,3578
20230904,150100,685747551000,593000,595000,595000,593000,3462
20230904,150000,683690787000,594000,594000,595000,594000,2242
20230904,145900,682357445000,594000,594000,595000,593000,2943
20230904,145800,680609399000,593000,595000,595000,593000,3471
20230904,145700,678546590000,594000,596000,596000,593000,12010
20230904,145600,671397438000,595000,594000,596000,594000,15058
20230904,145500,662438411000,594000,592000,595000,591000,29060
20230904,145400,645211614000,592000,591000,592000,591000,2580
20230904,145300,643685659000,591000,592000,592000,591000,1988
20230904,145200,642510451000,591000,591000,592000,591000,4578
20230904,145100,639804353000,591000,591000,592000,591000,1567
20230904,145000,638877683000,591000,592000,592000,591000,1947
20230904,144900,637725777000,592000,590000,592000,590000,5402
20230904,144800,634532883000,590000,590000,591000,590000,6534
20230904,144700,630671884000,591000,591000,591000,590000,1058
20230904,144600,630047117000,591000,590000,591000,590000,1270
20230904,144500,629297031000,591000,591000,591000,590000,1241
20230904,144400,628564439000,590000,591000,591000,589000,2308
20230904,144300,627201998000,590000,589000,591000,589000,5667
20230904,144200,623859662000,589000,590000,590000,588000,1629
20230904,144100,622899983000,590000,590000,591000,588000,2613
20230904,144000,621359797000,590000,589000,591000,589000,3765
20230904,143900,619138394000,590000,590000,591000,589000,1906
20230904,143800,618014182000,590000,590000,591000,589000,2691
20230904,143700,616426747000,590000,591000,591000,589000,2409
20230904,143600,615005433000,590000,591000,591000,589000,4476
20230904,143500,612362338000,591000,589000,591000,589000,6222
20230904,143400,608690643000,590000,589000,590000,589000,1357
20230904,143300,607890676000,589000,588000,590000,588000,2733
20230904,143200,606281386000,588000,588000,589000,587000,2184
20230904,143100,604996481000,588000,587000,589000,587000,2534
20230904,143000,603506761000,588000,586000,588000,586000,2309
20230904,142900,602151506000,587000,587000,587000,586000,1052
20230904,142800,601534843000,587000,588000,588000,586000,2696
20230904,142700,599952537000,588000,588000,589000,587000,2855
20230904,142600,598274673000,589000,589000,589000,588000,1456
20230904,142500,597418249000,588000,587000,589000,587000,2380
20230904,142400,596018623000,587000,588000,589000,587000,1429
20230904,142300,595178338000,588000,589000,589000,587000,2093
20230904,142200,593947470000,589000,588000,589000,588000,639
20230904,142100,593571606000,588000,589000,589000,588000,488
20230904,142000,593284489000,588000,589000,590000,588000,3904
20230904,141900,590986125000,589000,591000,591000,589000,4125
20230904,141800,588552801000,590000,591000,591000,590000,1449
20230904,141700,587697048000,591000,590000,591000,590000,2604
20230904,141600,586158495000,590000,589000,591000,589000,8594
20230904,141500,581088089000,589000,589000,590000,588000,3163
20230904,141400,579224434000,588000,588000,589000,588000,1155
20230904,141300,578544368000,588000,588000,589000,588000,1086
20230904,141200,577905191000,588000,588000,589000,587000,2564
20230904,141100,576397441000,588000,588000,588000,587000,863
20230904,141000,575890273000,587000,588000,588000,587000,1004
20230904,140900,575300338000,587000,588000,589000,587000,2753
20230904,140800,573680886000,589000,587000,589000,586000,6845
20230904,140700,569659515000,587000,586000,587000,586000,407
20230904,140600,569420779000,587000,586000,587000,585000,2377
20230904,140500,568027559000,586000,584000,586000,584000,2778
20230904,140400,566402348000,584000,584000,585000,584000,1438
20230904,140300,565562273000,584000,585000,586000,584000,1966
20230904,140200,564412169000,585000,586000,586000,585000,1299
20230904,140100,563651977000,586000,586000,586000,585000,681
20230904,140000,563253219000,585000,587000,587000,585000,1011
20230904,135900,562660719000,586000,586000,587000,586000,841
20230904,135800,562167324000,587000,586000,587000,586000,888
20230904,135700,561646610000,587000,584000,587000,584000,4641
20230904,135600,558930505000,585000,584000,585000,584000,1899
20230904,135500,557821090000,585000,584000,585000,584000,1098
20230904,135400,557179719000,584000,585000,586000,584000,3101
20230904,135300,555366882000,584000,585000,586000,583000,5636
20230904,135200,552074102000,585000,586000,587000,584000,5097
20230904,135100,549089808000,586000,586000,587000,586000,908
20230904,135000,548557314000,586000,587000,587000,586000,994
20230904,134900,547974666000,587000,586000,587000,586000,911
20230904,134800,547440584000,586000,585000,587000,585000,2597
20230904,134700,545918948000,585000,586000,587000,585000,3819
20230904,134600,543681802000,586000,587000,588000,586000,1496
20230904,134500,542803546000,588000,588000,588000,586000,2496
20230904,134400,541338585000,587000,587000,588000,587000,1121
20230904,134300,540680353000,588000,589000,590000,587000,6459
20230904,134200,536878161000,590000,589000,590000,589000,2125
20230904,134100,535624748000,589000,590000,590000,589000,2691
20230904,134000,534037435000,590000,591000,592000,589000,8186
20230904,133900,529203140000,591000,590000,591000,589000,15341
20230904,133800,520150111000,589000,590000,590000,589000,2023
20230904,133700,518957073000,589000,589000,590000,588000,4575
20230904,133600,516261841000,588000,587000,589000,587000,3155
20230904,133500,514407020000,587000,587000,587000,586000,3292
20230904,133400,512475293000,586000,586000,587000,586000,1062
20230904,133300,511852125000,586000,586000,587000,586000,2944
20230904,133200,510124288000,586000,586000,587000,586000,1807
20230904,133100,509064604000,586000,586000,587000,586000,1490
20230904,133000,508190843000,587000,586000,587000,586000,2581
20230904,132900,506676638000,587000,588000,589000,586000,5045
20230904,132800,503712624000,588000,586000,589000,586000,6168
20230904,132700,500087806000,587000,584000,587000,584000,4898
20230904,132600,497221729000,584000,585000,586000,583000,7861
20230904,132500,492629490000,585000,587000,588000,585000,5751
20230904,132400,489258216000,587000,587000,589000,587000,2480
20230904,132300,487800691000,588000,588000,589000,587000,5477
20230904,132200,484581454000,588000,588000,589000,587000,6375
20230904,132100,480832699000,589000,591000,591000,588000,8533
20230904,132000,475804554000,591000,592000,593000,589000,12249
20230904,131900,468564663000,592000,590000,592000,590000,14484
20230904,131800,460002835000,590000,588000,591000,588000,21285
20230904,131700,447455089000,589000,588000,589000,587000,3416
20230904,131600,445445272000,588000,588000,589000,587000,11424
20230904,131500,438727496000,588000,587000,589000,587000,5346
20230904,131400,435583964000,587000,586000,588000,586000,5973
20230904,131300,432078338000,586000,587000,588000,585000,7546
20230904,131200,427648311000,588000,587000,588000,586000,10140
20230904,131100,421689378000,586000,586000,587000,585000,4042
20230904,131000,419321007000,585000,584000,586000,584000,5242
20230904,130900,416255353000,584000,587000,587000,583000,10954
20230904,130800,409843605000,587000,585000,587000,584000,19740
20230904,130700,398280696000,584000,584000,585000,583000,6135
20230904,130600,394698519000,584000,583000,584000,582000,3583
20230904,130500,392608809000,583000,581000,584000,580000,16993
20230904,130400,382721830000,580000,581000,581000,579000,4355
20230904,130300,380195763000,580000,580000,581000,580000,1781
20230904,130200,379162363000,580000,581000,582000,580000,2990
20230904,130100,377426394000,581000,582000,582000,581000,1775
20230904,130000,376394709000,582000,581000,582000,581000,1459
20230904,125900,375546303000,581000,581000,582000,581000,1807
20230904,125800,374495037000,582000,582000,583000,581000,2163
20230904,125700,373236118000,582000,582000,583000,581000,4287
20230904,125600,370740265000,583000,581000,583000,581000,12905
20230904,125500,363225234000,582000,581000,582000,581000,4054
20230904,125400,360866141000,582000,581000,582000,580000,3261
20230904,125300,358971237000,581000,582000,582000,580000,5087
20230904,125200,356016331000,582000,581000,583000,580000,6842
20230904,125100,352035614000,580000,582000,583000,580000,8833
20230904,125000,346895736000,582000,581000,583000,579000,17344
20230904,124900,336820149000,581000,575000,581000,575000,19233
20230904,124800,325692801000,576000,576000,576000,574000,3636
20230904,124700,323600779000,576000,574000,576000,573000,4170
20230904,124600,321203965000,574000,575000,575000,573000,3239
20230904,124500,319344502000,574000,574000,575000,573000,8614
20230904,124400,314395951000,573000,573000,574000,572000,9680
20230904,124300,308844018000,573000,570000,573000,570000,6800
20230904,124200,304956367000,570000,570000,571000,570000,1291
20230904,124100,304219418000,570000,569000,571000,569000,4498
20230904,124000,301654158000,569000,569000,570000,569000,303
20230904,123900,301481681000,569000,569000,570000,569000,581
20230904,123800,301150848000,569000,569000,570000,569000,596
20230904,123700,300811575000,570000,569000,570000,569000,672
20230904,123600,300428870000,569000,569000,570000,569000,265
20230904,123500,300278041000,569000,569000,570000,569000,479
20230904,123400,300005461000,569000,570000,570000,569000,1478
20230904,123300,299163894000,569000,570000,570000,569000,762
20230904,123200,298730057000,570000,571000,571000,569000,1534
20230904,123100,297855226000,570000,569000,571000,568000,5711
20230904,123000,294602469000,569000,569000,570000,568000,2367
20230904,122900,293255399000,569000,571000,571000,569000,4526
20230904,122800,290675070000,570000,571000,571000,570000,644
20230904,122700,290307472000,571000,571000,571000,570000,2735
20230904,122600,288745987000,571000,571000,571000,570000,2690
20230904,122500,287210052000,571000,570000,572000,570000,3265
20230904,122400,285346006000,570000,571000,572000,570000,4019
20230904,122300,283051438000,572000,571000,572000,570000,8016
20230904,122200,278469535000,571000,572000,572000,570000,7466
20230904,122100,274204514000,572000,570000,572000,569000,11821
20230904,122000,267458266000,570000,570000,570000,569000,2885
20230904,121900,265813989000,570000,570000,570000,569000,1229
20230904,121800,265113639000,570000,569000,570000,568000,2488
20230904,121700,263697357000,569000,569000,569000,568000,2255
20230904,121600,262414449000,569000,569000,569000,568000,6172
20230904,121500,258902759000,569000,569000,569000,568000,1105
20230904,121400,258274105000,568000,568000,569000,567000,7219
20230904,121300,254173600000,568000,567000,568000,567000,3545
20230904,121200,252160200000,568000,566000,568000,566000,4990
20230904,121100,249330899000,567000,566000,567000,565000,3726
20230904,121000,247222371000,566000,566000,566000,565000,510
20230904,120900,246933971000,566000,565000,566000,564000,954
20230904,120800,246394909000,565000,565000,566000,565000,2429
20230904,120700,245021925000,565000,565000,566000,565000,426
20230904,120600,244781065000,566000,565000,566000,565000,486
20230904,120500,244506064000,566000,565000,566000,565000,203
20230904,120400,244391344000,565000,565000,566000,565000,423
20230904,120300,244152244000,565000,564000,566000,564000,1203
20230904,120200,243472621000,565000,565000,566000,564000,1327
20230904,120100,242723654000,565000,565000,566000,564000,820
20230904,120000,242260364000,565000,564000,565000,564000,2039
20230904,115900,241109376000,564000,566000,566000,564000,2560
20230904,115800,239662738000,565000,565000,566000,565000,514
20230904,115700,239372169000,565000,565000,566000,564000,4855
20230904,115600,236628986000,564000,564000,565000,564000,478
20230904,115500,236359357000,564000,564000,565000,564000,140
20230904,115400,236280376000,565000,564000,565000,564000,170
20230904,115300,236184454000,564000,565000,565000,564000,281
20230904,115200,236025869000,565000,564000,565000,564000,197
20230904,115100,235914730000,564000,564000,565000,564000,813
20230904,115000,235455993000,564000,564000,565000,564000,441
20230904,114900,235207098000,564000,564000,565000,564000,595
20230904,114800,234871414000,565000,564000,565000,564000,920
20230904,114700,234352494000,564000,563000,565000,563000,1776
20230904,114600,233350810000,564000,564000,564000,563000,249
20230904,114500,233210555000,563000,563000,564000,563000,421
20230904,114400,232973309000,563000,564000,564000,563000,325
20230904,114300,232790265000,563000,563000,564000,563000,343
20230904,114200,232597088000,563000,563000,564000,563000,207
20230904,114100,232480518000,563000,563000,564000,563000,622
20230904,114000,232130098000,564000,563000,564000,563000,2163
20230904,113900,230910351000,563000,563000,564000,563000,803
20230904,113800,230457625000,563000,562000,564000,562000,1785
20230904,113700,229452405000,562000,562000,563000,562000,237
20230904,113600,229319083000,563000,563000,563000,562000,556
20230904,113500,229006310000,562000,562000,563000,562000,369
20230904,113400,228798681000,563000,564000,564000,562000,806
20230904,113300,228344928000,563000,563000,564000,563000,538
20230904,113200,228041867000,563000,563000,563000,562000,1591
20230904,113100,227146186000,562000,562000,563000,562000,411
20230904,113000,226914948000,563000,562000,563000,562000,474
20230904,112900,226648389000,563000,562000,563000,562000,735
20230904,112800,226235121000,562000,562000,562000,561000,1248
20230904,112700,225533812000,561000,561000,562000,561000,213
20230904,112600,225414239000,562000,561000,562000,560000,1170
20230904,112500,224757869000,561000,562000,562000,560000,958
20230904,112400,224220403000,561000,562000,562000,561000,527
20230904,112300,223924652000,561000,561000,562000,560000,2690
20230904,112200,222415367000,560000,560000,561000,560000,580
20230904,112100,222090186000,561000,560000,561000,560000,243
20230904,112000,221953987000,560000,560000,561000,560000,527
20230904,111900,221658626000,561000,561000,561000,560000,378
20230904,111800,221446600000,560000,561000,561000,560000,372
20230904,111700,221238127000,561000,561000,562000,560000,1525
20230904,111600,220382598000,561000,561000,562000,561000,326
20230904,111500,220199562000,562000,562000,562000,561000,718
20230904,111400,219796734000,562000,561000,562000,561000,466
20230904,111300,219535071000,562000,561000,562000,561000,1070
20230904,111200,218933899000,562000,561000,562000,561000,146
20230904,111100,218851978000,561000,562000,562000,561000,483
20230904,111000,218580811000,562000,562000,563000,561000,603
20230904,110900,218241901000,562000,563000,563000,561000,1725
20230904,110800,217272449000,563000,564000,564000,562000,1702
20230904,110700,216314456000,564000,564000,564000,563000,211
20230904,110600,216195579000,563000,563000,564000,563000,257
20230904,110500,216050777000,563000,563000,564000,563000,308
20230904,110400,215877347000,563000,564000,564000,563000,430
20230904,110300,215635026000,563000,563000,564000,562000,2305
20230904,110200,214337114000,564000,564000,565000,564000,2767
20230904,110100,212776439000,564000,564000,565000,564000,427
20230904,110000,212535292000,565000,564000,565000,564000,312
20230904,105900,212359202000,564000,564000,565000,564000,506
20230904,105800,212073634000,564000,563000,565000,563000,3714
20230904,105700,209979240000,563000,564000,564000,563000,347
20230904,105600,209783669000,563000,563000,564000,563000,560
20230904,105500,209468219000,563000,563000,564000,562000,1413
20230904,105400,208672688000,564000,563000,564000,563000,1205
20230904,105300,207993863000,564000,561000,564000,561000,3423
20230904,105200,206068798000,562000,561000,562000,561000,202
20230904,105100,205955361000,561000,562000,562000,561000,293
20230904,105000,205790869000,561000,561000,562000,561000,314
20230904,104900,205614620000,561000,561000,562000,561000,325
20230904,104800,205432202000,562000,561000,562000,561000,586
20230904,104700,205103027000,561000,561000,562000,561000,457
20230904,104600,204846331000,562000,562000,563000,562000,1545
20230904,104500,203978006000,563000,562000,563000,562000,435
20230904,104400,203733223000,563000,561000,563000,561000,1460
20230904,104300,202912703000,561000,561000,562000,561000,1659
20230904,104200,201981808000,561000,561000,563000,561000,2516
20230904,104100,200568200000,561000,562000,563000,561000,713
20230904,104000,200167724000,562000,562000,563000,562000,502
20230904,103900,199885514000,562000,563000,563000,561000,1725
20230904,103800,198915984000,563000,564000,564000,562000,1900
20230904,103700,197846573000,564000,563000,564000,563000,791
20230904,103600,197400878000,563000,563000,564000,563000,666
20230904,103500,197025694000,563000,564000,564000,563000,563
20230904,103400,196708248000,563000,563000,564000,562000,725
20230904,103300,196299856000,563000,564000,564000,562000,6496
20230904,103200,192640200000,564000,563000,564000,563000,451
20230904,103100,192386231000,563000,563000,564000,562000,1625
20230904,103000,191471143000,564000,563000,564000,562000,855
20230904,102900,190989734000,563000,563000,563000,562000,777
20230904,102800,190552395000,563000,563000,563000,562000,1428
20230904,102700,189748608000,563000,562000,563000,561000,2397
20230904,102600,188400752000,562000,562000,563000,561000,1102
20230904,102500,187781494000,562000,561000,562000,561000,2070
20230904,102400,186618540000,562000,561000,562000,560000,1427
20230904,102300,185817993000,560000,560000,561000,559000,1243
20230904,102200,185121646000,560000,559000,560000,559000,2343
20230904,102100,183810194000,560000,559000,560000,559000,495
20230904,102000,183533437000,559000,559000,560000,558000,1898
20230904,101900,182472682000,559000,560000,560000,558000,2794
20230904,101800,180911143000,560000,559000,560000,559000,2105
20230904,101700,179734045000,559000,561000,561000,559000,3696
20230904,101600,177664671000,561000,561000,561000,560000,843
20230904,101500,177192249000,561000,560000,561000,560000,1005
20230904,101400,176628943000,560000,561000,561000,560000,472
20230904,101300,176364362000,561000,560000,561000,560000,692
20230904,101200,175976725000,560000,560000,561000,559000,1558
20230904,101100,175104591000,560000,560000,560000,559000,1083
20230904,101000,174498648000,560000,560000,561000,559000,3161
20230904,100900,172727806000,559000,560000,561000,559000,691
20230904,100800,172341054000,560000,561000,561000,559000,2933
20230904,100700,170698127000,561000,560000,561000,559000,1688
20230904,100600,169752740000,561000,560000,561000,559000,1289
20230904,100500,169030641000,560000,560000,560000,559000,1956
20230904,100400,167935523000,560000,559000,560000,558000,4460
20230904,100300,165440726000,559000,559000,559000,558000,1298
20230904,100200,164715492000,559000,560000,560000,558000,2146
20230904,100100,163515794000,560000,559000,561000,559000,6732
20230904,100000,159742910000,560000,559000,560000,558000,2604
20230904,095900,158286971000,560000,560000,561000,559000,7281
20230904,095800,154212200000,561000,560000,561000,560000,1350
20230904,095700,153455759000,560000,561000,561000,560000,939
20230904,095600,152929662000,561000,560000,561000,560000,1455
20230904,095500,152114289000,560000,560000,561000,560000,1779
20230904,095400,151117938000,560000,562000,562000,560000,2514
20230904,095300,149707946000,561000,561000,562000,560000,1598
20230904,095200,148811505000,561000,561000,562000,561000,1058
20230904,095100,148217950000,561000,561000,562000,560000,3919
20230904,095000,146019184000,562000,562000,562000,561000,2098
20230904,094900,144842110000,561000,562000,563000,560000,5760
20230904,094800,141607976000,562000,563000,563000,561000,3730
20230904,094700,139511667000,562000,563000,564000,562000,3075
20230904,094600,137781841000,563000,564000,564000,563000,2578
20230904,094500,136329974000,563000,564000,565000,563000,1187
20230904,094400,135660521000,564000,564000,565000,564000,2322
20230904,094300,134350841000,564000,565000,566000,564000,1453
20230904,094200,133530059000,566000,566000,566000,565000,1496
20230904,094100,132684678000,566000,566000,567000,565000,5349
20230904,094000,129658958000,565000,567000,567000,565000,2697
20230904,093900,128132149000,567000,567000,567000,566000,1000
20230904,093800,127565318000,566000,568000,568000,566000,8107
20230904,093700,122963959000,568000,568000,568000,567000,5752
20230904,093600,119696915000,568000,566000,568000,565000,5645
20230904,093500,116498546000,567000,566000,567000,565000,2428
20230904,093400,115124481000,566000,566000,566000,565000,799
20230904,093300,114672353000,565000,565000,566000,564000,2044
20230904,093200,113517343000,564000,564000,565000,564000,1223
20230904,093100,112827277000,564000,566000,566000,564000,1096
20230904,093000,112208176000,566000,566000,566000,564000,3412
20230904,092900,110279922000,566000,564000,566000,564000,4199
20230904,092800,107907119000,565000,565000,566000,564000,3843
20230904,092700,105737175000,565000,566000,566000,564000,4565
20230904,092600,103157993000,566000,565000,566000,565000,2146
20230904,092500,101943823000,565000,565000,566000,565000,1201
20230904,092400,101264495000,566000,567000,567000,565000,2561
20230904,092300,99814245000,567000,566000,568000,566000,4568
20230904,092200,97224596000,566000,566000,567000,565000,7200
20230904,092100,93145925000,566000,565000,567000,564000,7981
20230904,092000,88629873000,565000,564000,565000,563000,6280
20230904,091900,85083857000,564000,563000,564000,562000,3167
20230904,091800,83300927000,562000,561000,563000,561000,2727
20230904,091700,81768610000,561000,562000,563000,561000,1425
20230904,091600,80968137000,563000,563000,563000,562000,2378
20230904,091500,79630943000,563000,565000,565000,562000,9643
20230904,091400,74199347000,565000,563000,565000,563000,4379
20230904,091300,71729414000,563000,561000,564000,561000,11705
20230904,091200,65147891000,562000,560000,562000,559000,5860
20230904,091100,61861129000,561000,558000,561000,558000,4457
20230904,091000,59367858000,559000,558000,559000,558000,2439
20230904,090900,58006155000,558000,560000,560000,557000,6164
20230904,090800,54564770000,559000,560000,561000,559000,2678
20230904,090700,53065551000,560000,559000,561000,558000,8289
20230904,090600,48431797000,559000,561000,561000,558000,4237
20230904,090500,46061783000,561000,562000,562000,560000,6318
20230904,090400,42517167000,561000,563000,563000,559000,11055
20230904,090300,36318470000,563000,563000,563000,561000,8382
20230904,090200,31605207000,562000,561000,563000,560000,9581
20230904,090100,26227222000,560000,559000,560000,558000,12479
20230904,090000,19246703000,559000,554000,560000,553000,33501