KissMeData/005490/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184300,582603911000,560000,560000,560000,560000,21903
20230822,184200,582603911000,560000,560000,560000,560000,0
20230822,184100,582603911000,560000,560000,560000,560000,0
20230822,184000,582603911000,560000,560000,560000,560000,0
20230822,183900,582603911000,560000,560000,560000,560000,0
20230822,183800,582603911000,560000,560000,560000,560000,0
20230822,183700,582603911000,560000,560000,560000,560000,0
20230822,183600,582603911000,560000,560000,560000,560000,0
20230822,183500,582603911000,560000,560000,560000,560000,0
20230822,183400,582603911000,560000,560000,560000,560000,0
20230822,183300,582603911000,560000,560000,560000,560000,0
20230822,183200,582603911000,560000,560000,560000,560000,0
20230822,183100,582603911000,560000,560000,560000,560000,0
20230822,183000,582603911000,560000,560000,560000,560000,0
20230822,182900,582603911000,560000,560000,560000,560000,0
20230822,182800,582603911000,560000,560000,560000,560000,0
20230822,182700,582603911000,560000,560000,560000,560000,0
20230822,182600,582603911000,560000,560000,560000,560000,0
20230822,182500,582603911000,560000,560000,560000,560000,0
20230822,182400,582603911000,560000,560000,560000,560000,0
20230822,182300,582603911000,560000,560000,560000,560000,0
20230822,182200,582603911000,560000,560000,560000,560000,0
20230822,182100,582603911000,560000,560000,560000,560000,0
20230822,182000,582603911000,560000,560000,560000,560000,0
20230822,181900,582603911000,560000,560000,560000,560000,0
20230822,181800,582603911000,560000,560000,560000,560000,0
20230822,181700,582603911000,560000,560000,560000,560000,0
20230822,181600,582603911000,560000,560000,560000,560000,0
20230822,181500,582603911000,560000,560000,560000,560000,0
20230822,181400,582603911000,560000,560000,560000,560000,0
20230822,181300,582603911000,560000,560000,560000,560000,21903
20230822,181200,582603911000,560000,560000,560000,560000,0
20230822,181100,582603911000,560000,560000,560000,560000,0
20230822,181000,582603911000,560000,560000,560000,560000,0
20230822,180900,582603911000,560000,560000,560000,560000,0
20230822,180800,582603911000,560000,560000,560000,560000,0
20230822,180700,582603911000,560000,560000,560000,560000,0
20230822,180600,582603911000,560000,560000,560000,560000,0
20230822,180500,582603911000,560000,560000,560000,560000,0
20230822,180400,582603911000,560000,560000,560000,560000,0
20230822,180300,582603911000,560000,560000,560000,560000,0
20230822,180200,582603911000,560000,560000,560000,560000,0
20230822,180100,582603911000,560000,560000,560000,560000,0
20230822,180000,582603911000,560000,560000,560000,560000,0
20230822,175900,582603911000,560000,560000,560000,560000,0
20230822,175800,582603911000,560000,560000,560000,560000,0
20230822,175700,582603911000,560000,560000,560000,560000,0
20230822,175600,582603911000,560000,560000,560000,560000,0
20230822,175500,582603911000,560000,560000,560000,560000,0
20230822,175400,582603911000,560000,560000,560000,560000,0
20230822,175300,582603911000,560000,560000,560000,560000,0
20230822,175200,582603911000,560000,560000,560000,560000,0
20230822,175100,582603911000,560000,560000,560000,560000,0
20230822,175000,582603911000,560000,560000,560000,560000,0
20230822,174900,582603911000,560000,560000,560000,560000,0
20230822,174800,582603911000,560000,560000,560000,560000,0
20230822,174700,582603911000,560000,560000,560000,560000,0
20230822,174600,582603911000,560000,560000,560000,560000,0
20230822,174500,582603911000,560000,560000,560000,560000,0
20230822,174400,582603911000,560000,560000,560000,560000,0
20230822,174300,582603911000,560000,560000,560000,560000,21903
20230822,174200,582603911000,560000,560000,560000,560000,0
20230822,174100,582603911000,560000,560000,560000,560000,0
20230822,174000,582603911000,560000,560000,560000,560000,0
20230822,173900,582603911000,560000,560000,560000,560000,0
20230822,173800,582603911000,560000,560000,560000,560000,0
20230822,173700,582603911000,560000,560000,560000,560000,0
20230822,173600,582603911000,560000,560000,560000,560000,0
20230822,173500,582603911000,560000,560000,560000,560000,0
20230822,173400,582603911000,560000,560000,560000,560000,0
20230822,173300,582603911000,560000,560000,560000,560000,0
20230822,173200,582603911000,560000,560000,560000,560000,0
20230822,173100,582603911000,560000,560000,560000,560000,0
20230822,173000,582603911000,560000,560000,560000,560000,0
20230822,172900,582603911000,560000,560000,560000,560000,0
20230822,172800,582603911000,560000,560000,560000,560000,0
20230822,172700,582603911000,560000,560000,560000,560000,0
20230822,172600,582603911000,560000,560000,560000,560000,0
20230822,172500,582603911000,560000,560000,560000,560000,0
20230822,172400,582603911000,560000,560000,560000,560000,0
20230822,172300,582603911000,560000,560000,560000,560000,0
20230822,172200,582603911000,560000,560000,560000,560000,0
20230822,172100,582603911000,560000,560000,560000,560000,0
20230822,172000,582603911000,560000,560000,560000,560000,0
20230822,171900,582603911000,560000,560000,560000,560000,0
20230822,171800,582603911000,560000,560000,560000,560000,0
20230822,171700,582603911000,560000,560000,560000,560000,0
20230822,171600,582603911000,560000,560000,560000,560000,0
20230822,171500,582603911000,560000,560000,560000,560000,0
20230822,171400,582603911000,560000,560000,560000,560000,0
20230822,171300,582603911000,560000,560000,560000,560000,21903
20230822,171200,582603911000,560000,560000,560000,560000,0
20230822,171100,582603911000,560000,560000,560000,560000,0
20230822,171000,582603911000,560000,560000,560000,560000,0
20230822,170900,582603911000,560000,560000,560000,560000,0
20230822,170800,582603911000,560000,560000,560000,560000,0
20230822,170700,582603911000,560000,560000,560000,560000,0
20230822,170600,582603911000,560000,560000,560000,560000,0
20230822,170500,582603911000,560000,560000,560000,560000,0
20230822,170400,582603911000,560000,560000,560000,560000,0
20230822,170300,582603911000,560000,560000,560000,560000,0
20230822,170200,582603911000,560000,560000,560000,560000,0
20230822,170100,582603911000,560000,560000,560000,560000,0
20230822,170000,582603911000,560000,560000,560000,560000,0
20230822,165900,582603911000,560000,560000,560000,560000,0
20230822,165800,582603911000,560000,560000,560000,560000,0
20230822,165700,582603911000,560000,560000,560000,560000,0
20230822,165600,582603911000,560000,560000,560000,560000,0
20230822,165500,582603911000,560000,560000,560000,560000,0
20230822,165400,582603911000,560000,560000,560000,560000,0
20230822,165300,582603911000,560000,560000,560000,560000,0
20230822,165200,582603911000,560000,560000,560000,560000,0
20230822,165100,582603911000,560000,560000,560000,560000,0
20230822,165000,582603911000,560000,560000,560000,560000,0
20230822,164900,582603911000,560000,560000,560000,560000,0
20230822,164800,582603911000,560000,560000,560000,560000,0
20230822,164700,582603911000,560000,560000,560000,560000,0
20230822,164600,582603911000,560000,560000,560000,560000,0
20230822,164500,582603911000,560000,560000,560000,560000,0
20230822,164400,582603911000,560000,560000,560000,560000,0
20230822,164300,582603911000,560000,560000,560000,560000,21903
20230822,164200,582603911000,560000,560000,560000,560000,0
20230822,164100,582603911000,560000,560000,560000,560000,0
20230822,164000,582603911000,560000,560000,560000,560000,0
20230822,163900,582603911000,560000,560000,560000,560000,0
20230822,163800,582603911000,560000,560000,560000,560000,0
20230822,163700,582603911000,560000,560000,560000,560000,0
20230822,163600,582603911000,560000,560000,560000,560000,0
20230822,163500,582603911000,560000,560000,560000,560000,0
20230822,163400,582603911000,560000,560000,560000,560000,0
20230822,163300,582603911000,560000,560000,560000,560000,0
20230822,163200,582603911000,560000,560000,560000,560000,0
20230822,163100,582603911000,560000,560000,560000,560000,0
20230822,163000,582603911000,560000,560000,560000,560000,0
20230822,162900,582603911000,560000,560000,560000,560000,0
20230822,162800,582603911000,560000,560000,560000,560000,0
20230822,162700,582603911000,560000,560000,560000,560000,0
20230822,162600,582603911000,560000,560000,560000,560000,0
20230822,162500,582603911000,560000,560000,560000,560000,0
20230822,162400,582603911000,560000,560000,560000,560000,0
20230822,162300,582603911000,560000,560000,560000,560000,0
20230822,162200,582603911000,560000,560000,560000,560000,0
20230822,162100,582603911000,560000,560000,560000,560000,0
20230822,162000,582603911000,560000,560000,560000,560000,0
20230822,161900,582603911000,560000,560000,560000,560000,0
20230822,161800,582603911000,560000,560000,560000,560000,0
20230822,161700,582603911000,560000,560000,560000,560000,0
20230822,161600,582603911000,560000,560000,560000,560000,0
20230822,161500,582603911000,560000,560000,560000,560000,0
20230822,161400,582603911000,560000,560000,560000,560000,0
20230822,161300,582603911000,560000,560000,560000,560000,21903
20230822,161200,582603911000,560000,560000,560000,560000,0
20230822,161100,582603911000,560000,560000,560000,560000,0
20230822,161000,582603911000,560000,560000,560000,560000,0
20230822,160900,582603911000,560000,560000,560000,560000,0
20230822,160800,582603911000,560000,560000,560000,560000,0
20230822,160700,582603911000,560000,560000,560000,560000,0
20230822,160600,582603911000,560000,560000,560000,560000,0
20230822,160500,582603911000,560000,560000,560000,560000,0
20230822,160400,582603911000,560000,560000,560000,560000,0
20230822,160300,582603911000,560000,560000,560000,560000,0
20230822,160200,582603911000,560000,560000,560000,560000,0
20230822,160100,582603911000,560000,560000,560000,560000,0
20230822,160000,582603911000,560000,560000,560000,560000,0
20230822,155900,582603911000,560000,560000,560000,560000,0
20230822,155800,582603911000,560000,560000,560000,560000,0
20230822,155700,582603911000,560000,560000,560000,560000,0
20230822,155600,582603911000,560000,560000,560000,560000,0
20230822,155500,582603911000,560000,560000,560000,560000,0
20230822,155400,582603911000,560000,560000,560000,560000,0
20230822,155300,582603911000,560000,560000,560000,560000,0
20230822,155200,582603911000,560000,560000,560000,560000,0
20230822,155100,582603911000,560000,560000,560000,560000,0
20230822,155000,582603911000,560000,560000,560000,560000,0
20230822,154900,582603911000,560000,560000,560000,560000,0
20230822,154800,582603911000,560000,560000,560000,560000,0
20230822,154700,582603911000,560000,560000,560000,560000,0
20230822,154600,582603911000,560000,560000,560000,560000,0
20230822,154500,582603911000,560000,560000,560000,560000,0
20230822,154400,582603911000,560000,560000,560000,560000,0
20230822,154300,582603911000,560000,560000,560000,560000,21903
20230822,154200,582603911000,560000,560000,560000,560000,0
20230822,154100,582603911000,560000,560000,560000,560000,0
20230822,154000,582603911000,560000,560000,560000,560000,0
20230822,153900,582603911000,560000,560000,560000,560000,0
20230822,153800,582603911000,560000,560000,560000,560000,0
20230822,153700,582603911000,560000,560000,560000,560000,0
20230822,153600,582603911000,560000,560000,560000,560000,0
20230822,153500,582603911000,560000,560000,560000,560000,0
20230822,153400,582603911000,560000,560000,560000,560000,0
20230822,153300,582603911000,560000,560000,560000,560000,0
20230822,153200,582603911000,560000,560000,560000,560000,0
20230822,153100,582603911000,560000,560000,560000,560000,0
20230822,153000,582603911000,560000,560000,560000,560000,21903
20230822,152900,570338231000,560000,560000,560000,560000,0
20230822,152800,570338231000,560000,560000,560000,560000,0
20230822,152700,570338231000,560000,560000,560000,560000,0
20230822,152600,570338231000,560000,560000,560000,560000,0
20230822,152500,570338231000,560000,560000,560000,560000,0
20230822,152400,570338231000,560000,560000,560000,560000,0
20230822,152300,570338231000,560000,560000,560000,560000,0
20230822,152200,570338231000,560000,560000,560000,560000,0
20230822,152100,570338231000,560000,560000,560000,560000,0
20230822,152000,570338231000,560000,560000,560000,560000,0
20230822,151900,570338231000,560000,560000,560000,559000,2327
20230822,151800,569036301000,560000,560000,560000,559000,1371
20230822,151700,568269363000,559000,558000,560000,558000,2537
20230822,151600,566850723000,558000,558000,559000,558000,939
20230822,151500,566326302000,559000,558000,559000,558000,1434
20230822,151400,565525879000,558000,557000,559000,557000,2927
20230822,151300,563892980000,557000,558000,558000,557000,1518
20230822,151200,563047026000,557000,558000,559000,557000,2426
20230822,151100,561694219000,558000,558000,559000,557000,1149
20230822,151000,561053093000,558000,557000,559000,557000,2139
20230822,150900,559859817000,558000,559000,559000,557000,2640
20230822,150800,558388298000,558000,558000,559000,557000,4979
20230822,150700,555610953000,558000,558000,559000,558000,766
20230822,150600,555183421000,559000,560000,561000,558000,6299
20230822,150500,551659110000,561000,560000,561000,560000,695
20230822,150400,551269527000,561000,560000,561000,560000,892
20230822,150300,550769456000,561000,561000,562000,560000,4292
20230822,150200,548361388000,562000,561000,562000,561000,1033
20230822,150100,547781138000,562000,562000,562000,561000,2960
20230822,150000,546119033000,561000,561000,562000,561000,1129
20230822,145900,545485165000,561000,561000,562000,561000,1296
20230822,145800,544757643000,562000,561000,562000,561000,942
20230822,145700,544228569000,562000,560000,562000,560000,5184
20230822,145600,541320170000,561000,560000,561000,560000,457
20230822,145500,541064086000,560000,560000,561000,560000,1416
20230822,145400,540270932000,561000,559000,561000,559000,1863
20230822,145300,539227778000,560000,559000,561000,559000,1874
20230822,145200,538178543000,560000,560000,561000,559000,3755
20230822,145100,536075759000,561000,560000,561000,559000,8344
20230822,145000,531402664000,560000,559000,560000,559000,1328
20230822,144900,530659333000,560000,559000,560000,559000,3565
20230822,144800,528665168000,559000,559000,559000,558000,688
20230822,144700,528280686000,558000,558000,559000,558000,626
20230822,144600,527931276000,558000,558000,559000,558000,625
20230822,144500,527582457000,558000,558000,559000,557000,1876
20230822,144400,526535757000,558000,559000,559000,557000,4587
20230822,144300,523976455000,559000,559000,559000,558000,407
20230822,144200,523749079000,558000,559000,559000,558000,2770
20230822,144100,522201074000,559000,558000,559000,558000,411
20230822,144000,521971538000,558000,557000,559000,557000,1987
20230822,143900,520862821000,558000,558000,558000,557000,398
20230822,143800,520640876000,558000,558000,559000,558000,2447
20230822,143700,519274921000,559000,559000,560000,558000,3182
20230822,143600,517496563000,560000,559000,560000,559000,873
20230822,143500,517007966000,559000,559000,560000,559000,1756
20230822,143400,516025024000,560000,560000,560000,559000,999
20230822,143300,515465857000,560000,559000,560000,559000,257
20230822,143200,515322064000,560000,559000,560000,559000,920
20230822,143100,514806988000,559000,560000,561000,559000,4983
20230822,143000,512016212000,561000,560000,561000,560000,1521
20230822,142900,511163133000,561000,560000,561000,560000,2145
20230822,142800,509960322000,560000,561000,561000,559000,4411
20230822,142700,507490158000,560000,559000,561000,558000,13453
20230822,142600,499963943000,558000,558000,559000,558000,631
20230822,142500,499611441000,558000,558000,559000,558000,878
20230822,142400,499121320000,558000,558000,559000,558000,1074
20230822,142300,498522001000,559000,558000,559000,558000,1599
20230822,142200,497629580000,558000,559000,559000,558000,1259
20230822,142100,496926779000,558000,558000,559000,558000,1296
20230822,142000,496203164000,558000,558000,559000,558000,896
20230822,141900,495703085000,558000,558000,559000,558000,522
20230822,141800,495411524000,559000,558000,559000,558000,499
20230822,141700,495132946000,558000,558000,559000,558000,809
20230822,141600,494681294000,559000,558000,559000,558000,540
20230822,141500,494379827000,559000,559000,559000,558000,503
20230822,141400,494098805000,559000,559000,559000,558000,479
20230822,141300,493831514000,559000,558000,559000,558000,475
20230822,141200,493566195000,559000,558000,559000,558000,914
20230822,141100,493055856000,558000,558000,559000,558000,330
20230822,141000,492871644000,558000,559000,559000,558000,369
20230822,140900,492665576000,558000,558000,559000,558000,1232
20230822,140800,491977811000,558000,559000,560000,558000,681
20230822,140700,491597197000,559000,559000,560000,558000,2797
20230822,140600,490033704000,560000,560000,560000,559000,374
20230822,140500,489824578000,560000,559000,560000,558000,6791
20230822,140400,486028482000,558000,559000,559000,558000,965
20230822,140300,485489759000,558000,558000,559000,558000,485
20230822,140200,485219020000,558000,557000,559000,557000,3297
20230822,140100,483379452000,557000,558000,558000,557000,575
20230822,140000,483059119000,557000,557000,558000,557000,1054
20230822,135900,482471805000,557000,558000,558000,557000,498
20230822,135800,482194206000,558000,558000,558000,557000,1084
20230822,135700,481590291000,557000,558000,558000,557000,661
20230822,135600,481222048000,558000,557000,558000,557000,971
20230822,135500,480681098000,557000,558000,558000,557000,1283
20230822,135400,479966294000,557000,558000,558000,557000,610
20230822,135300,479626090000,558000,557000,558000,557000,302
20230822,135200,479457748000,557000,558000,559000,557000,1279
20230822,135100,478744095000,558000,559000,559000,558000,571
20230822,135000,478425304000,558000,557000,559000,557000,1309
20230822,134900,477694900000,557000,558000,558000,557000,798
20230822,134800,477249810000,558000,559000,559000,557000,2328
20230822,134700,475950540000,559000,559000,559000,558000,978
20230822,134600,475404286000,559000,558000,559000,558000,1469
20230822,134500,474583386000,558000,559000,559000,558000,729
20230822,134400,474176395000,559000,558000,559000,558000,922
20230822,134300,473661581000,559000,558000,559000,558000,469
20230822,134200,473399527000,559000,560000,560000,558000,1188
20230822,134100,472735348000,559000,559000,560000,559000,401
20230822,134000,472511110000,559000,558000,559000,558000,1615
20230822,133900,471608413000,558000,558000,559000,558000,229
20230822,133800,471480503000,558000,559000,560000,558000,2024
20230822,133700,470349102000,559000,559000,560000,559000,305
20230822,133600,470178493000,559000,559000,560000,559000,552
20230822,133500,469869476000,559000,559000,559000,558000,1549
20230822,133400,469003624000,559000,558000,559000,558000,1563
20230822,133300,468129992000,559000,559000,559000,558000,412
20230822,133200,467899931000,558000,559000,559000,558000,827
20230822,133100,467438155000,558000,559000,559000,558000,217
20230822,133000,467316958000,559000,558000,559000,558000,268
20230822,132900,467167274000,559000,559000,559000,557000,2608
20230822,132800,465711868000,558000,557000,559000,556000,2755
20230822,132700,464175535000,557000,556000,557000,556000,472
20230822,132600,463912723000,557000,557000,558000,556000,2193
20230822,132500,462691269000,557000,557000,558000,557000,466
20230822,132400,462431636000,557000,558000,558000,557000,379
20230822,132300,462220347000,558000,557000,558000,557000,775
20230822,132200,461788434000,557000,557000,558000,557000,208
20230822,132100,461672529000,557000,557000,558000,557000,360
20230822,132000,461471976000,557000,558000,558000,557000,486
20230822,131900,461200848000,558000,558000,558000,557000,809
20230822,131800,460749697000,558000,558000,558000,557000,1044
20230822,131700,460167528000,558000,557000,558000,557000,953
20230822,131600,459635895000,558000,557000,558000,557000,564
20230822,131500,459321266000,557000,559000,559000,557000,2143
20230822,131400,458125387000,558000,558000,559000,558000,343
20230822,131300,457933764000,558000,559000,559000,558000,1234
20230822,131200,457244684000,559000,559000,559000,558000,1383
20230822,131100,456471687000,559000,558000,559000,558000,246
20230822,131000,456334382000,559000,558000,559000,558000,913
20230822,130900,455824687000,559000,559000,560000,558000,2020
20230822,130800,454695680000,559000,560000,561000,559000,2685
20230822,130700,453192349000,560000,560000,561000,560000,561
20230822,130600,452878017000,561000,561000,561000,560000,1036
20230822,130500,452297233000,561000,561000,561000,560000,650
20230822,130400,451932633000,560000,560000,561000,560000,1329
20230822,130300,451188128000,560000,560000,561000,560000,10761
20230822,130200,445154884000,560000,561000,561000,560000,831
20230822,130100,444689053000,561000,560000,561000,560000,910
20230822,130000,444178663000,560000,560000,561000,560000,908
20230822,125900,443669406000,561000,559000,561000,559000,5547
20230822,125800,440563252000,560000,560000,560000,559000,800
20230822,125700,440115525000,559000,558000,560000,558000,2255
20230822,125600,438854049000,558000,558000,559000,558000,1530
20230822,125500,437998904000,559000,558000,559000,558000,224
20230822,125400,437873804000,559000,558000,559000,558000,378
20230822,125300,437662697000,559000,559000,560000,558000,2410
20230822,125200,436315997000,559000,559000,560000,559000,1200
20230822,125100,435644593000,560000,559000,560000,559000,1897
20230822,125000,434583037000,559000,559000,560000,558000,3026
20230822,124900,432891420000,558000,559000,560000,558000,4220
20230822,124800,430535196000,560000,559000,560000,558000,1861
20230822,124700,429494933000,559000,559000,560000,558000,3295
20230822,124600,427652761000,559000,559000,560000,559000,297
20230822,124500,427486532000,559000,560000,560000,559000,711
20230822,124400,427088596000,560000,560000,560000,559000,447
20230822,124300,426838330000,560000,559000,560000,558000,733
20230822,124200,426428417000,559000,558000,560000,558000,1711
20230822,124100,425471949000,559000,558000,559000,558000,2009
20230822,124000,424349602000,558000,559000,559000,558000,1153
20230822,123900,423705236000,558000,559000,559000,558000,683
20230822,123800,423323492000,558000,558000,559000,558000,668
20230822,123700,422950320000,559000,558000,559000,558000,1100
20230822,123600,422336070000,558000,559000,559000,558000,632
20230822,123500,421982851000,559000,557000,559000,556000,6780
20230822,123400,418201314000,557000,557000,557000,556000,733
20230822,123300,417793422000,557000,556000,557000,556000,384
20230822,123200,417579699000,556000,556000,557000,556000,363
20230822,123100,417377771000,557000,556000,557000,556000,385
20230822,123000,417163623000,556000,558000,558000,556000,2227
20230822,122900,415923182000,558000,558000,558000,557000,570
20230822,122800,415605372000,558000,558000,558000,557000,1588
20230822,122700,414719450000,558000,559000,559000,557000,2083
20230822,122600,413557162000,559000,559000,559000,558000,155
20230822,122500,413470593000,559000,557000,559000,557000,1118
20230822,122400,412846765000,558000,557000,558000,557000,1299
20230822,122300,412121966000,557000,557000,558000,557000,787
20230822,122200,411682942000,557000,558000,558000,557000,484
20230822,122100,411412994000,558000,558000,558000,557000,597
20230822,122000,411080255000,557000,558000,558000,557000,1014
20230822,121900,410515167000,558000,557000,558000,557000,480
20230822,121800,410247453000,558000,558000,558000,557000,634
20230822,121700,409894052000,558000,558000,558000,557000,729
20230822,121600,409487368000,558000,557000,558000,557000,259
20230822,121500,409342958000,558000,558000,558000,557000,470
20230822,121400,409081078000,558000,556000,558000,556000,498
20230822,121300,408803673000,556000,557000,557000,556000,2199
20230822,121200,407578951000,556000,557000,557000,556000,1017
20230822,121100,407012817000,556000,556000,557000,555000,1189
20230822,121000,406351472000,555000,556000,556000,555000,354
20230822,120900,406154791000,556000,556000,557000,555000,2330
20230822,120800,404859049000,557000,556000,557000,556000,321
20230822,120700,404680408000,556000,557000,557000,556000,676
20230822,120600,404304165000,556000,557000,557000,556000,341
20230822,120500,404114446000,557000,557000,557000,556000,539
20230822,120400,403814607000,557000,556000,557000,556000,107
20230822,120300,403755090000,557000,556000,557000,556000,256
20230822,120200,403612687000,556000,556000,557000,556000,360
20230822,120100,403412447000,556000,556000,557000,556000,257
20230822,120000,403269531000,556000,556000,557000,556000,253
20230822,115900,403128807000,557000,556000,557000,556000,1928
20230822,115800,402056573000,557000,556000,557000,556000,109
20230822,115700,401995939000,557000,556000,557000,556000,311
20230822,115600,401822918000,556000,557000,557000,556000,636
20230822,115500,401468939000,556000,557000,557000,556000,909
20230822,115400,400962730000,557000,556000,557000,555000,790
20230822,115300,400523434000,556000,555000,556000,555000,367
20230822,115200,400319538000,556000,557000,557000,556000,1357
20230822,115100,399564941000,557000,556000,557000,555000,1677
20230822,115000,398632452000,556000,556000,556000,555000,994
20230822,114900,398079984000,555000,555000,556000,555000,302
20230822,114800,397912193000,556000,555000,556000,555000,279
20230822,114700,397757265000,555000,556000,556000,555000,311
20230822,114600,397584513000,555000,556000,556000,555000,444
20230822,114500,397337740000,555000,555000,557000,555000,2104
20230822,114400,396167991000,555000,554000,556000,554000,1333
20230822,114300,395428105000,554000,555000,555000,554000,1267
20230822,114200,394726108000,554000,554000,555000,554000,559
20230822,114100,394416291000,555000,555000,555000,554000,1288
20230822,114000,393702565000,554000,554000,555000,554000,206
20230822,113900,393588316000,554000,554000,555000,554000,800
20230822,113800,393144927000,554000,556000,556000,554000,1056
20230822,113700,392558855000,555000,555000,556000,555000,397
20230822,113600,392338295000,555000,554000,556000,554000,1186
20230822,113500,391680545000,554000,556000,556000,552000,16647
20230822,113400,382473364000,555000,556000,556000,555000,3293
20230822,113300,380644942000,556000,556000,556000,555000,469
20230822,113200,380384217000,555000,555000,556000,555000,366
20230822,113100,380181005000,555000,555000,556000,555000,502
20230822,113000,379902260000,555000,556000,556000,555000,424
20230822,112900,379666827000,555000,555000,556000,555000,770
20230822,112800,379239438000,556000,555000,556000,555000,375
20230822,112700,379031199000,555000,555000,556000,555000,501
20230822,112600,378752879000,556000,556000,556000,555000,739
20230822,112500,378342598000,555000,555000,556000,555000,185
20230822,112400,378239842000,555000,556000,556000,555000,826
20230822,112300,377781270000,555000,555000,556000,554000,742
20230822,112200,377369507000,555000,555000,556000,554000,1457
20230822,112100,376560821000,556000,555000,556000,555000,491
20230822,112000,376288228000,555000,556000,556000,555000,133
20230822,111900,376214367000,556000,555000,556000,555000,412
20230822,111800,375985615000,555000,555000,556000,555000,465
20230822,111700,375727463000,555000,554000,556000,554000,3839
20230822,111600,373596811000,554000,555000,555000,554000,763
20230822,111500,373174045000,554000,555000,555000,554000,1055
20230822,111400,372589423000,555000,554000,555000,554000,1409
20230822,111300,371808720000,555000,556000,557000,554000,3805
20230822,111200,369695255000,557000,556000,557000,556000,745
20230822,111100,369280598000,556000,557000,557000,556000,491
20230822,111000,369007305000,556000,556000,557000,556000,702
20230822,110900,368616707000,556000,556000,557000,556000,415
20230822,110800,368385781000,556000,555000,557000,555000,1656
20230822,110700,367465229000,555000,554000,555000,554000,2749
20230822,110600,365939981000,555000,555000,555000,554000,760
20230822,110500,365518687000,555000,554000,555000,554000,573
20230822,110400,365200849000,554000,555000,555000,554000,1040
20230822,110300,364623927000,554000,554000,555000,554000,764
20230822,110200,364200296000,555000,554000,555000,553000,873
20230822,110100,363716664000,553000,554000,554000,553000,2164
20230822,110000,362518320000,554000,554000,555000,553000,4784
20230822,105900,359868544000,555000,555000,555000,554000,761
20230822,105800,359446763000,554000,554000,555000,554000,700
20230822,105700,359058511000,555000,555000,555000,554000,701
20230822,105600,358669958000,554000,554000,555000,554000,507
20230822,105500,358388807000,555000,555000,555000,554000,1995
20230822,105400,357281871000,554000,554000,555000,553000,3619
20230822,105300,355278016000,553000,554000,554000,553000,2371
20230822,105200,353966234000,554000,554000,554000,553000,1944
20230822,105100,352889564000,555000,554000,555000,553000,9599
20230822,105000,347571901000,554000,556000,556000,554000,9821
20230822,104900,342121486000,556000,555000,556000,555000,883
20230822,104800,341630918000,555000,556000,557000,555000,1421
20230822,104700,340840800000,556000,555000,557000,555000,2017
20230822,104600,339719408000,555000,556000,556000,555000,8893
20230822,104500,334775330000,557000,556000,557000,556000,2222
20230822,104400,333538351000,557000,556000,557000,556000,619
20230822,104300,333193796000,557000,558000,558000,557000,1432
20230822,104200,332396054000,558000,557000,559000,556000,4129
20230822,104100,330094123000,556000,557000,557000,556000,411
20230822,104000,329865324000,557000,557000,558000,557000,3392
20230822,103900,327975778000,558000,558000,558000,557000,790
20230822,103800,327535477000,557000,557000,558000,557000,2192
20230822,103700,326312645000,557000,557000,558000,557000,1018
20230822,103600,325745011000,558000,558000,558000,557000,444
20230822,103500,325497490000,557000,557000,558000,557000,921
20230822,103400,324984090000,558000,558000,559000,557000,4109
20230822,103300,322690497000,559000,558000,559000,558000,407
20230822,103200,322463209000,558000,558000,559000,558000,766
20230822,103100,322035120000,558000,558000,559000,558000,274
20230822,103000,321882080000,558000,559000,560000,558000,1368
20230822,102900,321117419000,560000,559000,560000,559000,993
20230822,102800,320561794000,558000,560000,560000,558000,780
20230822,102700,320125634000,559000,559000,560000,558000,1756
20230822,102600,319143919000,559000,559000,559000,558000,831
20230822,102500,318679702000,559000,558000,559000,558000,605
20230822,102400,318341991000,559000,558000,559000,558000,429
20230822,102300,318102452000,558000,558000,559000,558000,1218
20230822,102200,317422140000,558000,558000,559000,557000,2272
20230822,102100,316154692000,558000,557000,558000,557000,3113
20230822,102000,314420531000,557000,558000,559000,557000,1237
20230822,101900,313730380000,558000,559000,559000,557000,3380
20230822,101800,311844647000,558000,559000,560000,558000,3415
20230822,101700,309936650000,560000,560000,560000,559000,2107
20230822,101600,308758516000,560000,560000,560000,559000,738
20230822,101500,308345360000,560000,560000,560000,559000,605
20230822,101400,308006841000,560000,559000,560000,559000,3181
20230822,101300,306227912000,559000,559000,559000,558000,538
20230822,101200,305927340000,559000,558000,559000,558000,524
20230822,101100,305634685000,558000,558000,559000,558000,826
20230822,101000,305173517000,559000,559000,559000,558000,1120
20230822,100900,304548120000,558000,558000,559000,557000,1626
20230822,100800,303640706000,558000,559000,559000,557000,3233
20230822,100700,301836591000,559000,560000,560000,558000,2946
20230822,100600,300189496000,559000,560000,560000,559000,1527
20230822,100500,299335638000,559000,560000,560000,559000,485
20230822,100400,299064349000,560000,560000,560000,559000,960
20230822,100300,298527206000,560000,559000,560000,559000,924
20230822,100200,298010246000,560000,560000,560000,558000,1431
20230822,100100,297210165000,560000,560000,560000,559000,819
20230822,100000,296751993000,559000,559000,560000,559000,1431
20230822,095900,295951760000,560000,558000,560000,558000,2486
20230822,095800,294561749000,559000,558000,559000,557000,2056
20230822,095700,293415046000,558000,558000,559000,557000,1922
20230822,095600,292342675000,558000,557000,559000,557000,4290
20230822,095500,289949652000,557000,557000,557000,556000,2871
20230822,095400,288350951000,557000,555000,557000,555000,1749
20230822,095300,287377817000,555000,556000,557000,555000,5850
20230822,095200,284125599000,557000,556000,557000,556000,1925
20230822,095100,283054018000,556000,557000,558000,556000,6085
20230822,095000,279662519000,557000,558000,558000,557000,1983
20230822,094900,278557563000,557000,557000,558000,557000,2185
20230822,094800,277339797000,557000,558000,558000,557000,1819
20230822,094700,276326228000,558000,557000,558000,557000,1481
20230822,094600,275500995000,558000,558000,559000,557000,1744
20230822,094500,274528168000,558000,557000,559000,556000,5878
20230822,094400,271250164000,557000,558000,558000,556000,9482
20230822,094300,265971638000,558000,559000,559000,558000,4548
20230822,094200,263433396000,559000,559000,559000,558000,4364
20230822,094100,260996258000,558000,560000,560000,558000,4595
20230822,094000,258427545000,560000,561000,561000,559000,4491
20230822,093900,255912274000,560000,563000,563000,560000,4588
20230822,093800,253335909000,563000,562000,563000,562000,1869
20230822,093700,252284728000,562000,561000,563000,561000,3154
20230822,093600,250512368000,562000,561000,562000,561000,1694
20230822,093500,249561559000,562000,561000,562000,561000,1303
20230822,093400,248829703000,561000,562000,562000,561000,3039
20230822,093300,247122749000,561000,562000,562000,561000,2576
20230822,093200,245676627000,562000,561000,562000,561000,3770
20230822,093100,243559288000,561000,559000,561000,559000,9512
20230822,093000,238233609000,559000,560000,560000,558000,4057
20230822,092900,235965838000,559000,559000,560000,558000,6941
20230822,092800,232086358000,559000,561000,561000,558000,12133
20230822,092700,225294713000,561000,560000,561000,560000,3356
20230822,092600,223414271000,560000,561000,561000,560000,5381
20230822,092500,220397566000,561000,562000,562000,560000,8630
20230822,092400,215554955000,561000,563000,563000,561000,7506
20230822,092300,211337169000,563000,564000,565000,562000,5450
20230822,092200,208267498000,564000,564000,565000,563000,4343
20230822,092100,205817191000,564000,564000,565000,563000,3707
20230822,092000,203726698000,564000,563000,565000,562000,6600
20230822,091900,200005494000,562000,566000,566000,562000,13862
20230822,091800,192192131000,566000,565000,566000,564000,4037
20230822,091700,189910599000,565000,564000,565000,563000,8514
20230822,091600,185107258000,564000,564000,565000,563000,4333
20230822,091500,182663975000,564000,567000,567000,563000,11443
20230822,091400,176205991000,567000,563000,567000,562000,16935
20230822,091300,166656453000,562000,565000,565000,562000,11099
20230822,091200,160401399000,565000,565000,566000,564000,11632
20230822,091100,153829767000,565000,568000,569000,565000,9262
20230822,091000,148577165000,569000,568000,570000,567000,8299
20230822,090900,143859279000,567000,570000,571000,567000,17690
20230822,090800,133791302000,570000,569000,571000,568000,8440
20230822,090700,128980290000,568000,568000,570000,566000,12949
20230822,090600,121633986000,568000,571000,571000,565000,24494
20230822,090500,107724541000,570000,571000,573000,570000,25471
20230822,090400,93170365000,571000,567000,571000,566000,34302
20230822,090300,73672959000,567000,563000,567000,562000,18937
20230822,090200,62985431000,563000,566000,566000,562000,17150
20230822,090100,53312025000,566000,566000,567000,563000,21443
20230822,090000,41192315000,566000,563000,566000,560000,72947