KissMeData/005490/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184400,467760742000,583000,583000,583000,583000,23603
20230829,184300,467760742000,583000,583000,583000,583000,0
20230829,184200,467760742000,583000,583000,583000,583000,0
20230829,184100,467760742000,583000,583000,583000,583000,0
20230829,184000,467760742000,583000,583000,583000,583000,0
20230829,183900,467760742000,583000,583000,583000,583000,0
20230829,183800,467760742000,583000,583000,583000,583000,0
20230829,183700,467760742000,583000,583000,583000,583000,0
20230829,183600,467760742000,583000,583000,583000,583000,0
20230829,183500,467760742000,583000,583000,583000,583000,0
20230829,183400,467760742000,583000,583000,583000,583000,0
20230829,183300,467760742000,583000,583000,583000,583000,0
20230829,183200,467760742000,583000,583000,583000,583000,0
20230829,183100,467760742000,583000,583000,583000,583000,0
20230829,183000,467760742000,583000,583000,583000,583000,0
20230829,182900,467760742000,583000,583000,583000,583000,0
20230829,182800,467760742000,583000,583000,583000,583000,0
20230829,182700,467760742000,583000,583000,583000,583000,0
20230829,182600,467760742000,583000,583000,583000,583000,0
20230829,182500,467760742000,583000,583000,583000,583000,0
20230829,182400,467760742000,583000,583000,583000,583000,0
20230829,182300,467760742000,583000,583000,583000,583000,0
20230829,182200,467760742000,583000,583000,583000,583000,0
20230829,182100,467760742000,583000,583000,583000,583000,0
20230829,182000,467760742000,583000,583000,583000,583000,0
20230829,181900,467760742000,583000,583000,583000,583000,0
20230829,181800,467760742000,583000,583000,583000,583000,0
20230829,181700,467760742000,583000,583000,583000,583000,0
20230829,181600,467760742000,583000,583000,583000,583000,0
20230829,181500,467760742000,583000,583000,583000,583000,0
20230829,181400,467760742000,583000,583000,583000,583000,23603
20230829,181300,467760742000,583000,583000,583000,583000,0
20230829,181200,467760742000,583000,583000,583000,583000,0
20230829,181100,467760742000,583000,583000,583000,583000,0
20230829,181000,467760742000,583000,583000,583000,583000,0
20230829,180900,467760742000,583000,583000,583000,583000,0
20230829,180800,467760742000,583000,583000,583000,583000,0
20230829,180700,467760742000,583000,583000,583000,583000,0
20230829,180600,467760742000,583000,583000,583000,583000,0
20230829,180500,467760742000,583000,583000,583000,583000,0
20230829,180400,467760742000,583000,583000,583000,583000,0
20230829,180300,467760742000,583000,583000,583000,583000,0
20230829,180200,467760742000,583000,583000,583000,583000,0
20230829,180100,467760742000,583000,583000,583000,583000,0
20230829,180000,467760742000,583000,583000,583000,583000,0
20230829,175900,467760742000,583000,583000,583000,583000,0
20230829,175800,467760742000,583000,583000,583000,583000,0
20230829,175700,467760742000,583000,583000,583000,583000,0
20230829,175600,467760742000,583000,583000,583000,583000,0
20230829,175500,467760742000,583000,583000,583000,583000,0
20230829,175400,467760742000,583000,583000,583000,583000,0
20230829,175300,467760742000,583000,583000,583000,583000,0
20230829,175200,467760742000,583000,583000,583000,583000,0
20230829,175100,467760742000,583000,583000,583000,583000,0
20230829,175000,467760742000,583000,583000,583000,583000,0
20230829,174900,467760742000,583000,583000,583000,583000,0
20230829,174800,467760742000,583000,583000,583000,583000,0
20230829,174700,467760742000,583000,583000,583000,583000,0
20230829,174600,467760742000,583000,583000,583000,583000,0
20230829,174500,467760742000,583000,583000,583000,583000,0
20230829,174400,467760742000,583000,583000,583000,583000,23603
20230829,174300,467760742000,583000,583000,583000,583000,0
20230829,174200,467760742000,583000,583000,583000,583000,0
20230829,174100,467760742000,583000,583000,583000,583000,0
20230829,174000,467760742000,583000,583000,583000,583000,0
20230829,173900,467760742000,583000,583000,583000,583000,0
20230829,173800,467760742000,583000,583000,583000,583000,0
20230829,173700,467760742000,583000,583000,583000,583000,0
20230829,173600,467760742000,583000,583000,583000,583000,0
20230829,173500,467760742000,583000,583000,583000,583000,0
20230829,173400,467760742000,583000,583000,583000,583000,0
20230829,173300,467760742000,583000,583000,583000,583000,0
20230829,173200,467760742000,583000,583000,583000,583000,0
20230829,173100,467760742000,583000,583000,583000,583000,0
20230829,173000,467760742000,583000,583000,583000,583000,0
20230829,172900,467760742000,583000,583000,583000,583000,0
20230829,172800,467760742000,583000,583000,583000,583000,0
20230829,172700,467760742000,583000,583000,583000,583000,0
20230829,172600,467760742000,583000,583000,583000,583000,0
20230829,172500,467760742000,583000,583000,583000,583000,0
20230829,172400,467760742000,583000,583000,583000,583000,0
20230829,172300,467760742000,583000,583000,583000,583000,0
20230829,172200,467760742000,583000,583000,583000,583000,0
20230829,172100,467760742000,583000,583000,583000,583000,0
20230829,172000,467760742000,583000,583000,583000,583000,0
20230829,171900,467760742000,583000,583000,583000,583000,0
20230829,171800,467760742000,583000,583000,583000,583000,0
20230829,171700,467760742000,583000,583000,583000,583000,0
20230829,171600,467760742000,583000,583000,583000,583000,0
20230829,171500,467760742000,583000,583000,583000,583000,0
20230829,171400,467760742000,583000,583000,583000,583000,23603
20230829,171300,467760742000,583000,583000,583000,583000,0
20230829,171200,467760742000,583000,583000,583000,583000,0
20230829,171100,467760742000,583000,583000,583000,583000,0
20230829,171000,467760742000,583000,583000,583000,583000,0
20230829,170900,467760742000,583000,583000,583000,583000,0
20230829,170800,467760742000,583000,583000,583000,583000,0
20230829,170700,467760742000,583000,583000,583000,583000,0
20230829,170600,467760742000,583000,583000,583000,583000,0
20230829,170500,467760742000,583000,583000,583000,583000,0
20230829,170400,467760742000,583000,583000,583000,583000,0
20230829,170300,467760742000,583000,583000,583000,583000,0
20230829,170200,467760742000,583000,583000,583000,583000,0
20230829,170100,467760742000,583000,583000,583000,583000,0
20230829,170000,467760742000,583000,583000,583000,583000,0
20230829,165900,467760742000,583000,583000,583000,583000,0
20230829,165800,467760742000,583000,583000,583000,583000,0
20230829,165700,467760742000,583000,583000,583000,583000,0
20230829,165600,467760742000,583000,583000,583000,583000,0
20230829,165500,467760742000,583000,583000,583000,583000,0
20230829,165400,467760742000,583000,583000,583000,583000,0
20230829,165300,467760742000,583000,583000,583000,583000,0
20230829,165200,467760742000,583000,583000,583000,583000,0
20230829,165100,467760742000,583000,583000,583000,583000,0
20230829,165000,467760742000,583000,583000,583000,583000,0
20230829,164900,467760742000,583000,583000,583000,583000,0
20230829,164800,467760742000,583000,583000,583000,583000,0
20230829,164700,467760742000,583000,583000,583000,583000,0
20230829,164600,467760742000,583000,583000,583000,583000,0
20230829,164500,467760742000,583000,583000,583000,583000,0
20230829,164400,467760742000,583000,583000,583000,583000,23603
20230829,164300,467760742000,583000,583000,583000,583000,0
20230829,164200,467760742000,583000,583000,583000,583000,0
20230829,164100,467760742000,583000,583000,583000,583000,0
20230829,164000,467760742000,583000,583000,583000,583000,0
20230829,163900,467760742000,583000,583000,583000,583000,0
20230829,163800,467760742000,583000,583000,583000,583000,0
20230829,163700,467760742000,583000,583000,583000,583000,0
20230829,163600,467760742000,583000,583000,583000,583000,0
20230829,163500,467760742000,583000,583000,583000,583000,0
20230829,163400,467760742000,583000,583000,583000,583000,0
20230829,163300,467760742000,583000,583000,583000,583000,0
20230829,163200,467760742000,583000,583000,583000,583000,0
20230829,163100,467760742000,583000,583000,583000,583000,0
20230829,163000,467760742000,583000,583000,583000,583000,0
20230829,162900,467760742000,583000,583000,583000,583000,0
20230829,162800,467760742000,583000,583000,583000,583000,0
20230829,162700,467760742000,583000,583000,583000,583000,0
20230829,162600,467760742000,583000,583000,583000,583000,0
20230829,162500,467760742000,583000,583000,583000,583000,0
20230829,162400,467760742000,583000,583000,583000,583000,0
20230829,162300,467760742000,583000,583000,583000,583000,0
20230829,162200,467760742000,583000,583000,583000,583000,0
20230829,162100,467760742000,583000,583000,583000,583000,0
20230829,162000,467760742000,583000,583000,583000,583000,0
20230829,161900,467760742000,583000,583000,583000,583000,0
20230829,161800,467760742000,583000,583000,583000,583000,0
20230829,161700,467760742000,583000,583000,583000,583000,0
20230829,161600,467760742000,583000,583000,583000,583000,0
20230829,161500,467760742000,583000,583000,583000,583000,0
20230829,161400,467760742000,583000,583000,583000,583000,23603
20230829,161300,467760742000,583000,583000,583000,583000,0
20230829,161200,467760742000,583000,583000,583000,583000,0
20230829,161100,467760742000,583000,583000,583000,583000,0
20230829,161000,467760742000,583000,583000,583000,583000,0
20230829,160900,467760742000,583000,583000,583000,583000,0
20230829,160800,467760742000,583000,583000,583000,583000,0
20230829,160700,467760742000,583000,583000,583000,583000,0
20230829,160600,467760742000,583000,583000,583000,583000,0
20230829,160500,467760742000,583000,583000,583000,583000,0
20230829,160400,467760742000,583000,583000,583000,583000,0
20230829,160300,467760742000,583000,583000,583000,583000,0
20230829,160200,467760742000,583000,583000,583000,583000,0
20230829,160100,467760742000,583000,583000,583000,583000,0
20230829,160000,467760742000,583000,583000,583000,583000,0
20230829,155900,467760742000,583000,583000,583000,583000,0
20230829,155800,467760742000,583000,583000,583000,583000,0
20230829,155700,467760742000,583000,583000,583000,583000,0
20230829,155600,467760742000,583000,583000,583000,583000,0
20230829,155500,467760742000,583000,583000,583000,583000,0
20230829,155400,467760742000,583000,583000,583000,583000,0
20230829,155300,467760742000,583000,583000,583000,583000,0
20230829,155200,467760742000,583000,583000,583000,583000,0
20230829,155100,467760742000,583000,583000,583000,583000,0
20230829,155000,467760742000,583000,583000,583000,583000,0
20230829,154900,467760742000,583000,583000,583000,583000,0
20230829,154800,467760742000,583000,583000,583000,583000,0
20230829,154700,467760742000,583000,583000,583000,583000,0
20230829,154600,467760742000,583000,583000,583000,583000,0
20230829,154500,467760742000,583000,583000,583000,583000,0
20230829,154400,467760742000,583000,583000,583000,583000,23603
20230829,154300,467760742000,583000,583000,583000,583000,0
20230829,154200,467760742000,583000,583000,583000,583000,0
20230829,154100,467760742000,583000,583000,583000,583000,0
20230829,154000,467760742000,583000,583000,583000,583000,0
20230829,153900,467760742000,583000,583000,583000,583000,0
20230829,153800,467760742000,583000,583000,583000,583000,0
20230829,153700,467760742000,583000,583000,583000,583000,0
20230829,153600,467760742000,583000,583000,583000,583000,0
20230829,153500,467760742000,583000,583000,583000,583000,0
20230829,153400,467760742000,583000,583000,583000,583000,0
20230829,153300,467760742000,583000,583000,583000,583000,0
20230829,153200,467760742000,583000,583000,583000,583000,0
20230829,153100,467760742000,583000,583000,583000,583000,0
20230829,153000,467760742000,583000,583000,583000,583000,23603
20230829,152900,454000193000,583000,583000,583000,583000,0
20230829,152800,454000193000,583000,583000,583000,583000,0
20230829,152700,454000193000,583000,583000,583000,583000,0
20230829,152600,454000193000,583000,583000,583000,583000,0
20230829,152500,454000193000,583000,583000,583000,583000,0
20230829,152400,454000193000,583000,583000,583000,583000,0
20230829,152300,454000193000,583000,583000,583000,583000,0
20230829,152200,454000193000,583000,583000,583000,583000,0
20230829,152100,454000193000,583000,583000,583000,583000,0
20230829,152000,454000193000,583000,583000,583000,583000,0
20230829,151900,454000193000,583000,583000,584000,583000,6895
20230829,151800,449979801000,583000,583000,584000,583000,5231
20230829,151700,446929753000,583000,583000,584000,583000,1698
20230829,151600,445939278000,583000,584000,584000,583000,2518
20230829,151500,444470102000,583000,584000,584000,583000,2224
20230829,151400,443172584000,584000,584000,584000,583000,996
20230829,151300,442591599000,584000,584000,584000,583000,951
20230829,151200,442036644000,584000,584000,585000,583000,3548
20230829,151100,439964671000,584000,585000,585000,584000,979
20230829,151000,439392622000,585000,585000,585000,584000,3366
20230829,150900,437426233000,585000,585000,585000,584000,2655
20230829,150800,435875263000,585000,584000,585000,584000,1133
20230829,150700,435213136000,584000,584000,585000,584000,1026
20230829,150600,434613333000,584000,584000,585000,584000,1163
20230829,150500,433933620000,584000,585000,585000,584000,1496
20230829,150400,433058652000,584000,584000,585000,583000,6468
20230829,150300,429282878000,584000,584000,585000,583000,4655
20230829,150200,426564611000,585000,584000,585000,584000,3169
20230829,150100,424713418000,585000,585000,585000,584000,3211
20230829,150000,422837540000,585000,586000,586000,584000,9691
20230829,145900,417168824000,585000,586000,587000,585000,7087
20230829,145800,413015924000,586000,586000,587000,586000,1684
20230829,145700,412028859000,586000,587000,587000,586000,3933
20230829,145600,409723629000,586000,586000,587000,586000,731
20230829,145500,409294956000,586000,586000,587000,586000,1708
20230829,145400,408293814000,586000,587000,587000,586000,609
20230829,145300,407936778000,586000,587000,587000,586000,1107
20230829,145200,407287565000,586000,586000,587000,586000,440
20230829,145100,407029432000,586000,586000,587000,586000,779
20230829,145000,406572641000,587000,586000,587000,586000,625
20230829,144900,406206024000,586000,586000,587000,586000,668
20230829,144800,405814392000,586000,587000,587000,586000,971
20230829,144700,405244867000,586000,587000,587000,586000,963
20230829,144600,404680304000,586000,586000,587000,586000,581
20230829,144500,404339618000,586000,586000,587000,586000,766
20230829,144400,403890601000,587000,587000,587000,586000,1093
20230829,144300,403249699000,586000,586000,587000,586000,480
20230829,144200,402968301000,586000,586000,587000,586000,836
20230829,144100,402478170000,586000,586000,587000,586000,1030
20230829,144000,401874313000,587000,586000,587000,586000,1002
20230829,143900,401286538000,587000,586000,587000,586000,426
20230829,143800,401036660000,587000,586000,587000,586000,860
20230829,143700,400532306000,587000,586000,587000,586000,890
20230829,143600,400010220000,587000,587000,587000,586000,819
20230829,143500,399529750000,587000,586000,587000,586000,784
20230829,143400,399070110000,586000,587000,587000,586000,609
20230829,143300,398712869000,587000,587000,587000,586000,341
20230829,143200,398512797000,587000,587000,587000,586000,523
20230829,143100,398205893000,587000,587000,588000,586000,1675
20230829,143000,397222711000,587000,587000,588000,586000,518
20230829,142900,396918564000,587000,587000,587000,586000,1031
20230829,142800,396313425000,588000,586000,588000,586000,698
20230829,142700,395903566000,587000,588000,588000,586000,7267
20230829,142600,391637813000,587000,587000,588000,587000,431
20230829,142500,391384603000,588000,588000,588000,587000,406
20230829,142400,391146136000,588000,588000,588000,587000,323
20230829,142300,390956360000,588000,588000,588000,587000,274
20230829,142200,390795405000,588000,588000,588000,587000,2273
20230829,142100,389460885000,587000,586000,588000,586000,1670
20230829,142000,388480541000,586000,587000,588000,586000,3112
20230829,141900,386653698000,587000,587000,588000,586000,2188
20230829,141800,385369416000,587000,587000,587000,586000,2753
20230829,141700,383753425000,587000,586000,587000,586000,2119
20230829,141600,382509753000,587000,587000,588000,586000,5267
20230829,141500,379418021000,587000,587000,587000,586000,842
20230829,141400,378923885000,587000,586000,587000,586000,1078
20230829,141300,378291461000,586000,587000,587000,586000,548
20230829,141200,377969987000,586000,586000,587000,586000,440
20230829,141100,377711852000,586000,586000,587000,586000,507
20230829,141000,377414611000,587000,587000,587000,586000,418
20230829,140900,377169546000,587000,586000,587000,586000,572
20230829,140800,376834156000,587000,587000,587000,586000,252
20230829,140700,376686326000,587000,586000,587000,586000,399
20230829,140600,376452170000,586000,586000,587000,586000,584
20230829,140500,376109645000,587000,586000,587000,586000,903
20230829,140400,375579981000,586000,587000,587000,586000,566
20230829,140300,375248052000,587000,586000,587000,586000,257
20230829,140200,375097253000,586000,586000,587000,586000,226
20230829,140100,374964725000,586000,586000,587000,585000,2846
20230829,140000,373296907000,585000,585000,586000,585000,603
20230829,135900,372943754000,586000,586000,586000,585000,592
20230829,135800,372597035000,586000,585000,586000,585000,619
20230829,135700,372234479000,586000,587000,587000,585000,2644
20230829,135600,370685129000,587000,586000,587000,586000,327
20230829,135500,370493407000,587000,587000,587000,586000,523
20230829,135400,370186882000,587000,586000,587000,586000,337
20230829,135300,369989263000,586000,587000,587000,586000,834
20230829,135200,369500118000,586000,587000,587000,586000,624
20230829,135100,369133971000,586000,586000,587000,586000,304
20230829,135000,368955657000,587000,586000,587000,585000,1291
20230829,134900,368198957000,586000,585000,586000,585000,962
20230829,134800,367635343000,585000,586000,586000,585000,822
20230829,134700,367153762000,585000,585000,586000,585000,427
20230829,134600,366903677000,586000,585000,586000,585000,477
20230829,134500,366624444000,586000,586000,586000,585000,470
20230829,134400,366349289000,585000,586000,586000,585000,403
20230829,134300,366113374000,586000,585000,586000,585000,817
20230829,134200,365634974000,585000,586000,586000,585000,272
20230829,134100,365475762000,585000,585000,586000,585000,1537
20230829,134000,364576524000,586000,585000,586000,585000,943
20230829,133900,364024756000,586000,585000,586000,584000,1875
20230829,133800,362927907000,584000,584000,585000,584000,3086
20230829,133700,361122882000,585000,584000,585000,584000,260
20230829,133600,360970978000,584000,584000,585000,584000,955
20230829,133500,360412972000,584000,584000,585000,584000,557
20230829,133400,360087491000,584000,585000,585000,584000,662
20230829,133300,359700564000,584000,585000,585000,584000,933
20230829,133200,359155515000,585000,584000,585000,584000,780
20230829,133100,358699552000,584000,585000,585000,584000,809
20230829,133000,358226596000,584000,586000,586000,584000,4301
20230829,132900,355710288000,585000,585000,586000,585000,1079
20230829,132800,355078727000,585000,585000,586000,585000,346
20230829,132700,354876121000,586000,586000,586000,585000,394
20230829,132600,354645406000,586000,586000,586000,585000,706
20230829,132500,354231788000,585000,585000,586000,585000,564
20230829,132400,353901397000,586000,585000,586000,585000,972
20230829,132300,353332011000,586000,585000,586000,585000,535
20230829,132200,353018742000,586000,586000,587000,585000,1274
20230829,132100,352272263000,586000,585000,587000,585000,3912
20230829,132000,349979735000,585000,586000,586000,585000,367
20230829,131900,349764945000,585000,586000,586000,585000,453
20230829,131800,349499748000,586000,586000,586000,585000,333
20230829,131700,349304726000,585000,585000,586000,585000,1147
20230829,131600,348632692000,585000,587000,587000,585000,5117
20230829,131500,345635883000,586000,587000,587000,586000,816
20230829,131400,345157620000,586000,587000,587000,586000,777
20230829,131300,344701993000,586000,587000,587000,586000,322
20230829,131200,344513160000,586000,587000,587000,586000,133
20230829,131100,344435145000,587000,586000,587000,586000,227
20230829,131000,344302024000,586000,587000,587000,586000,141
20230829,130900,344219319000,587000,587000,587000,586000,215
20230829,130800,344093231000,586000,587000,587000,586000,346
20230829,130700,343890260000,586000,587000,587000,586000,602
20230829,130600,343537000000,586000,588000,588000,586000,1529
20230829,130500,342639508000,588000,588000,588000,587000,175
20230829,130400,342536695000,588000,587000,588000,587000,632
20230829,130300,342165591000,588000,587000,588000,587000,337
20230829,130200,341967587000,588000,586000,588000,586000,751
20230829,130100,341526761000,587000,588000,588000,586000,1421
20230829,130000,340692679000,587000,588000,588000,587000,665
20230829,125900,340302236000,588000,586000,588000,586000,930
20230829,125800,339756254000,587000,587000,587000,586000,428
20230829,125700,339505081000,587000,587000,587000,586000,223
20230829,125600,339374230000,587000,586000,587000,586000,344
20230829,125500,339172358000,587000,587000,587000,586000,461
20230829,125400,338901865000,587000,586000,587000,586000,566
20230829,125300,338569709000,587000,587000,587000,586000,645
20230829,125200,338191284000,587000,587000,587000,586000,260
20230829,125100,338038715000,586000,587000,587000,586000,278
20230829,125000,337875624000,586000,587000,587000,586000,1912
20230829,124900,336753824000,587000,586000,587000,586000,308
20230829,124800,336573195000,587000,586000,587000,586000,344
20230829,124700,336371548000,587000,587000,587000,586000,883
20230829,124600,335853976000,587000,588000,588000,586000,3037
20230829,124500,334071125000,588000,588000,588000,587000,429
20230829,124400,333819152000,587000,588000,588000,587000,562
20230829,124300,333488719000,588000,588000,588000,587000,597
20230829,124200,333137781000,588000,587000,588000,587000,283
20230829,124100,332971420000,587000,587000,588000,586000,1674
20230829,124000,331988838000,587000,587000,587000,586000,907
20230829,123900,331456729000,587000,587000,587000,586000,463
20230829,123800,331185048000,586000,587000,587000,585000,1179
20230829,123700,330494057000,587000,586000,587000,585000,911
20230829,123600,329960014000,586000,586000,586000,585000,1099
20230829,123500,329316041000,586000,586000,586000,585000,690
20230829,123400,328911768000,586000,586000,586000,585000,849
20230829,123300,328414293000,585000,586000,586000,585000,393
20230829,123200,328184055000,585000,585000,586000,584000,1831
20230829,123100,327112900000,584000,584000,585000,584000,371
20230829,123000,326895922000,585000,584000,585000,584000,270
20230829,122900,326738051000,584000,585000,585000,584000,415
20230829,122800,326495313000,584000,585000,585000,584000,520
20230829,122700,326191191000,585000,585000,585000,584000,260
20230829,122600,326039133000,585000,585000,585000,584000,1190
20230829,122500,325343012000,585000,584000,585000,584000,281
20230829,122400,325178833000,585000,584000,585000,583000,1379
20230829,122300,324373376000,583000,583000,584000,583000,1096
20230829,122200,323733428000,583000,583000,585000,583000,996
20230829,122100,323151825000,584000,584000,584000,583000,276
20230829,122000,322990722000,584000,583000,584000,583000,1230
20230829,121900,322272447000,583000,585000,585000,583000,1994
20230829,121800,321108490000,584000,584000,585000,584000,106
20230829,121700,321046574000,584000,584000,585000,583000,422
20230829,121600,320800112000,584000,583000,584000,583000,3099
20230829,121500,318990334000,584000,584000,584000,583000,461
20230829,121400,318721396000,584000,583000,584000,583000,1169
20230829,121300,318039175000,583000,584000,584000,583000,496
20230829,121200,317749637000,583000,584000,584000,583000,541
20230829,121100,317434158000,583000,584000,584000,583000,195
20230829,121000,317320449000,584000,584000,584000,583000,284
20230829,120900,317154773000,583000,584000,584000,583000,532
20230829,120800,316844599000,584000,584000,585000,584000,2410
20230829,120700,315437050000,584000,584000,585000,584000,200
20230829,120600,315320179000,584000,584000,585000,584000,199
20230829,120500,315203907000,584000,584000,585000,584000,320
20230829,120400,315016822000,585000,584000,585000,584000,295
20230829,120300,314844408000,585000,585000,585000,584000,632
20230829,120200,314475064000,584000,585000,585000,584000,281
20230829,120100,314310883000,584000,586000,586000,584000,2069
20230829,120000,313100566000,586000,585000,586000,585000,250
20230829,115900,312954176000,586000,586000,586000,585000,272
20230829,115800,312794840000,586000,586000,586000,585000,252
20230829,115700,312647392000,585000,585000,586000,585000,717
20230829,115600,312227816000,585000,584000,586000,584000,814
20230829,115500,311751591000,585000,585000,585000,584000,2167
20230829,115400,310483974000,584000,584000,585000,584000,1088
20230829,115300,309848210000,585000,585000,585000,584000,277
20230829,115200,309686281000,584000,585000,585000,584000,681
20230829,115100,309288434000,584000,584000,585000,584000,569
20230829,115000,308955773000,584000,584000,585000,584000,379
20230829,114900,308734357000,584000,585000,585000,584000,577
20230829,114800,308397268000,585000,585000,585000,584000,3143
20230829,114700,306558696000,586000,586000,586000,585000,578
20230829,114600,306220477000,586000,586000,586000,585000,305
20230829,114500,306041839000,585000,585000,586000,585000,1438
20230829,114400,305200541000,586000,585000,586000,585000,394
20230829,114300,304969741000,586000,585000,586000,585000,270
20230829,114200,304811579000,586000,585000,586000,585000,335
20230829,114100,304615339000,586000,586000,586000,585000,390
20230829,114000,304386998000,586000,585000,586000,585000,933
20230829,113900,303840323000,585000,586000,586000,585000,375
20230829,113800,303620685000,586000,585000,586000,585000,423
20230829,113700,303372958000,586000,585000,586000,585000,216
20230829,113600,303246426000,585000,586000,586000,585000,498
20230829,113500,302954840000,585000,586000,586000,585000,848
20230829,113400,302458359000,585000,585000,586000,585000,533
20230829,113300,302146137000,586000,586000,587000,584000,5596
20230829,113200,298870228000,587000,586000,587000,586000,1119
20230829,113100,298214166000,586000,585000,586000,585000,2149
20230829,113000,296954929000,586000,585000,586000,585000,368
20230829,112900,296739388000,585000,584000,586000,584000,3228
20230829,112800,294850932000,585000,584000,585000,584000,384
20230829,112700,294626436000,584000,584000,585000,583000,638
20230829,112600,294253693000,584000,584000,584000,583000,2904
20230829,112500,292557958000,584000,584000,584000,583000,200
20230829,112400,292441265000,584000,584000,584000,583000,501
20230829,112300,292148927000,583000,584000,584000,583000,920
20230829,112200,291612222000,584000,584000,584000,583000,738
20230829,112100,291181354000,584000,583000,584000,583000,781
20230829,112000,290725847000,583000,583000,584000,583000,295
20230829,111900,290553694000,583000,584000,584000,583000,425
20230829,111800,290305604000,583000,584000,584000,583000,645
20230829,111700,289929147000,584000,584000,584000,583000,274
20230829,111600,289769212000,584000,584000,584000,583000,534
20230829,111500,289457652000,584000,584000,584000,583000,457
20230829,111400,289190841000,584000,584000,584000,583000,3097
20230829,111300,287382248000,584000,585000,585000,584000,381
20230829,111200,287159495000,585000,584000,585000,584000,251
20230829,111100,287012736000,585000,584000,585000,584000,1257
20230829,111000,286277475000,584000,585000,585000,584000,439
20230829,110900,286020988000,585000,584000,585000,583000,2006
20230829,110800,284849423000,584000,584000,584000,583000,592
20230829,110700,284503826000,584000,584000,584000,583000,411
20230829,110600,284263878000,583000,584000,584000,583000,751
20230829,110500,283825369000,584000,582000,584000,582000,2165
20230829,110400,282563024000,582000,583000,583000,582000,325
20230829,110300,282373639000,583000,582000,583000,582000,909
20230829,110200,281843770000,583000,582000,583000,582000,852
20230829,110100,281347737000,583000,583000,583000,582000,641
20230829,110000,280974171000,582000,582000,583000,581000,1386
20230829,105900,280167488000,582000,582000,582000,581000,828
20230829,105800,279685897000,582000,581000,583000,581000,2069
20230829,105700,278481741000,581000,582000,583000,581000,2232
20230829,105600,277182911000,582000,582000,583000,582000,2245
20230829,105500,275876146000,582000,582000,583000,582000,1149
20230829,105400,275207148000,582000,582000,583000,582000,557
20230829,105300,274882837000,582000,583000,583000,582000,1076
20230829,105200,274256087000,583000,583000,584000,582000,1659
20230829,105100,273289406000,582000,584000,584000,582000,2341
20230829,105000,271924387000,584000,584000,584000,583000,913
20230829,104900,271391672000,583000,586000,586000,583000,4032
20230829,104800,269035542000,586000,585000,586000,584000,1876
20230829,104700,267937936000,584000,584000,585000,584000,878
20230829,104600,267424963000,584000,583000,585000,583000,1765
20230829,104500,266394631000,583000,583000,584000,583000,695
20230829,104400,265989126000,583000,582000,584000,582000,2091
20230829,104300,264770241000,582000,583000,584000,582000,2481
20230829,104200,263324571000,583000,583000,584000,583000,1180
20230829,104100,262636343000,584000,582000,584000,582000,4678
20230829,104000,259909979000,582000,581000,583000,581000,5219
20230829,103900,256872584000,582000,582000,583000,581000,5663
20230829,103800,253576743000,582000,584000,584000,582000,3642
20230829,103700,251455842000,583000,584000,584000,583000,2929
20230829,103600,249747928000,583000,582000,584000,582000,6434
20230829,103500,245997365000,583000,583000,584000,582000,8251
20230829,103400,241188565000,583000,584000,585000,583000,4730
20230829,103300,238427230000,584000,585000,586000,584000,8924
20230829,103200,233209117000,585000,586000,587000,585000,9696
20230829,103100,227532477000,586000,586000,587000,586000,1141
20230829,103000,226863747000,586000,587000,587000,586000,428
20230829,102900,226612696000,586000,587000,588000,586000,2993
20230829,102800,224856123000,588000,588000,588000,587000,327
20230829,102700,224664089000,587000,587000,588000,587000,787
20230829,102600,224201704000,588000,588000,588000,587000,400
20230829,102500,223966616000,587000,588000,588000,587000,1385
20230829,102400,223152312000,588000,588000,589000,587000,2587
20230829,102300,221630887000,589000,589000,589000,588000,489
20230829,102200,221342953000,588000,588000,589000,587000,1789
20230829,102100,220290843000,588000,587000,588000,587000,1011
20230829,102000,219696565000,588000,587000,588000,586000,2072
20230829,101900,218479569000,587000,587000,587000,586000,752
20230829,101800,218038486000,587000,586000,587000,586000,523
20230829,101700,217731718000,586000,586000,587000,586000,3231
20230829,101600,215838131000,586000,586000,586000,585000,2705
20230829,101500,214254310000,586000,586000,586000,585000,1446
20230829,101400,213407736000,586000,586000,587000,585000,2653
20230829,101300,211853449000,586000,585000,587000,585000,5647
20230829,101200,208543613000,585000,586000,587000,585000,3389
20230829,101100,206557963000,586000,587000,588000,586000,2348
20230829,101000,205180817000,587000,586000,588000,586000,2275
20230829,100900,203845214000,587000,587000,587000,586000,1126
20230829,100800,203184902000,587000,587000,588000,586000,1345
20230829,100700,202395797000,587000,586000,588000,586000,8304
20230829,100600,197527961000,587000,587000,588000,586000,6536
20230829,100500,193696067000,587000,587000,588000,587000,2353
20230829,100400,192314677000,588000,587000,588000,587000,1495
20230829,100300,191436996000,587000,587000,588000,587000,2106
20230829,100200,190200454000,588000,589000,589000,587000,1741
20230829,100100,189177090000,588000,589000,590000,588000,1517
20230829,100000,188284092000,589000,587000,589000,587000,3195
20230829,095900,186405090000,587000,587000,588000,587000,2326
20230829,095800,185039330000,587000,588000,588000,587000,2489
20230829,095700,183577958000,588000,588000,588000,587000,1079
20230829,095600,182944086000,588000,588000,589000,587000,1817
20230829,095500,181875796000,588000,589000,590000,588000,7446
20230829,095400,177494799000,589000,589000,590000,589000,760
20230829,095300,177046952000,590000,589000,590000,588000,1553
20230829,095200,176132335000,588000,589000,590000,588000,2682
20230829,095100,174552690000,589000,590000,590000,589000,939
20230829,095000,173999484000,589000,589000,590000,589000,3064
20230829,094900,172194455000,589000,591000,591000,588000,5320
20230829,094800,169057984000,591000,591000,591000,590000,562
20230829,094700,168726189000,590000,590000,591000,590000,562
20230829,094600,168394533000,590000,592000,593000,590000,2992
20230829,094500,166624689000,593000,593000,593000,592000,1162
20230829,094400,165936298000,593000,593000,594000,592000,997
20230829,094300,165345204000,593000,592000,593000,592000,2372
20230829,094200,163938899000,592000,593000,593000,592000,4049
20230829,094100,161539749000,593000,593000,594000,592000,4521
20230829,094000,158859904000,593000,592000,594000,591000,5873
20230829,093900,155380329000,592000,592000,592000,591000,4060
20230829,093800,152977141000,591000,590000,592000,590000,3307
20230829,093700,151022458000,590000,591000,591000,590000,2327
20230829,093600,149648410000,591000,590000,591000,590000,1490
20230829,093500,148768339000,591000,588000,592000,588000,10925
20230829,093400,142317524000,588000,586000,589000,586000,2766
20230829,093300,140691504000,587000,587000,588000,586000,7358
20230829,093200,136374687000,587000,589000,589000,586000,15811
20230829,093100,127084474000,588000,590000,591000,588000,5100
20230829,093000,124080291000,590000,590000,591000,589000,5455
20230829,092900,120860886000,590000,590000,590000,589000,1569
20230829,092800,119936279000,590000,590000,591000,589000,3076
20230829,092700,118122436000,590000,591000,592000,589000,6243
20230829,092600,114437517000,592000,594000,594000,591000,9104
20230829,092500,109043761000,594000,594000,594000,593000,2300
20230829,092400,107678032000,594000,593000,594000,593000,1124
20230829,092300,107010665000,594000,594000,594000,593000,2405
20230829,092200,105582140000,593000,594000,594000,593000,2882
20230829,092100,103870715000,594000,595000,595000,593000,6183
20230829,092000,100195943000,595000,592000,596000,592000,8891
20230829,091900,94913269000,593000,590000,593000,590000,11064
20230829,091800,88363753000,591000,589000,591000,589000,2287
20230829,091700,87014193000,590000,590000,590000,589000,1567
20230829,091600,86089838000,590000,590000,590000,589000,1995
20230829,091500,84913315000,589000,589000,591000,588000,5539
20230829,091400,81647485000,588000,588000,590000,587000,5715
20230829,091300,78284759000,588000,588000,589000,588000,3300
20230829,091200,76343074000,588000,588000,589000,587000,8289
20230829,091100,71468992000,588000,590000,590000,588000,4405
20230829,091000,68874845000,590000,590000,590000,588000,4245
20230829,090900,66372580000,589000,589000,590000,587000,12297
20230829,090800,59141968000,589000,589000,590000,588000,6957
20230829,090700,55041959000,589000,591000,592000,589000,12521
20230829,090600,47654613000,591000,592000,593000,590000,6802
20230829,090500,43629692000,592000,591000,593000,590000,10104
20230829,090400,37653538000,592000,590000,592000,588000,11077
20230829,090300,31120010000,590000,593000,594000,590000,10059
20230829,090200,25165562000,593000,594000,594000,591000,17138
20230829,090100,15006147000,593000,595000,595000,593000,7015
20230829,090000,10841204000,595000,595000,596000,594000,18042