KissMeData/005490/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,184500,543455291000,580000,580000,580000,580000,23148
20230830,184400,543455291000,580000,580000,580000,580000,0
20230830,184300,543455291000,580000,580000,580000,580000,0
20230830,184200,543455291000,580000,580000,580000,580000,0
20230830,184100,543455291000,580000,580000,580000,580000,0
20230830,184000,543455291000,580000,580000,580000,580000,0
20230830,183900,543455291000,580000,580000,580000,580000,0
20230830,183800,543455291000,580000,580000,580000,580000,0
20230830,183700,543455291000,580000,580000,580000,580000,0
20230830,183600,543455291000,580000,580000,580000,580000,0
20230830,183500,543455291000,580000,580000,580000,580000,0
20230830,183400,543455291000,580000,580000,580000,580000,0
20230830,183300,543455291000,580000,580000,580000,580000,0
20230830,183200,543455291000,580000,580000,580000,580000,0
20230830,183100,543455291000,580000,580000,580000,580000,0
20230830,183000,543455291000,580000,580000,580000,580000,0
20230830,182900,543455291000,580000,580000,580000,580000,0
20230830,182800,543455291000,580000,580000,580000,580000,0
20230830,182700,543455291000,580000,580000,580000,580000,0
20230830,182600,543455291000,580000,580000,580000,580000,0
20230830,182500,543455291000,580000,580000,580000,580000,0
20230830,182400,543455291000,580000,580000,580000,580000,0
20230830,182300,543455291000,580000,580000,580000,580000,0
20230830,182200,543455291000,580000,580000,580000,580000,0
20230830,182100,543455291000,580000,580000,580000,580000,0
20230830,182000,543455291000,580000,580000,580000,580000,0
20230830,181900,543455291000,580000,580000,580000,580000,0
20230830,181800,543455291000,580000,580000,580000,580000,0
20230830,181700,543455291000,580000,580000,580000,580000,0
20230830,181600,543455291000,580000,580000,580000,580000,0
20230830,181500,543455291000,580000,580000,580000,580000,23148
20230830,181400,543455291000,580000,580000,580000,580000,0
20230830,181300,543455291000,580000,580000,580000,580000,0
20230830,181200,543455291000,580000,580000,580000,580000,0
20230830,181100,543455291000,580000,580000,580000,580000,0
20230830,181000,543455291000,580000,580000,580000,580000,0
20230830,180900,543455291000,580000,580000,580000,580000,0
20230830,180800,543455291000,580000,580000,580000,580000,0
20230830,180700,543455291000,580000,580000,580000,580000,0
20230830,180600,543455291000,580000,580000,580000,580000,0
20230830,180500,543455291000,580000,580000,580000,580000,0
20230830,180400,543455291000,580000,580000,580000,580000,0
20230830,180300,543455291000,580000,580000,580000,580000,0
20230830,180200,543455291000,580000,580000,580000,580000,0
20230830,180100,543455291000,580000,580000,580000,580000,0
20230830,180000,543455291000,580000,580000,580000,580000,0
20230830,175900,543455291000,580000,580000,580000,580000,0
20230830,175800,543455291000,580000,580000,580000,580000,0
20230830,175700,543455291000,580000,580000,580000,580000,0
20230830,175600,543455291000,580000,580000,580000,580000,0
20230830,175500,543455291000,580000,580000,580000,580000,0
20230830,175400,543455291000,580000,580000,580000,580000,0
20230830,175300,543455291000,580000,580000,580000,580000,0
20230830,175200,543455291000,580000,580000,580000,580000,0
20230830,175100,543455291000,580000,580000,580000,580000,0
20230830,175000,543455291000,580000,580000,580000,580000,0
20230830,174900,543455291000,580000,580000,580000,580000,0
20230830,174800,543455291000,580000,580000,580000,580000,0
20230830,174700,543455291000,580000,580000,580000,580000,0
20230830,174600,543455291000,580000,580000,580000,580000,0
20230830,174500,543455291000,580000,580000,580000,580000,23148
20230830,174400,543455291000,580000,580000,580000,580000,0
20230830,174300,543455291000,580000,580000,580000,580000,0
20230830,174200,543455291000,580000,580000,580000,580000,0
20230830,174100,543455291000,580000,580000,580000,580000,0
20230830,174000,543455291000,580000,580000,580000,580000,0
20230830,173900,543455291000,580000,580000,580000,580000,0
20230830,173800,543455291000,580000,580000,580000,580000,0
20230830,173700,543455291000,580000,580000,580000,580000,0
20230830,173600,543455291000,580000,580000,580000,580000,0
20230830,173500,543455291000,580000,580000,580000,580000,0
20230830,173400,543455291000,580000,580000,580000,580000,0
20230830,173300,543455291000,580000,580000,580000,580000,0
20230830,173200,543455291000,580000,580000,580000,580000,0
20230830,173100,543455291000,580000,580000,580000,580000,0
20230830,173000,543455291000,580000,580000,580000,580000,0
20230830,172900,543455291000,580000,580000,580000,580000,0
20230830,172800,543455291000,580000,580000,580000,580000,0
20230830,172700,543455291000,580000,580000,580000,580000,0
20230830,172600,543455291000,580000,580000,580000,580000,0
20230830,172500,543455291000,580000,580000,580000,580000,0
20230830,172400,543455291000,580000,580000,580000,580000,0
20230830,172300,543455291000,580000,580000,580000,580000,0
20230830,172200,543455291000,580000,580000,580000,580000,0
20230830,172100,543455291000,580000,580000,580000,580000,0
20230830,172000,543455291000,580000,580000,580000,580000,0
20230830,171900,543455291000,580000,580000,580000,580000,0
20230830,171800,543455291000,580000,580000,580000,580000,0
20230830,171700,543455291000,580000,580000,580000,580000,0
20230830,171600,543455291000,580000,580000,580000,580000,0
20230830,171500,543455291000,580000,580000,580000,580000,23148
20230830,171400,543455291000,580000,580000,580000,580000,0
20230830,171300,543455291000,580000,580000,580000,580000,0
20230830,171200,543455291000,580000,580000,580000,580000,0
20230830,171100,543455291000,580000,580000,580000,580000,0
20230830,171000,543455291000,580000,580000,580000,580000,0
20230830,170900,543455291000,580000,580000,580000,580000,0
20230830,170800,543455291000,580000,580000,580000,580000,0
20230830,170700,543455291000,580000,580000,580000,580000,0
20230830,170600,543455291000,580000,580000,580000,580000,0
20230830,170500,543455291000,580000,580000,580000,580000,0
20230830,170400,543455291000,580000,580000,580000,580000,0
20230830,170300,543455291000,580000,580000,580000,580000,0
20230830,170200,543455291000,580000,580000,580000,580000,0
20230830,170100,543455291000,580000,580000,580000,580000,0
20230830,170000,543455291000,580000,580000,580000,580000,0
20230830,165900,543455291000,580000,580000,580000,580000,0
20230830,165800,543455291000,580000,580000,580000,580000,0
20230830,165700,543455291000,580000,580000,580000,580000,0
20230830,165600,543455291000,580000,580000,580000,580000,0
20230830,165500,543455291000,580000,580000,580000,580000,0
20230830,165400,543455291000,580000,580000,580000,580000,0
20230830,165300,543455291000,580000,580000,580000,580000,0
20230830,165200,543455291000,580000,580000,580000,580000,0
20230830,165100,543455291000,580000,580000,580000,580000,0
20230830,165000,543455291000,580000,580000,580000,580000,0
20230830,164900,543455291000,580000,580000,580000,580000,0
20230830,164800,543455291000,580000,580000,580000,580000,0
20230830,164700,543455291000,580000,580000,580000,580000,0
20230830,164600,543455291000,580000,580000,580000,580000,0
20230830,164500,543455291000,580000,580000,580000,580000,23148
20230830,164400,543455291000,580000,580000,580000,580000,0
20230830,164300,543455291000,580000,580000,580000,580000,0
20230830,164200,543455291000,580000,580000,580000,580000,0
20230830,164100,543455291000,580000,580000,580000,580000,0
20230830,164000,543455291000,580000,580000,580000,580000,0
20230830,163900,543455291000,580000,580000,580000,580000,0
20230830,163800,543455291000,580000,580000,580000,580000,0
20230830,163700,543455291000,580000,580000,580000,580000,0
20230830,163600,543455291000,580000,580000,580000,580000,0
20230830,163500,543455291000,580000,580000,580000,580000,0
20230830,163400,543455291000,580000,580000,580000,580000,0
20230830,163300,543455291000,580000,580000,580000,580000,0
20230830,163200,543455291000,580000,580000,580000,580000,0
20230830,163100,543455291000,580000,580000,580000,580000,0
20230830,163000,543455291000,580000,580000,580000,580000,0
20230830,162900,543455291000,580000,580000,580000,580000,0
20230830,162800,543455291000,580000,580000,580000,580000,0
20230830,162700,543455291000,580000,580000,580000,580000,0
20230830,162600,543455291000,580000,580000,580000,580000,0
20230830,162500,543455291000,580000,580000,580000,580000,0
20230830,162400,543455291000,580000,580000,580000,580000,0
20230830,162300,543455291000,580000,580000,580000,580000,0
20230830,162200,543455291000,580000,580000,580000,580000,0
20230830,162100,543455291000,580000,580000,580000,580000,0
20230830,162000,543455291000,580000,580000,580000,580000,0
20230830,161900,543455291000,580000,580000,580000,580000,0
20230830,161800,543455291000,580000,580000,580000,580000,0
20230830,161700,543455291000,580000,580000,580000,580000,0
20230830,161600,543455291000,580000,580000,580000,580000,0
20230830,161500,543455291000,580000,580000,580000,580000,23148
20230830,161400,543455291000,580000,580000,580000,580000,0
20230830,161300,543455291000,580000,580000,580000,580000,0
20230830,161200,543455291000,580000,580000,580000,580000,0
20230830,161100,543455291000,580000,580000,580000,580000,0
20230830,161000,543455291000,580000,580000,580000,580000,0
20230830,160900,543455291000,580000,580000,580000,580000,0
20230830,160800,543455291000,580000,580000,580000,580000,0
20230830,160700,543455291000,580000,580000,580000,580000,0
20230830,160600,543455291000,580000,580000,580000,580000,0
20230830,160500,543455291000,580000,580000,580000,580000,0
20230830,160400,543455291000,580000,580000,580000,580000,0
20230830,160300,543455291000,580000,580000,580000,580000,0
20230830,160200,543455291000,580000,580000,580000,580000,0
20230830,160100,543455291000,580000,580000,580000,580000,0
20230830,160000,543455291000,580000,580000,580000,580000,0
20230830,155900,543455291000,580000,580000,580000,580000,0
20230830,155800,543455291000,580000,580000,580000,580000,0
20230830,155700,543455291000,580000,580000,580000,580000,0
20230830,155600,543455291000,580000,580000,580000,580000,0
20230830,155500,543455291000,580000,580000,580000,580000,0
20230830,155400,543455291000,580000,580000,580000,580000,0
20230830,155300,543455291000,580000,580000,580000,580000,0
20230830,155200,543455291000,580000,580000,580000,580000,0
20230830,155100,543455291000,580000,580000,580000,580000,0
20230830,155000,543455291000,580000,580000,580000,580000,0
20230830,154900,543455291000,580000,580000,580000,580000,0
20230830,154800,543455291000,580000,580000,580000,580000,0
20230830,154700,543455291000,580000,580000,580000,580000,0
20230830,154600,543455291000,580000,580000,580000,580000,0
20230830,154500,543455291000,580000,580000,580000,580000,23148
20230830,154400,543455291000,580000,580000,580000,580000,0
20230830,154300,543455291000,580000,580000,580000,580000,0
20230830,154200,543455291000,580000,580000,580000,580000,0
20230830,154100,543455291000,580000,580000,580000,580000,0
20230830,154000,543455291000,580000,580000,580000,580000,0
20230830,153900,543455291000,580000,580000,580000,580000,0
20230830,153800,543455291000,580000,580000,580000,580000,0
20230830,153700,543455291000,580000,580000,580000,580000,0
20230830,153600,543455291000,580000,580000,580000,580000,0
20230830,153500,543455291000,580000,580000,580000,580000,0
20230830,153400,543455291000,580000,580000,580000,580000,0
20230830,153300,543455291000,580000,580000,580000,580000,0
20230830,153200,543455291000,580000,580000,580000,580000,0
20230830,153100,543455291000,580000,580000,580000,580000,0
20230830,153000,543455291000,580000,580000,580000,580000,23148
20230830,152900,530029451000,581000,581000,581000,581000,0
20230830,152800,530029451000,581000,581000,581000,581000,0
20230830,152700,530029451000,581000,581000,581000,581000,0
20230830,152600,530029451000,581000,581000,581000,581000,0
20230830,152500,530029451000,581000,581000,581000,581000,0
20230830,152400,530029451000,581000,581000,581000,581000,0
20230830,152300,530029451000,581000,581000,581000,581000,0
20230830,152200,530029451000,581000,581000,581000,581000,0
20230830,152100,530029451000,581000,581000,581000,581000,0
20230830,152000,530029451000,581000,581000,581000,581000,0
20230830,151900,530029451000,581000,582000,582000,581000,4870
20230830,151800,527198946000,581000,582000,582000,581000,2534
20230830,151700,525726305000,581000,582000,582000,581000,1968
20230830,151600,524582444000,582000,581000,582000,581000,1771
20230830,151500,523552805000,582000,582000,582000,581000,1509
20230830,151400,522675185000,582000,582000,582000,581000,2086
20230830,151300,521462869000,581000,582000,582000,581000,1141
20230830,151200,520799553000,581000,582000,582000,581000,1694
20230830,151100,519814912000,581000,582000,582000,581000,1660
20230830,151000,518849947000,581000,582000,583000,581000,2969
20230830,150900,517121880000,583000,582000,583000,582000,902
20230830,150800,516596532000,582000,583000,583000,582000,3429
20230830,150700,514600423000,582000,582000,583000,582000,720
20230830,150600,514180979000,583000,583000,583000,582000,1293
20230830,150500,513427741000,583000,583000,583000,582000,939
20230830,150400,512880542000,583000,582000,583000,582000,766
20230830,150300,512434063000,583000,582000,583000,581000,2280
20230830,150200,511106548000,583000,582000,583000,582000,2533
20230830,150100,509631945000,582000,583000,583000,582000,3686
20230830,150000,507486225000,583000,582000,583000,582000,483
20230830,145900,507204963000,582000,583000,583000,582000,814
20230830,145800,506730854000,583000,582000,583000,582000,755
20230830,145700,506290989000,583000,583000,584000,582000,3229
20230830,145600,504408309000,583000,583000,584000,583000,355
20230830,145500,504201256000,584000,583000,584000,583000,371
20230830,145400,503984779000,584000,584000,584000,583000,1418
20230830,145300,503157639000,583000,583000,584000,583000,536
20230830,145200,502845007000,584000,582000,584000,582000,2136
20230830,145100,501599641000,583000,582000,583000,582000,494
20230830,145000,501311958000,582000,581000,583000,581000,2035
20230830,144900,500127202000,582000,582000,583000,581000,2822
20230830,144800,498484840000,583000,582000,583000,581000,3044
20230830,144700,496711658000,582000,581000,582000,581000,4950
20230830,144600,493831959000,582000,582000,582000,581000,1666
20230830,144500,492863392000,582000,582000,582000,581000,827
20230830,144400,492382516000,582000,581000,582000,581000,843
20230830,144300,491892601000,582000,582000,582000,581000,1295
20230830,144200,491139969000,581000,583000,583000,581000,4184
20230830,144100,488705605000,582000,583000,583000,582000,666
20230830,144000,488317544000,583000,582000,583000,581000,3829
20230830,143900,486087530000,582000,583000,583000,581000,4806
20230830,143800,483290824000,583000,582000,583000,582000,792
20230830,143700,482829724000,582000,584000,584000,582000,4776
20230830,143600,480045806000,584000,583000,584000,583000,884
20230830,143500,479530210000,583000,584000,584000,583000,674
20230830,143400,479137040000,583000,584000,584000,583000,1087
20230830,143300,478502826000,583000,584000,584000,583000,184
20230830,143200,478395467000,584000,583000,584000,583000,342
20230830,143100,478196009000,584000,583000,584000,583000,491
20230830,143000,477909568000,583000,583000,584000,583000,1013
20230830,142900,477318145000,584000,584000,584000,583000,1205
20230830,142800,476615432000,583000,583000,584000,583000,383
20230830,142700,476391917000,584000,583000,584000,583000,353
20230830,142600,476185998000,584000,584000,584000,583000,259
20230830,142500,476034938000,583000,584000,585000,583000,4170
20230830,142400,473599721000,584000,584000,585000,584000,402
20230830,142300,473364767000,585000,584000,585000,584000,705
20230830,142200,472952858000,585000,585000,585000,584000,194
20230830,142100,472839502000,584000,585000,585000,584000,278
20230830,142000,472677010000,585000,585000,585000,584000,606
20230830,141900,472322577000,584000,585000,585000,584000,183
20230830,141800,472215567000,585000,584000,585000,584000,191
20230830,141700,472103889000,585000,585000,585000,584000,1918
20230830,141600,470981986000,585000,585000,585000,584000,635
20230830,141500,470610558000,585000,583000,585000,583000,4291
20230830,141400,468104606000,584000,583000,584000,583000,423
20230830,141300,467857756000,584000,584000,584000,583000,1027
20230830,141200,467258964000,583000,583000,584000,583000,154
20230830,141100,467169147000,583000,583000,584000,583000,311
20230830,141000,466987715000,584000,584000,584000,583000,388
20230830,140900,466761326000,583000,584000,584000,583000,291
20230830,140800,466591614000,583000,584000,584000,583000,647
20230830,140700,466214049000,583000,583000,584000,583000,941
20230830,140600,465665362000,583000,583000,584000,583000,541
20230830,140500,465349711000,583000,584000,584000,583000,504
20230830,140400,465055675000,584000,584000,584000,583000,217
20230830,140300,464929083000,583000,583000,584000,583000,506
20230830,140200,464633992000,584000,584000,584000,583000,567
20230830,140100,464303402000,583000,583000,584000,583000,304
20230830,140000,464126143000,583000,584000,584000,583000,641
20230830,135900,463752350000,583000,584000,584000,582000,2120
20230830,135800,462516358000,584000,583000,584000,583000,606
20230830,135700,462163006000,583000,584000,584000,583000,402
20230830,135600,461928480000,584000,584000,584000,583000,596
20230830,135500,461580907000,584000,582000,584000,582000,5656
20230830,135400,458283417000,582000,582000,583000,581000,2616
20230830,135300,456760933000,582000,582000,583000,581000,6331
20230830,135200,453076378000,582000,583000,584000,582000,9367
20230830,135100,447615711000,583000,584000,584000,583000,2399
20230830,135000,446217000000,583000,583000,584000,583000,538
20230830,134900,445903106000,583000,583000,584000,583000,962
20230830,134800,445342139000,583000,584000,584000,583000,2538
20230830,134700,443862414000,583000,584000,585000,583000,1076
20230830,134600,443234036000,584000,584000,585000,584000,1108
20230830,134500,442586884000,584000,584000,585000,584000,302
20230830,134400,442410494000,584000,584000,585000,584000,441
20230830,134300,442152911000,584000,584000,585000,584000,1178
20230830,134200,441464944000,584000,584000,585000,584000,1249
20230830,134100,440735524000,584000,584000,585000,584000,1700
20230830,134000,439742675000,584000,584000,585000,584000,842
20230830,133900,439250882000,584000,584000,585000,584000,272
20230830,133800,439091935000,584000,584000,585000,584000,1759
20230830,133700,438063854000,584000,584000,585000,584000,3123
20230830,133600,436239997000,584000,584000,585000,584000,3973
20230830,133500,433919735000,584000,585000,585000,584000,11108
20230830,133400,427425642000,585000,585000,586000,585000,3266
20230830,133300,425514971000,585000,585000,586000,585000,193
20230830,133200,425402029000,585000,586000,586000,585000,129
20230830,133100,425326525000,586000,586000,586000,585000,391
20230830,133000,425097538000,586000,586000,586000,585000,168
20230830,132900,424999160000,586000,586000,586000,585000,137
20230830,132800,424918942000,586000,586000,587000,586000,1399
20230830,132700,424099115000,587000,586000,587000,586000,1455
20230830,132600,423246405000,586000,586000,587000,586000,150
20230830,132500,423158443000,587000,587000,587000,586000,126
20230830,132400,423084568000,587000,586000,588000,585000,3414
20230830,132300,421081319000,586000,585000,586000,585000,988
20230830,132200,420502484000,585000,586000,587000,585000,2921
20230830,132100,418790863000,586000,586000,587000,586000,507
20230830,132000,418493489000,586000,587000,587000,586000,829
20230830,131900,418007444000,586000,587000,587000,586000,197
20230830,131800,417891915000,587000,587000,587000,586000,253
20230830,131700,417743597000,586000,587000,587000,586000,315
20230830,131600,417558911000,587000,587000,588000,587000,3954
20230830,131500,415237881000,588000,588000,588000,587000,291
20230830,131400,415066833000,587000,588000,588000,587000,1081
20230830,131300,414431301000,588000,588000,588000,587000,1441
20230830,131200,413584095000,588000,588000,588000,587000,2075
20230830,131100,412364070000,588000,588000,588000,587000,776
20230830,131000,411907832000,587000,588000,588000,587000,112
20230830,130900,411842030000,588000,588000,588000,587000,134
20230830,130800,411763299000,588000,588000,588000,587000,157
20230830,130700,411671011000,587000,587000,588000,587000,350
20230830,130600,411465283000,587000,587000,588000,587000,295
20230830,130500,411292056000,588000,587000,588000,586000,547
20230830,130400,410970973000,587000,587000,587000,586000,1662
20230830,130300,409995463000,587000,587000,587000,586000,579
20230830,130200,409655701000,586000,587000,587000,586000,745
20230830,130100,409218476000,587000,587000,588000,586000,1575
20230830,130000,408293977000,587000,587000,587000,586000,469
20230830,125900,408018691000,587000,587000,588000,587000,1868
20230830,125800,406921971000,588000,588000,588000,587000,657
20230830,125700,406536236000,588000,588000,588000,587000,323
20230830,125600,406346433000,588000,588000,588000,587000,3437
20230830,125500,404326668000,588000,587000,588000,587000,3473
20230830,125400,402287235000,586000,587000,587000,586000,399
20230830,125300,402053207000,587000,587000,587000,586000,610
20230830,125200,401695304000,587000,586000,587000,586000,194
20230830,125100,401581529000,586000,586000,587000,586000,357
20230830,125000,401372193000,587000,587000,587000,586000,228
20230830,124900,401238393000,587000,587000,587000,586000,413
20230830,124800,400996019000,587000,586000,587000,585000,1966
20230830,124700,399843889000,586000,586000,586000,585000,413
20230830,124600,399601902000,586000,586000,586000,585000,202
20230830,124500,399483647000,585000,586000,586000,585000,462
20230830,124400,399213054000,586000,586000,586000,585000,290
20230830,124300,399043308000,585000,586000,586000,585000,141
20230830,124200,398960726000,586000,585000,586000,585000,116
20230830,124100,398892782000,586000,586000,586000,585000,3663
20230830,124000,396749362000,585000,586000,586000,585000,684
20230830,123900,396348566000,586000,586000,586000,585000,3834
20230830,123800,394101908000,585000,585000,586000,585000,140
20230830,123700,394019924000,586000,586000,586000,585000,138
20230830,123600,393939089000,585000,586000,586000,585000,521
20230830,123500,393633812000,586000,585000,586000,584000,2424
20230830,123400,392215992000,585000,585000,585000,584000,513
20230830,123300,391915994000,585000,585000,585000,584000,201
20230830,123200,391798527000,584000,584000,585000,584000,313
20230830,123100,391615497000,584000,584000,585000,584000,233
20230830,123000,391479320000,584000,585000,585000,584000,401
20230830,122900,391245043000,585000,585000,585000,584000,614
20230830,122800,390885996000,585000,584000,585000,584000,924
20230830,122700,390345561000,585000,585000,585000,584000,283
20230830,122600,390180229000,584000,584000,585000,584000,213
20230830,122500,390055783000,584000,584000,585000,584000,1956
20230830,122400,388911658000,585000,584000,585000,584000,342
20230830,122300,388711879000,584000,584000,585000,584000,356
20230830,122200,388503899000,585000,585000,585000,584000,344
20230830,122100,388302949000,585000,584000,585000,584000,921
20230830,122000,387765012000,584000,585000,585000,584000,2361
20230830,121900,386386130000,585000,584000,585000,584000,1892
20230830,121800,385281115000,585000,584000,585000,584000,183
20230830,121700,385174118000,584000,585000,585000,584000,716
20230830,121600,384755450000,585000,585000,586000,584000,963
20230830,121500,384192108000,586000,585000,586000,585000,141
20230830,121400,384109606000,585000,585000,586000,584000,2042
20230830,121300,382915433000,585000,585000,585000,584000,1077
20230830,121200,382285726000,585000,585000,586000,585000,1471
20230830,121100,381425080000,586000,585000,586000,585000,286
20230830,121000,381257628000,585000,585000,586000,585000,559
20230830,120900,380930386000,586000,586000,587000,585000,2096
20230830,120800,379702454000,586000,586000,587000,586000,300
20230830,120700,379526516000,587000,586000,587000,586000,148
20230830,120600,379439700000,587000,586000,587000,586000,252
20230830,120500,379291855000,587000,587000,587000,586000,338
20230830,120400,379093652000,586000,585000,587000,585000,2062
20230830,120300,377885303000,585000,585000,586000,585000,409
20230830,120200,377646020000,585000,585000,586000,585000,4288
20230830,120100,375137524000,584000,584000,585000,584000,749
20230830,120000,374700046000,584000,584000,585000,584000,1222
20230830,115900,373986056000,585000,585000,585000,584000,675
20230830,115800,373591435000,585000,585000,586000,584000,5517
20230830,115700,370364685000,585000,585000,586000,585000,883
20230830,115600,369848004000,585000,585000,586000,585000,981
20230830,115500,369273675000,586000,585000,586000,585000,461
20230830,115400,369003960000,585000,585000,586000,585000,540
20230830,115300,368688004000,586000,585000,586000,585000,982
20230830,115200,368113472000,585000,585000,586000,585000,1887
20230830,115100,367009437000,586000,586000,587000,585000,2971
20230830,115000,365268532000,585000,588000,588000,585000,7259
20230830,114900,361012668000,588000,588000,588000,587000,476
20230830,114800,360733187000,587000,587000,588000,586000,358
20230830,114700,360523033000,588000,587000,588000,586000,973
20230830,114600,359951942000,587000,587000,587000,586000,994
20230830,114500,359368515000,587000,587000,588000,586000,1885
20230830,114400,358262033000,587000,587000,587000,586000,202
20230830,114300,358143512000,587000,587000,587000,586000,225
20230830,114200,358011565000,587000,587000,587000,586000,654
20230830,114100,357627863000,587000,587000,587000,586000,897
20230830,114000,357101352000,587000,587000,587000,586000,1340
20230830,113900,356314849000,587000,587000,587000,586000,594
20230830,113800,355966300000,587000,587000,587000,586000,1387
20230830,113700,355152901000,587000,587000,587000,586000,167
20230830,113600,355054945000,587000,586000,587000,586000,431
20230830,113500,354802034000,586000,586000,587000,586000,327
20230830,113400,354610193000,587000,586000,587000,586000,462
20230830,113300,354339147000,586000,587000,587000,586000,309
20230830,113200,354157837000,587000,587000,587000,586000,401
20230830,113100,353922516000,587000,587000,587000,586000,391
20230830,113000,353693150000,586000,586000,587000,586000,459
20230830,112900,353423934000,587000,586000,587000,586000,468
20230830,112800,353149248000,587000,587000,587000,586000,139
20230830,112700,353067734000,587000,586000,587000,586000,281
20230830,112600,352902940000,587000,586000,587000,586000,294
20230830,112500,352730430000,586000,586000,587000,586000,339
20230830,112400,352531684000,587000,587000,587000,586000,277
20230830,112300,352369135000,586000,587000,587000,586000,333
20230830,112200,352173773000,587000,587000,588000,586000,1045
20230830,112100,351560291000,587000,587000,588000,587000,321
20230830,112000,351371785000,587000,587000,588000,587000,407
20230830,111900,351132850000,587000,588000,588000,587000,946
20230830,111800,350577409000,588000,588000,589000,587000,1494
20230830,111700,349698919000,588000,588000,589000,588000,112
20230830,111600,349633002000,589000,589000,589000,588000,435
20230830,111500,349377043000,588000,588000,589000,587000,498
20230830,111400,349084312000,588000,588000,588000,587000,694
20230830,111300,348676284000,588000,587000,588000,586000,1913
20230830,111200,347552949000,587000,586000,587000,586000,237
20230830,111100,347413924000,586000,587000,587000,586000,260
20230830,111000,347261467000,587000,587000,587000,586000,367
20230830,110900,347046091000,587000,586000,587000,586000,206
20230830,110800,346925296000,586000,585000,587000,585000,1280
20230830,110700,346175294000,586000,586000,587000,585000,1091
20230830,110600,345536132000,586000,586000,587000,586000,4308
20230830,110500,343011382000,587000,587000,587000,586000,376
20230830,110400,342790799000,587000,588000,588000,586000,4816
20230830,110300,339964958000,587000,589000,589000,587000,5014
20230830,110200,337015271000,589000,588000,590000,588000,1344
20230830,110100,336223729000,588000,589000,589000,588000,1204
20230830,110000,335514639000,589000,589000,590000,588000,1311
20230830,105900,334742469000,590000,589000,590000,588000,731
20230830,105800,334311902000,589000,589000,589000,588000,1354
20230830,105700,333514469000,589000,589000,590000,588000,1690
20230830,105600,332519094000,588000,589000,589000,588000,1132
20230830,105500,331852497000,589000,588000,589000,588000,353
20230830,105400,331644680000,588000,589000,589000,588000,800
20230830,105300,331173651000,589000,588000,589000,588000,1071
20230830,105200,330542981000,589000,588000,589000,588000,387
20230830,105100,330315223000,589000,589000,589000,588000,658
20230830,105000,329927784000,589000,589000,589000,588000,471
20230830,104900,329650482000,589000,589000,589000,588000,716
20230830,104800,329228818000,589000,588000,589000,588000,429
20230830,104700,328976385000,588000,588000,589000,587000,3615
20230830,104600,326850816000,587000,587000,588000,587000,438
20230830,104500,326593364000,588000,587000,588000,587000,476
20230830,104400,326313677000,587000,589000,589000,587000,1615
20230830,104300,325364061000,589000,588000,589000,587000,1884
20230830,104200,324256330000,587000,587000,588000,586000,870
20230830,104100,323745594000,587000,587000,587000,586000,1291
20230830,104000,322987963000,587000,586000,587000,586000,935
20230830,103900,322439435000,587000,586000,587000,586000,650
20230830,103800,322058155000,586000,587000,587000,586000,540
20230830,103700,321741454000,587000,586000,587000,585000,1013
20230830,103600,321147670000,586000,586000,586000,585000,1671
20230830,103500,320168681000,586000,586000,586000,585000,1006
20230830,103400,319580021000,586000,585000,586000,584000,3481
20230830,103300,317543360000,585000,585000,586000,584000,5239
20230830,103200,314479802000,585000,585000,586000,585000,3840
20230830,103100,312230687000,586000,587000,588000,585000,6823
20230830,103000,308228850000,587000,588000,588000,587000,1047
20230830,102900,307613561000,588000,587000,588000,586000,1242
20230830,102800,306884228000,586000,586000,587000,586000,2693
20230830,102700,305304782000,587000,587000,587000,586000,1261
20230830,102600,304565700000,587000,586000,587000,585000,5066
20230830,102500,301598785000,585000,586000,586000,585000,1804
20230830,102400,300542860000,586000,587000,587000,585000,4293
20230830,102300,298026962000,586000,587000,588000,586000,3827
20230830,102200,295780993000,587000,587000,588000,586000,2824
20230830,102100,294123383000,587000,587000,588000,587000,2720
20230830,102000,292526557000,587000,586000,588000,586000,4284
20230830,101900,290013754000,587000,588000,588000,586000,2676
20230830,101800,288442896000,588000,587000,588000,586000,5230
20230830,101700,285372830000,587000,589000,589000,587000,2736
20230830,101600,283765822000,588000,589000,589000,588000,2866
20230830,101500,282080516000,588000,589000,590000,588000,2101
20230830,101400,280843010000,590000,589000,590000,589000,1261
20230830,101300,280100028000,589000,589000,590000,589000,1150
20230830,101200,279422136000,589000,589000,591000,589000,3285
20230830,101100,277484787000,590000,588000,590000,588000,6447
20230830,101000,273691373000,588000,589000,590000,588000,3673
20230830,100900,271527779000,589000,591000,591000,588000,15748
20230830,100800,262243950000,590000,592000,592000,590000,5869
20230830,100700,258777056000,591000,592000,592000,591000,746
20230830,100600,258336006000,591000,591000,592000,591000,591
20230830,100500,257986382000,591000,591000,592000,591000,646
20230830,100400,257604520000,592000,591000,592000,590000,1664
20230830,100300,256620361000,590000,591000,592000,590000,6596
20230830,100200,252723554000,591000,593000,593000,591000,4632
20230830,100100,249983191000,592000,593000,594000,592000,3647
20230830,100000,247821387000,593000,594000,594000,593000,927
20230830,095900,247271498000,593000,594000,594000,593000,591
20230830,095800,246920808000,594000,593000,594000,593000,1024
20230830,095700,246312980000,593000,594000,594000,593000,781
20230830,095600,245849184000,594000,593000,594000,593000,2535
20230830,095500,244343961000,594000,594000,594000,593000,1130
20230830,095400,243672939000,594000,593000,594000,593000,827
20230830,095300,243182097000,593000,592000,595000,592000,7368
20230830,095200,238808834000,593000,592000,593000,592000,3454
20230830,095100,236763738000,592000,594000,594000,592000,2279
20230830,095000,235412368000,593000,593000,594000,593000,1791
20230830,094900,234349855000,593000,593000,594000,593000,4031
20230830,094800,231959175000,593000,594000,595000,593000,6923
20230830,094700,227848197000,594000,595000,596000,594000,2108
20230830,094600,226594446000,595000,595000,596000,595000,2076
20230830,094500,225359106000,596000,595000,596000,595000,3228
20230830,094400,223438129000,595000,596000,596000,595000,1962
20230830,094300,222270240000,595000,596000,597000,595000,4316
20230830,094200,219697804000,597000,596000,597000,596000,2392
20230830,094100,218271620000,596000,597000,597000,596000,1300
20230830,094000,217496517000,597000,597000,598000,596000,2491
20230830,093900,216009531000,597000,598000,598000,597000,1626
20230830,093800,215038691000,597000,595000,598000,595000,4191
20230830,093700,212538535000,595000,595000,597000,595000,5323
20230830,093600,209366547000,595000,596000,596000,595000,7814
20230830,093500,204716817000,596000,596000,598000,595000,4970
20230830,093400,201753421000,596000,595000,597000,595000,3090
20230830,093300,199910493000,595000,599000,599000,595000,13735
20230830,093200,191711935000,599000,599000,599000,598000,1749
20230830,093100,190665753000,598000,598000,599000,598000,1237
20230830,093000,189925206000,598000,598000,599000,598000,1896
20230830,092900,188790831000,599000,600000,600000,598000,3290
20230830,092800,186820157000,599000,599000,600000,599000,1276
20230830,092700,186055143000,600000,599000,600000,598000,6918
20230830,092600,181910159000,599000,599000,600000,598000,1733
20230830,092500,180872399000,600000,598000,600000,598000,6501
20230830,092400,176978741000,598000,598000,599000,598000,5390
20230830,092300,173753819000,599000,599000,599000,597000,10510
20230830,092200,167468149000,599000,599000,600000,598000,2832
20230830,092100,165772076000,600000,599000,601000,598000,10154
20230830,092000,159685260000,600000,598000,600000,598000,7284
20230830,091900,155320053000,598000,598000,599000,598000,3812
20230830,091800,153039724000,599000,599000,599000,598000,5212
20230830,091700,149921883000,598000,599000,600000,598000,5167
20230830,091600,146827537000,599000,599000,600000,598000,11867
20230830,091500,139722113000,599000,601000,601000,599000,9503
20230830,091400,134018230000,601000,602000,602000,600000,6391
20230830,091300,130174617000,602000,601000,602000,600000,7245
20230830,091200,125819176000,601000,602000,602000,600000,11487
20230830,091100,118919728000,602000,603000,605000,601000,18296
20230830,091000,107876603000,604000,602000,605000,601000,25399
20230830,090900,92548175000,602000,598000,602000,597000,25871
20230830,090800,77035549000,599000,597000,600000,597000,19790
20230830,090700,65187787000,598000,595000,598000,595000,15143
20230830,090600,56156612000,595000,595000,596000,594000,8996
20230830,090500,50805351000,594000,594000,596000,594000,6850
20230830,090400,46729349000,595000,596000,597000,594000,9948
20230830,090300,40801949000,597000,597000,597000,594000,13145
20230830,090200,32968843000,597000,596000,597000,594000,11087
20230830,090100,26363391000,596000,596000,598000,596000,10823
20230830,090000,19902732000,596000,595000,598000,594000,33396