KissMeData/005490/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184200,955525526000,553000,553000,553000,553000,45283
20230817,184100,955525526000,553000,553000,553000,553000,0
20230817,184000,955525526000,553000,553000,553000,553000,0
20230817,183900,955525526000,553000,553000,553000,553000,0
20230817,183800,955525526000,553000,553000,553000,553000,0
20230817,183700,955525526000,553000,553000,553000,553000,0
20230817,183600,955525526000,553000,553000,553000,553000,0
20230817,183500,955525526000,553000,553000,553000,553000,0
20230817,183400,955525526000,553000,553000,553000,553000,0
20230817,183300,955525526000,553000,553000,553000,553000,0
20230817,183200,955525526000,553000,553000,553000,553000,0
20230817,183100,955525526000,553000,553000,553000,553000,0
20230817,183000,955525526000,553000,553000,553000,553000,0
20230817,182900,955525526000,553000,553000,553000,553000,0
20230817,182800,955525526000,553000,553000,553000,553000,0
20230817,182700,955525526000,553000,553000,553000,553000,0
20230817,182600,955525526000,553000,553000,553000,553000,0
20230817,182500,955525526000,553000,553000,553000,553000,0
20230817,182400,955525526000,553000,553000,553000,553000,0
20230817,182300,955525526000,553000,553000,553000,553000,0
20230817,182200,955525526000,553000,553000,553000,553000,0
20230817,182100,955525526000,553000,553000,553000,553000,0
20230817,182000,955525526000,553000,553000,553000,553000,0
20230817,181900,955525526000,553000,553000,553000,553000,0
20230817,181800,955525526000,553000,553000,553000,553000,0
20230817,181700,955525526000,553000,553000,553000,553000,0
20230817,181600,955525526000,553000,553000,553000,553000,0
20230817,181500,955525526000,553000,553000,553000,553000,0
20230817,181400,955525526000,553000,553000,553000,553000,0
20230817,181300,955525526000,553000,553000,553000,553000,0
20230817,181200,955525526000,553000,553000,553000,553000,45283
20230817,181100,955525526000,553000,553000,553000,553000,0
20230817,181000,955525526000,553000,553000,553000,553000,0
20230817,180900,955525526000,553000,553000,553000,553000,0
20230817,180800,955525526000,553000,553000,553000,553000,0
20230817,180700,955525526000,553000,553000,553000,553000,0
20230817,180600,955525526000,553000,553000,553000,553000,0
20230817,180500,955525526000,553000,553000,553000,553000,0
20230817,180400,955525526000,553000,553000,553000,553000,0
20230817,180300,955525526000,553000,553000,553000,553000,0
20230817,180200,955525526000,553000,553000,553000,553000,0
20230817,180100,955525526000,553000,553000,553000,553000,0
20230817,180000,955525526000,553000,553000,553000,553000,0
20230817,175900,955525526000,553000,553000,553000,553000,0
20230817,175800,955525526000,553000,553000,553000,553000,0
20230817,175700,955525526000,553000,553000,553000,553000,0
20230817,175600,955525526000,553000,553000,553000,553000,0
20230817,175500,955525526000,553000,553000,553000,553000,0
20230817,175400,955525526000,553000,553000,553000,553000,0
20230817,175300,955525526000,553000,553000,553000,553000,0
20230817,175200,955525526000,553000,553000,553000,553000,0
20230817,175100,955525526000,553000,553000,553000,553000,0
20230817,175000,955525526000,553000,553000,553000,553000,0
20230817,174900,955525526000,553000,553000,553000,553000,0
20230817,174800,955525526000,553000,553000,553000,553000,0
20230817,174700,955525526000,553000,553000,553000,553000,0
20230817,174600,955525526000,553000,553000,553000,553000,0
20230817,174500,955525526000,553000,553000,553000,553000,0
20230817,174400,955525526000,553000,553000,553000,553000,0
20230817,174300,955525526000,553000,553000,553000,553000,0
20230817,174200,955525526000,553000,553000,553000,553000,45283
20230817,174100,955525526000,553000,553000,553000,553000,0
20230817,174000,955525526000,553000,553000,553000,553000,0
20230817,173900,955525526000,553000,553000,553000,553000,0
20230817,173800,955525526000,553000,553000,553000,553000,0
20230817,173700,955525526000,553000,553000,553000,553000,0
20230817,173600,955525526000,553000,553000,553000,553000,0
20230817,173500,955525526000,553000,553000,553000,553000,0
20230817,173400,955525526000,553000,553000,553000,553000,0
20230817,173300,955525526000,553000,553000,553000,553000,0
20230817,173200,955525526000,553000,553000,553000,553000,0
20230817,173100,955525526000,553000,553000,553000,553000,0
20230817,173000,955525526000,553000,553000,553000,553000,0
20230817,172900,955525526000,553000,553000,553000,553000,0
20230817,172800,955525526000,553000,553000,553000,553000,0
20230817,172700,955525526000,553000,553000,553000,553000,0
20230817,172600,955525526000,553000,553000,553000,553000,0
20230817,172500,955525526000,553000,553000,553000,553000,0
20230817,172400,955525526000,553000,553000,553000,553000,0
20230817,172300,955525526000,553000,553000,553000,553000,0
20230817,172200,955525526000,553000,553000,553000,553000,0
20230817,172100,955525526000,553000,553000,553000,553000,0
20230817,172000,955525526000,553000,553000,553000,553000,0
20230817,171900,955525526000,553000,553000,553000,553000,0
20230817,171800,955525526000,553000,553000,553000,553000,0
20230817,171700,955525526000,553000,553000,553000,553000,0
20230817,171600,955525526000,553000,553000,553000,553000,0
20230817,171500,955525526000,553000,553000,553000,553000,0
20230817,171400,955525526000,553000,553000,553000,553000,0
20230817,171300,955525526000,553000,553000,553000,553000,0
20230817,171200,955525526000,553000,553000,553000,553000,45283
20230817,171100,955525526000,553000,553000,553000,553000,0
20230817,171000,955525526000,553000,553000,553000,553000,0
20230817,170900,955525526000,553000,553000,553000,553000,0
20230817,170800,955525526000,553000,553000,553000,553000,0
20230817,170700,955525526000,553000,553000,553000,553000,0
20230817,170600,955525526000,553000,553000,553000,553000,0
20230817,170500,955525526000,553000,553000,553000,553000,0
20230817,170400,955525526000,553000,553000,553000,553000,0
20230817,170300,955525526000,553000,553000,553000,553000,0
20230817,170200,955525526000,553000,553000,553000,553000,0
20230817,170100,955525526000,553000,553000,553000,553000,0
20230817,170000,955525526000,553000,553000,553000,553000,0
20230817,165900,955525526000,553000,553000,553000,553000,0
20230817,165800,955525526000,553000,553000,553000,553000,0
20230817,165700,955525526000,553000,553000,553000,553000,0
20230817,165600,955525526000,553000,553000,553000,553000,0
20230817,165500,955525526000,553000,553000,553000,553000,0
20230817,165400,955525526000,553000,553000,553000,553000,0
20230817,165300,955525526000,553000,553000,553000,553000,0
20230817,165200,955525526000,553000,553000,553000,553000,0
20230817,165100,955525526000,553000,553000,553000,553000,0
20230817,165000,955525526000,553000,553000,553000,553000,0
20230817,164900,955525526000,553000,553000,553000,553000,0
20230817,164800,955525526000,553000,553000,553000,553000,0
20230817,164700,955525526000,553000,553000,553000,553000,0
20230817,164600,955525526000,553000,553000,553000,553000,0
20230817,164500,955525526000,553000,553000,553000,553000,0
20230817,164400,955525526000,553000,553000,553000,553000,0
20230817,164300,955525526000,553000,553000,553000,553000,0
20230817,164200,955525526000,553000,553000,553000,553000,45283
20230817,164100,955525526000,553000,553000,553000,553000,0
20230817,164000,955525526000,553000,553000,553000,553000,0
20230817,163900,955525526000,553000,553000,553000,553000,0
20230817,163800,955525526000,553000,553000,553000,553000,0
20230817,163700,955525526000,553000,553000,553000,553000,0
20230817,163600,955525526000,553000,553000,553000,553000,0
20230817,163500,955525526000,553000,553000,553000,553000,0
20230817,163400,955525526000,553000,553000,553000,553000,0
20230817,163300,955525526000,553000,553000,553000,553000,0
20230817,163200,955525526000,553000,553000,553000,553000,0
20230817,163100,955525526000,553000,553000,553000,553000,0
20230817,163000,955525526000,553000,553000,553000,553000,0
20230817,162900,955525526000,553000,553000,553000,553000,0
20230817,162800,955525526000,553000,553000,553000,553000,0
20230817,162700,955525526000,553000,553000,553000,553000,0
20230817,162600,955525526000,553000,553000,553000,553000,0
20230817,162500,955525526000,553000,553000,553000,553000,0
20230817,162400,955525526000,553000,553000,553000,553000,0
20230817,162300,955525526000,553000,553000,553000,553000,0
20230817,162200,955525526000,553000,553000,553000,553000,0
20230817,162100,955525526000,553000,553000,553000,553000,0
20230817,162000,955525526000,553000,553000,553000,553000,0
20230817,161900,955525526000,553000,553000,553000,553000,0
20230817,161800,955525526000,553000,553000,553000,553000,0
20230817,161700,955525526000,553000,553000,553000,553000,0
20230817,161600,955525526000,553000,553000,553000,553000,0
20230817,161500,955525526000,553000,553000,553000,553000,0
20230817,161400,955525526000,553000,553000,553000,553000,0
20230817,161300,955525526000,553000,553000,553000,553000,0
20230817,161200,955525526000,553000,553000,553000,553000,45283
20230817,161100,955525526000,553000,553000,553000,553000,0
20230817,161000,955525526000,553000,553000,553000,553000,0
20230817,160900,955525526000,553000,553000,553000,553000,0
20230817,160800,955525526000,553000,553000,553000,553000,0
20230817,160700,955525526000,553000,553000,553000,553000,0
20230817,160600,955525526000,553000,553000,553000,553000,0
20230817,160500,955525526000,553000,553000,553000,553000,0
20230817,160400,955525526000,553000,553000,553000,553000,0
20230817,160300,955525526000,553000,553000,553000,553000,0
20230817,160200,955525526000,553000,553000,553000,553000,0
20230817,160100,955525526000,553000,553000,553000,553000,0
20230817,160000,955525526000,553000,553000,553000,553000,0
20230817,155900,955525526000,553000,553000,553000,553000,0
20230817,155800,955525526000,553000,553000,553000,553000,0
20230817,155700,955525526000,553000,553000,553000,553000,0
20230817,155600,955525526000,553000,553000,553000,553000,0
20230817,155500,955525526000,553000,553000,553000,553000,0
20230817,155400,955525526000,553000,553000,553000,553000,0
20230817,155300,955525526000,553000,553000,553000,553000,0
20230817,155200,955525526000,553000,553000,553000,553000,0
20230817,155100,955525526000,553000,553000,553000,553000,0
20230817,155000,955525526000,553000,553000,553000,553000,0
20230817,154900,955525526000,553000,553000,553000,553000,0
20230817,154800,955525526000,553000,553000,553000,553000,0
20230817,154700,955525526000,553000,553000,553000,553000,0
20230817,154600,955525526000,553000,553000,553000,553000,0
20230817,154500,955525526000,553000,553000,553000,553000,0
20230817,154400,955525526000,553000,553000,553000,553000,0
20230817,154300,955525526000,553000,553000,553000,553000,0
20230817,154200,955525526000,553000,553000,553000,553000,45283
20230817,154100,955525526000,553000,553000,553000,553000,0
20230817,154000,955525526000,553000,553000,553000,553000,0
20230817,153900,955525526000,553000,553000,553000,553000,0
20230817,153800,955525526000,553000,553000,553000,553000,0
20230817,153700,955525526000,553000,553000,553000,553000,0
20230817,153600,955525526000,553000,553000,553000,553000,0
20230817,153500,955525526000,553000,553000,553000,553000,0
20230817,153400,955525526000,553000,553000,553000,553000,0
20230817,153300,955525526000,553000,553000,553000,553000,0
20230817,153200,955525526000,553000,553000,553000,553000,0
20230817,153100,955525526000,553000,553000,553000,553000,0
20230817,153000,955525526000,553000,553000,553000,553000,45283
20230817,152900,930484027000,555000,555000,555000,555000,0
20230817,152800,930484027000,555000,555000,555000,555000,0
20230817,152700,930484027000,555000,555000,555000,555000,0
20230817,152600,930484027000,555000,555000,555000,555000,0
20230817,152500,930484027000,555000,555000,555000,555000,0
20230817,152400,930484027000,555000,555000,555000,555000,0
20230817,152300,930484027000,555000,555000,555000,555000,0
20230817,152200,930484027000,555000,555000,555000,555000,0
20230817,152100,930484027000,555000,555000,555000,555000,0
20230817,152000,930484027000,555000,555000,555000,555000,0
20230817,151900,930484027000,555000,557000,557000,555000,7220
20230817,151800,926468982000,556000,555000,557000,555000,3225
20230817,151700,924675309000,555000,555000,556000,555000,2765
20230817,151600,923138823000,556000,555000,556000,555000,2156
20230817,151500,921940478000,556000,556000,556000,555000,3505
20230817,151400,919992234000,555000,555000,556000,555000,1979
20230817,151300,918893373000,555000,555000,556000,554000,5024
20230817,151200,916104896000,555000,554000,555000,554000,2069
20230817,151100,914956700000,555000,554000,555000,554000,2014
20230817,151000,913839322000,555000,554000,555000,554000,1322
20230817,150900,913106228000,554000,555000,555000,554000,804
20230817,150800,912660184000,554000,554000,555000,554000,1146
20230817,150700,912024725000,555000,555000,555000,554000,3318
20230817,150600,910185351000,555000,554000,555000,554000,1685
20230817,150500,909250507000,555000,553000,555000,553000,4786
20230817,150400,906599098000,554000,553000,554000,553000,1118
20230817,150300,905980153000,554000,554000,554000,553000,1596
20230817,150200,905096640000,554000,553000,554000,553000,767
20230817,150100,904672293000,553000,553000,554000,553000,1320
20230817,150000,903941520000,553000,553000,554000,553000,3462
20230817,145900,902026788000,553000,553000,554000,553000,1348
20230817,145800,901280842000,554000,553000,554000,553000,582
20230817,145700,900958771000,553000,553000,554000,553000,1177
20230817,145600,900307712000,553000,552000,554000,552000,3011
20230817,145500,898643264000,553000,554000,554000,552000,2521
20230817,145400,897249590000,553000,554000,554000,553000,945
20230817,145300,896726839000,553000,553000,554000,553000,680
20230817,145200,896350620000,553000,553000,554000,553000,791
20230817,145100,895912885000,553000,553000,554000,552000,1737
20230817,145000,894952485000,553000,554000,554000,552000,1160
20230817,144900,894311009000,553000,553000,554000,552000,1114
20230817,144800,893695069000,553000,553000,554000,552000,1377
20230817,144700,892933653000,553000,553000,554000,552000,2230
20230817,144600,891700475000,553000,552000,553000,552000,2007
20230817,144500,890590843000,553000,552000,553000,551000,5282
20230817,144400,887675655000,551000,551000,552000,551000,1041
20230817,144300,887101929000,552000,551000,552000,551000,806
20230817,144200,886657646000,552000,552000,552000,551000,813
20230817,144100,886209557000,551000,551000,552000,551000,879
20230817,144000,885725040000,551000,553000,553000,551000,1786
20230817,143900,884739688000,552000,552000,553000,552000,3524
20230817,143800,882794298000,552000,552000,553000,552000,851
20230817,143700,882324379000,553000,552000,553000,552000,755
20230817,143600,881907429000,553000,552000,553000,552000,608
20230817,143500,881571576000,553000,552000,553000,552000,1385
20230817,143400,880806293000,552000,552000,553000,552000,1031
20230817,143300,880237073000,552000,553000,553000,552000,458
20230817,143200,879984115000,553000,552000,553000,552000,1481
20230817,143100,879165731000,552000,553000,554000,552000,3284
20230817,143000,877349739000,553000,553000,554000,553000,965
20230817,142900,876815785000,554000,553000,554000,553000,1137
20230817,142800,876186903000,554000,553000,554000,553000,1762
20230817,142700,875212204000,553000,553000,554000,553000,607
20230817,142600,874876163000,553000,553000,554000,553000,618
20230817,142500,874534068000,553000,553000,554000,553000,883
20230817,142400,874045560000,554000,555000,555000,553000,5760
20230817,142300,870855475000,554000,556000,556000,554000,3192
20230817,142200,869084051000,555000,555000,556000,555000,1944
20230817,142100,868004418000,555000,556000,556000,555000,744
20230817,142000,867591027000,556000,554000,556000,554000,1294
20230817,141900,866872657000,555000,555000,555000,554000,2230
20230817,141800,865635087000,555000,555000,555000,554000,3592
20230817,141700,863641785000,555000,554000,555000,554000,1074
20230817,141600,863045905000,555000,555000,555000,554000,1497
20230817,141500,862216018000,555000,556000,556000,554000,7366
20230817,141400,858123548000,556000,555000,556000,554000,5356
20230817,141300,855150434000,555000,555000,555000,554000,1252
20230817,141200,854455782000,555000,554000,555000,553000,3454
20230817,141100,852542056000,554000,553000,554000,553000,1307
20230817,141000,851818127000,554000,554000,554000,553000,1228
20230817,140900,851138067000,553000,552000,554000,552000,3279
20230817,140800,849324173000,552000,553000,553000,552000,657
20230817,140700,848961194000,552000,553000,553000,552000,464
20230817,140600,848704702000,553000,552000,553000,551000,2795
20230817,140500,847161441000,552000,552000,552000,551000,768
20230817,140400,846737742000,551000,551000,552000,551000,587
20230817,140300,846413809000,552000,552000,552000,551000,925
20230817,140200,845903387000,552000,551000,552000,551000,1310
20230817,140100,845180801000,551000,552000,552000,551000,445
20230817,140000,844935409000,551000,551000,552000,551000,848
20230817,135900,844467681000,552000,552000,552000,551000,690
20230817,135800,844087192000,552000,552000,552000,551000,271
20230817,135700,843937739000,551000,551000,552000,551000,929
20230817,135600,843425729000,551000,551000,552000,551000,3581
20230817,135500,841452423000,551000,551000,552000,551000,927
20230817,135400,840941520000,551000,551000,552000,551000,669
20230817,135300,840572346000,551000,553000,553000,551000,3062
20230817,135200,838882234000,553000,553000,553000,552000,542
20230817,135100,838582721000,552000,553000,553000,552000,995
20230817,135000,838032734000,552000,553000,553000,552000,766
20230817,134900,837609479000,553000,553000,554000,552000,2284
20230817,134800,836346355000,552000,552000,553000,552000,2893
20230817,134700,834746731000,553000,553000,553000,552000,877
20230817,134600,834262348000,552000,552000,553000,552000,693
20230817,134500,833879615000,552000,552000,553000,552000,1012
20230817,134400,833320663000,552000,551000,553000,551000,1306
20230817,134300,832599830000,552000,552000,553000,551000,734
20230817,134200,832194739000,552000,552000,553000,551000,1653
20230817,134100,831282369000,552000,552000,553000,551000,2055
20230817,134000,830147608000,552000,553000,553000,552000,880
20230817,133900,829661222000,552000,553000,554000,552000,2663
20230817,133800,828188991000,553000,554000,554000,553000,1968
20230817,133700,827099950000,553000,553000,554000,553000,890
20230817,133600,826607113000,553000,552000,554000,551000,3207
20230817,133500,824835293000,551000,552000,552000,551000,451
20230817,133400,824586535000,552000,551000,552000,551000,669
20230817,133300,824217547000,551000,551000,552000,550000,1459
20230817,133200,823413386000,551000,552000,553000,550000,3068
20230817,133100,821721716000,552000,552000,553000,552000,2136
20230817,133000,820542381000,552000,552000,553000,551000,2909
20230817,132900,818936723000,553000,552000,553000,552000,1356
20230817,132800,818187015000,552000,553000,553000,552000,959
20230817,132700,817656890000,553000,551000,553000,551000,2062
20230817,132600,816518475000,551000,551000,552000,550000,1926
20230817,132500,815457257000,550000,550000,551000,550000,637
20230817,132400,815106577000,550000,551000,551000,550000,767
20230817,132300,814684253000,551000,552000,552000,550000,2091
20230817,132200,813531396000,552000,551000,552000,551000,619
20230817,132100,813189936000,552000,551000,552000,550000,937
20230817,132000,812673550000,551000,550000,551000,550000,1760
20230817,131900,811703893000,551000,550000,551000,550000,789
20230817,131800,811269504000,551000,551000,551000,550000,997
20230817,131700,810720349000,550000,548000,551000,548000,3046
20230817,131600,809046751000,549000,549000,549000,548000,595
20230817,131500,808720399000,548000,548000,549000,548000,480
20230817,131400,808457270000,548000,549000,549000,548000,356
20230817,131300,808262010000,548000,550000,550000,548000,2733
20230817,131200,806761956000,550000,550000,551000,549000,1228
20230817,131100,806086633000,551000,549000,551000,548000,2079
20230817,131000,804943848000,548000,549000,549000,548000,534
20230817,130900,804650820000,548000,549000,550000,548000,2599
20230817,130800,803223992000,550000,549000,550000,549000,682
20230817,130700,802849248000,550000,549000,550000,549000,469
20230817,130600,802591655000,549000,549000,550000,548000,1609
20230817,130500,801708230000,548000,547000,549000,547000,4529
20230817,130400,799226288000,547000,547000,548000,547000,920
20230817,130300,798722513000,548000,548000,549000,547000,4976
20230817,130200,795995342000,549000,549000,550000,548000,3366
20230817,130100,794147481000,549000,549000,550000,549000,361
20230817,130000,793949029000,550000,549000,550000,549000,1571
20230817,125900,793085259000,550000,549000,550000,549000,362
20230817,125800,792886396000,549000,550000,551000,549000,1575
20230817,125700,792020355000,550000,551000,551000,549000,3114
20230817,125600,790307165000,550000,548000,551000,548000,3696
20230817,125500,788274303000,549000,549000,550000,548000,1799
20230817,125400,787287600000,549000,550000,550000,548000,2557
20230817,125300,785883754000,549000,550000,551000,549000,4078
20230817,125200,783640620000,549000,552000,552000,549000,11091
20230817,125100,777539318000,552000,552000,552000,551000,1330
20230817,125000,776806168000,552000,553000,554000,551000,3756
20230817,124900,774731526000,553000,554000,554000,553000,464
20230817,124800,774474677000,554000,553000,554000,553000,1018
20230817,124700,773911585000,554000,553000,554000,552000,1431
20230817,124600,773120342000,552000,553000,553000,552000,977
20230817,124500,772580696000,553000,553000,553000,552000,651
20230817,124400,772221152000,552000,552000,553000,552000,1793
20230817,124300,771230987000,552000,554000,555000,552000,7152
20230817,124200,767273572000,554000,555000,557000,554000,5901
20230817,124100,763996185000,556000,556000,556000,555000,1086
20230817,124000,763392499000,556000,555000,556000,554000,1646
20230817,123900,762478408000,555000,554000,555000,554000,1661
20230817,123800,761557117000,554000,555000,555000,554000,1298
20230817,123700,760836848000,554000,557000,557000,554000,7210
20230817,123600,756831535000,557000,557000,557000,556000,3079
20230817,123500,755118049000,556000,557000,557000,555000,9498
20230817,123400,749832520000,556000,556000,557000,555000,3587
20230817,123300,747837116000,556000,555000,556000,554000,10334
20230817,123200,742099588000,555000,554000,555000,553000,2214
20230817,123100,740873059000,553000,554000,555000,553000,2605
20230817,123000,739429862000,554000,553000,554000,552000,7165
20230817,122900,735462442000,554000,554000,554000,552000,15612
20230817,122800,726817106000,554000,554000,554000,553000,2103
20230817,122700,725652305000,554000,554000,554000,553000,2096
20230817,122600,724491211000,554000,552000,554000,552000,4830
20230817,122500,721820258000,553000,552000,553000,551000,1573
20230817,122400,720951683000,552000,551000,552000,551000,1278
20230817,122300,720246487000,552000,551000,552000,551000,684
20230817,122200,719869036000,552000,552000,552000,551000,566
20230817,122100,719556735000,551000,552000,552000,551000,1059
20230817,122000,718972578000,551000,552000,552000,551000,1004
20230817,121900,718418626000,551000,550000,552000,550000,1947
20230817,121800,717345646000,550000,550000,551000,550000,876
20230817,121700,716863483000,550000,552000,552000,550000,3849
20230817,121600,714742508000,552000,552000,552000,551000,450
20230817,121500,714494227000,552000,553000,553000,551000,3358
20230817,121400,712640259000,552000,552000,553000,551000,1604
20230817,121300,711754915000,552000,551000,552000,551000,786
20230817,121200,711321485000,552000,552000,552000,551000,701
20230817,121100,710934818000,551000,551000,552000,550000,1941
20230817,121000,709865503000,551000,551000,551000,550000,1053
20230817,120900,709285565000,550000,553000,553000,550000,3458
20230817,120800,707378863000,553000,553000,553000,552000,9299
20230817,120700,702242228000,553000,553000,553000,552000,2263
20230817,120600,700991145000,553000,553000,553000,552000,1267
20230817,120500,700290933000,553000,552000,553000,552000,1231
20230817,120400,699610880000,553000,552000,553000,551000,6584
20230817,120300,695975625000,552000,551000,552000,551000,2155
20230817,120200,694786233000,552000,552000,552000,551000,4768
20230817,120100,692154452000,552000,550000,552000,550000,2340
20230817,120000,690864393000,551000,551000,552000,550000,3808
20230817,115900,688769084000,551000,550000,552000,550000,2226
20230817,115800,687541832000,551000,549000,552000,549000,5002
20230817,115700,684787266000,549000,549000,550000,549000,582
20230817,115600,684467578000,549000,550000,550000,549000,807
20230817,115500,684023819000,549000,550000,550000,549000,1166
20230817,115400,683382850000,550000,550000,551000,549000,3420
20230817,115300,681501497000,550000,549000,550000,548000,2150
20230817,115200,680321121000,549000,548000,549000,547000,747
20230817,115100,679911771000,548000,547000,548000,547000,943
20230817,115000,679395092000,547000,547000,548000,546000,1468
20230817,114900,678591987000,547000,548000,548000,546000,3663
20230817,114800,676588301000,548000,548000,548000,547000,1536
20230817,114700,675747051000,548000,547000,548000,547000,530
20230817,114600,675456936000,547000,547000,548000,547000,664
20230817,114500,675093572000,547000,548000,548000,547000,595
20230817,114400,674767873000,548000,548000,549000,547000,3477
20230817,114300,672861436000,549000,550000,550000,548000,3076
20230817,114200,671172374000,550000,549000,550000,549000,574
20230817,114100,670856960000,549000,549000,550000,549000,649
20230817,114000,670500289000,549000,551000,551000,549000,5151
20230817,113900,667665671000,551000,550000,552000,550000,2000
20230817,113800,666563724000,551000,552000,552000,550000,6871
20230817,113700,662777396000,552000,552000,552000,551000,10497
20230817,113600,656983171000,552000,551000,552000,550000,5428
20230817,113500,653991604000,551000,551000,551000,550000,1847
20230817,113400,652974046000,550000,550000,551000,549000,10370
20230817,113300,647270702000,550000,550000,550000,549000,1325
20230817,113200,646542276000,550000,550000,550000,549000,1160
20230817,113100,645904481000,550000,548000,550000,547000,7127
20230817,113000,641993425000,547000,547000,548000,547000,1092
20230817,112900,641395694000,547000,548000,548000,547000,730
20230817,112800,640995977000,548000,547000,548000,547000,565
20230817,112700,640686544000,548000,548000,548000,547000,830
20230817,112600,640232021000,548000,549000,549000,547000,3101
20230817,112500,638532392000,548000,549000,549000,548000,799
20230817,112400,638094055000,548000,549000,549000,548000,919
20230817,112300,637589786000,548000,548000,549000,547000,811
20230817,112200,637145331000,547000,548000,549000,547000,10434
20230817,112100,631420207000,549000,548000,549000,548000,2829
20230817,112000,629867467000,549000,548000,549000,547000,2019
20230817,111900,628761049000,548000,548000,548000,547000,901
20230817,111800,628267633000,548000,548000,549000,547000,4232
20230817,111700,625948379000,548000,547000,548000,547000,2562
20230817,111600,624545062000,547000,548000,548000,547000,893
20230817,111500,624055952000,547000,548000,548000,547000,841
20230817,111400,623595342000,547000,548000,548000,547000,794
20230817,111300,623160377000,548000,547000,548000,546000,2219
20230817,111200,621946564000,547000,546000,547000,546000,789
20230817,111100,621515164000,546000,547000,547000,545000,6225
20230817,111000,618116193000,547000,546000,547000,545000,2640
20230817,110900,616674487000,546000,545000,546000,544000,2279
20230817,110800,615432241000,544000,544000,545000,544000,514
20230817,110700,615152591000,544000,545000,545000,543000,4341
20230817,110600,612791111000,545000,545000,545000,544000,1256
20230817,110500,612107696000,545000,545000,545000,544000,776
20230817,110400,611685181000,545000,544000,545000,544000,1403
20230817,110300,610920719000,544000,545000,545000,544000,478
20230817,110200,610660315000,544000,544000,545000,544000,682
20230817,110100,610288874000,545000,545000,546000,544000,2105
20230817,110000,609141640000,546000,545000,546000,545000,1145
20230817,105900,608516726000,546000,545000,546000,545000,642
20230817,105800,608166399000,545000,543000,546000,543000,2007
20230817,105700,607073589000,544000,543000,544000,543000,932
20230817,105600,606567081000,543000,544000,544000,543000,449
20230817,105500,606322991000,544000,543000,544000,543000,1134
20230817,105400,605706966000,543000,544000,545000,543000,2297
20230817,105300,604457700000,545000,546000,547000,544000,8869
20230817,105200,599614595000,546000,547000,547000,546000,737
20230817,105100,599211768000,547000,546000,547000,545000,1011
20230817,105000,598659689000,546000,547000,548000,545000,4290
20230817,104900,596314576000,547000,547000,548000,546000,4286
20230817,104800,593970489000,547000,545000,547000,544000,5343
20230817,104700,591054641000,545000,544000,545000,543000,2402
20230817,104600,589747839000,544000,544000,545000,544000,1997
20230817,104500,588660863000,545000,545000,545000,544000,1100
20230817,104400,588061903000,545000,545000,546000,544000,5770
20230817,104300,584917777000,545000,544000,545000,543000,3052
20230817,104200,583256881000,544000,541000,544000,541000,3971
20230817,104100,581100818000,542000,541000,542000,541000,706
20230817,104000,580718454000,542000,542000,543000,541000,2804
20230817,103900,579199795000,541000,542000,542000,541000,1682
20230817,103800,578288361000,542000,540000,542000,540000,2579
20230817,103700,576893573000,541000,540000,541000,539000,1589
20230817,103600,576035488000,540000,540000,541000,539000,3511
20230817,103500,574139481000,540000,539000,540000,539000,2142
20230817,103400,572984252000,539000,539000,540000,538000,5259
20230817,103300,570150836000,539000,540000,541000,539000,10289
20230817,103200,564596133000,540000,541000,542000,540000,4394
20230817,103100,562219149000,541000,541000,542000,541000,1048
20230817,103000,561651978000,541000,541000,542000,541000,840
20230817,102900,561197250000,541000,542000,543000,541000,3355
20230817,102800,559379233000,543000,543000,544000,542000,2727
20230817,102700,557898935000,544000,543000,544000,543000,1464
20230817,102600,557102664000,543000,542000,544000,542000,2009
20230817,102500,556011840000,542000,541000,543000,541000,2634
20230817,102400,554585094000,541000,541000,542000,541000,2117
20230817,102300,553438463000,542000,541000,543000,540000,9354
20230817,102200,548376312000,541000,544000,544000,541000,10532
20230817,102100,542668997000,544000,544000,545000,543000,3715
20230817,102000,540647826000,544000,544000,545000,544000,2047
20230817,101900,539533962000,545000,548000,548000,544000,11849
20230817,101800,533067796000,548000,547000,548000,547000,2385
20230817,101700,531761888000,547000,547000,548000,546000,2684
20230817,101600,530293928000,547000,547000,548000,546000,4349
20230817,101500,527916202000,548000,550000,550000,547000,6877
20230817,101400,524144262000,549000,547000,550000,546000,9459
20230817,101300,518958323000,547000,544000,547000,544000,6995
20230817,101200,515147784000,545000,545000,546000,544000,8677
20230817,101100,510420033000,546000,549000,549000,545000,11234
20230817,101000,504271742000,549000,548000,550000,548000,11028
20230817,100900,498215324000,549000,547000,549000,547000,6579
20230817,100800,494610052000,548000,549000,549000,547000,12245
20230817,100700,487895418000,549000,548000,549000,547000,6296
20230817,100600,484445035000,549000,547000,549000,547000,6973
20230817,100500,480625144000,547000,548000,548000,546000,12478
20230817,100400,473798937000,548000,546000,548000,545000,8091
20230817,100300,469376887000,546000,545000,546000,544000,6339
20230817,100200,465919474000,545000,545000,545000,543000,6228
20230817,100100,462531164000,545000,544000,545000,543000,4935
20230817,100000,459843475000,543000,542000,544000,542000,3015
20230817,095900,458205788000,542000,543000,544000,542000,3542
20230817,095800,456282569000,543000,541000,543000,541000,4030
20230817,095700,454097215000,541000,542000,542000,539000,7830
20230817,095600,449864708000,541000,542000,542000,540000,2593
20230817,095500,448461404000,542000,541000,542000,540000,4927
20230817,095400,445795911000,541000,542000,544000,541000,7263
20230817,095300,441854215000,543000,542000,543000,541000,5211
20230817,095200,439029316000,543000,543000,543000,542000,3448
20230817,095100,437158049000,543000,542000,544000,541000,2654
20230817,095000,435718807000,542000,545000,546000,541000,14764
20230817,094900,427687163000,545000,541000,545000,540000,16389
20230817,094800,418789324000,540000,539000,541000,539000,8788
20230817,094700,414044144000,539000,539000,540000,538000,3658
20230817,094600,412072967000,538000,539000,539000,538000,4627
20230817,094500,409581732000,539000,541000,542000,538000,14751
20230817,094400,401603176000,541000,539000,542000,538000,14807
20230817,094300,393603633000,539000,537000,539000,537000,6890
20230817,094200,389895958000,537000,536000,538000,535000,3792
20230817,094100,387861485000,536000,536000,538000,535000,9962
20230817,094000,382512865000,536000,535000,536000,533000,6645
20230817,093900,378962356000,535000,536000,536000,534000,5914
20230817,093800,375797907000,536000,537000,538000,535000,10222
20230817,093700,370311224000,537000,535000,538000,535000,11822
20230817,093600,363964820000,536000,535000,536000,534000,7981
20230817,093500,359694931000,535000,533000,535000,532000,7020
20230817,093400,355946528000,533000,531000,534000,530000,11508
20230817,093300,349817100000,530000,530000,532000,529000,8259
20230817,093200,345437406000,530000,530000,532000,529000,13918
20230817,093100,338053351000,530000,528000,531000,527000,17391
20230817,093000,328849264000,528000,526000,530000,526000,19264
20230817,092900,318677384000,527000,526000,529000,525000,29123
20230817,092800,303333041000,526000,530000,531000,525000,31745
20230817,092700,286565653000,531000,531000,532000,530000,10903
20230817,092600,280775067000,532000,532000,533000,531000,5616
20230817,092500,277787584000,532000,533000,533000,531000,7719
20230817,092400,273679767000,533000,534000,534000,532000,6188
20230817,092300,270382832000,534000,531000,534000,531000,10303
20230817,092200,264895729000,532000,530000,534000,530000,13272
20230817,092100,257838443000,530000,532000,533000,530000,21058
20230817,092000,246645988000,532000,537000,537000,531000,14438
20230817,091900,238940238000,536000,533000,537000,532000,14592
20230817,091800,231138085000,533000,534000,534000,531000,31809
20230817,091700,214202154000,533000,535000,536000,533000,27318
20230817,091600,199597053000,535000,537000,538000,534000,34861
20230817,091500,180932935000,536000,540000,540000,536000,16234
20230817,091400,172202289000,540000,539000,541000,538000,17349
20230817,091300,162843164000,539000,542000,542000,538000,15831
20230817,091200,154298151000,542000,542000,543000,540000,29886
20230817,091100,138114387000,543000,545000,545000,541000,16148
20230817,091000,129338994000,545000,549000,550000,544000,12002
20230817,090900,122777889000,548000,548000,550000,546000,13458
20230817,090800,115405222000,548000,549000,550000,547000,9879
20230817,090700,109985923000,548000,550000,550000,548000,7384
20230817,090600,105931234000,550000,550000,551000,548000,14516
20230817,090500,97949794000,550000,548000,550000,546000,14584
20230817,090400,89950071000,548000,549000,550000,546000,18476
20230817,090300,79827720000,549000,549000,550000,548000,17944
20230817,090200,69976491000,548000,547000,550000,547000,20315
20230817,090100,58843427000,547000,550000,552000,546000,27804
20230817,090000,43577696000,550000,543000,550000,542000,78395