KissMeData/005490/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,184100,504533741000,553000,553000,553000,553000,89065
20230914,184000,504533741000,553000,553000,553000,553000,0
20230914,183900,504533741000,553000,553000,553000,553000,0
20230914,183800,504533741000,553000,553000,553000,553000,0
20230914,183700,504533741000,553000,553000,553000,553000,0
20230914,183600,504533741000,553000,553000,553000,553000,0
20230914,183500,504533741000,553000,553000,553000,553000,0
20230914,183400,504533741000,553000,553000,553000,553000,0
20230914,183300,504533741000,553000,553000,553000,553000,0
20230914,183200,504533741000,553000,553000,553000,553000,0
20230914,183100,504533741000,553000,553000,553000,553000,0
20230914,183000,504533741000,553000,553000,553000,553000,0
20230914,182900,504533741000,553000,553000,553000,553000,0
20230914,182800,504533741000,553000,553000,553000,553000,0
20230914,182700,504533741000,553000,553000,553000,553000,0
20230914,182600,504533741000,553000,553000,553000,553000,0
20230914,182500,504533741000,553000,553000,553000,553000,0
20230914,182400,504533741000,553000,553000,553000,553000,0
20230914,182300,504533741000,553000,553000,553000,553000,0
20230914,182200,504533741000,553000,553000,553000,553000,0
20230914,182100,504533741000,553000,553000,553000,553000,0
20230914,182000,504533741000,553000,553000,553000,553000,0
20230914,181900,504533741000,553000,553000,553000,553000,0
20230914,181800,504533741000,553000,553000,553000,553000,0
20230914,181700,504533741000,553000,553000,553000,553000,0
20230914,181600,504533741000,553000,553000,553000,553000,0
20230914,181500,504533741000,553000,553000,553000,553000,0
20230914,181400,504533741000,553000,553000,553000,553000,0
20230914,181300,504533741000,553000,553000,553000,553000,0
20230914,181200,504533741000,553000,553000,553000,553000,0
20230914,181100,504533741000,553000,553000,553000,553000,89065
20230914,181000,504533741000,553000,553000,553000,553000,0
20230914,180900,504533741000,553000,553000,553000,553000,0
20230914,180800,504533741000,553000,553000,553000,553000,0
20230914,180700,504533741000,553000,553000,553000,553000,0
20230914,180600,504533741000,553000,553000,553000,553000,0
20230914,180500,504533741000,553000,553000,553000,553000,0
20230914,180400,504533741000,553000,553000,553000,553000,0
20230914,180300,504533741000,553000,553000,553000,553000,0
20230914,180200,504533741000,553000,553000,553000,553000,0
20230914,180100,504533741000,553000,553000,553000,553000,0
20230914,180000,504533741000,553000,553000,553000,553000,0
20230914,175900,504533741000,553000,553000,553000,553000,0
20230914,175800,504533741000,553000,553000,553000,553000,0
20230914,175700,504533741000,553000,553000,553000,553000,0
20230914,175600,504533741000,553000,553000,553000,553000,0
20230914,175500,504533741000,553000,553000,553000,553000,0
20230914,175400,504533741000,553000,553000,553000,553000,0
20230914,175300,504533741000,553000,553000,553000,553000,0
20230914,175200,504533741000,553000,553000,553000,553000,0
20230914,175100,504533741000,553000,553000,553000,553000,0
20230914,175000,504533741000,553000,553000,553000,553000,0
20230914,174900,504533741000,553000,553000,553000,553000,0
20230914,174800,504533741000,553000,553000,553000,553000,0
20230914,174700,504533741000,553000,553000,553000,553000,0
20230914,174600,504533741000,553000,553000,553000,553000,0
20230914,174500,504533741000,553000,553000,553000,553000,0
20230914,174400,504533741000,553000,553000,553000,553000,0
20230914,174300,504533741000,553000,553000,553000,553000,0
20230914,174200,504533741000,553000,553000,553000,553000,0
20230914,174100,504533741000,553000,553000,553000,553000,89065
20230914,174000,504533741000,553000,553000,553000,553000,0
20230914,173900,504533741000,553000,553000,553000,553000,0
20230914,173800,504533741000,553000,553000,553000,553000,0
20230914,173700,504533741000,553000,553000,553000,553000,0
20230914,173600,504533741000,553000,553000,553000,553000,0
20230914,173500,504533741000,553000,553000,553000,553000,0
20230914,173400,504533741000,553000,553000,553000,553000,0
20230914,173300,504533741000,553000,553000,553000,553000,0
20230914,173200,504533741000,553000,553000,553000,553000,0
20230914,173100,504533741000,553000,553000,553000,553000,0
20230914,173000,504533741000,553000,553000,553000,553000,0
20230914,172900,504533741000,553000,553000,553000,553000,0
20230914,172800,504533741000,553000,553000,553000,553000,0
20230914,172700,504533741000,553000,553000,553000,553000,0
20230914,172600,504533741000,553000,553000,553000,553000,0
20230914,172500,504533741000,553000,553000,553000,553000,0
20230914,172400,504533741000,553000,553000,553000,553000,0
20230914,172300,504533741000,553000,553000,553000,553000,0
20230914,172200,504533741000,553000,553000,553000,553000,0
20230914,172100,504533741000,553000,553000,553000,553000,0
20230914,172000,504533741000,553000,553000,553000,553000,0
20230914,171900,504533741000,553000,553000,553000,553000,0
20230914,171800,504533741000,553000,553000,553000,553000,0
20230914,171700,504533741000,553000,553000,553000,553000,0
20230914,171600,504533741000,553000,553000,553000,553000,0
20230914,171500,504533741000,553000,553000,553000,553000,0
20230914,171400,504533741000,553000,553000,553000,553000,0
20230914,171300,504533741000,553000,553000,553000,553000,0
20230914,171200,504533741000,553000,553000,553000,553000,0
20230914,171100,504533741000,553000,553000,553000,553000,89065
20230914,171000,504533741000,553000,553000,553000,553000,0
20230914,170900,504533741000,553000,553000,553000,553000,0
20230914,170800,504533741000,553000,553000,553000,553000,0
20230914,170700,504533741000,553000,553000,553000,553000,0
20230914,170600,504533741000,553000,553000,553000,553000,0
20230914,170500,504533741000,553000,553000,553000,553000,0
20230914,170400,504533741000,553000,553000,553000,553000,0
20230914,170300,504533741000,553000,553000,553000,553000,0
20230914,170200,504533741000,553000,553000,553000,553000,0
20230914,170100,504533741000,553000,553000,553000,553000,0
20230914,170000,504533741000,553000,553000,553000,553000,0
20230914,165900,504533741000,553000,553000,553000,553000,0
20230914,165800,504533741000,553000,553000,553000,553000,0
20230914,165700,504533741000,553000,553000,553000,553000,0
20230914,165600,504533741000,553000,553000,553000,553000,0
20230914,165500,504533741000,553000,553000,553000,553000,0
20230914,165400,504533741000,553000,553000,553000,553000,0
20230914,165300,504533741000,553000,553000,553000,553000,0
20230914,165200,504533741000,553000,553000,553000,553000,0
20230914,165100,504533741000,553000,553000,553000,553000,0
20230914,165000,504533741000,553000,553000,553000,553000,0
20230914,164900,504533741000,553000,553000,553000,553000,0
20230914,164800,504533741000,553000,553000,553000,553000,0
20230914,164700,504533741000,553000,553000,553000,553000,0
20230914,164600,504533741000,553000,553000,553000,553000,0
20230914,164500,504533741000,553000,553000,553000,553000,0
20230914,164400,504533741000,553000,553000,553000,553000,0
20230914,164300,504533741000,553000,553000,553000,553000,0
20230914,164200,504533741000,553000,553000,553000,553000,0
20230914,164100,504533741000,553000,553000,553000,553000,89065
20230914,164000,504533741000,553000,553000,553000,553000,0
20230914,163900,504533741000,553000,553000,553000,553000,0
20230914,163800,504533741000,553000,553000,553000,553000,0
20230914,163700,504533741000,553000,553000,553000,553000,0
20230914,163600,504533741000,553000,553000,553000,553000,0
20230914,163500,504533741000,553000,553000,553000,553000,0
20230914,163400,504533741000,553000,553000,553000,553000,0
20230914,163300,504533741000,553000,553000,553000,553000,0
20230914,163200,504533741000,553000,553000,553000,553000,0
20230914,163100,504533741000,553000,553000,553000,553000,0
20230914,163000,504533741000,553000,553000,553000,553000,0
20230914,162900,504533741000,553000,553000,553000,553000,0
20230914,162800,504533741000,553000,553000,553000,553000,0
20230914,162700,504533741000,553000,553000,553000,553000,0
20230914,162600,504533741000,553000,553000,553000,553000,0
20230914,162500,504533741000,553000,553000,553000,553000,0
20230914,162400,504533741000,553000,553000,553000,553000,0
20230914,162300,504533741000,553000,553000,553000,553000,0
20230914,162200,504533741000,553000,553000,553000,553000,0
20230914,162100,504533741000,553000,553000,553000,553000,0
20230914,162000,504533741000,553000,553000,553000,553000,0
20230914,161900,504533741000,553000,553000,553000,553000,0
20230914,161800,504533741000,553000,553000,553000,553000,0
20230914,161700,504533741000,553000,553000,553000,553000,0
20230914,161600,504533741000,553000,553000,553000,553000,0
20230914,161500,504533741000,553000,553000,553000,553000,0
20230914,161400,504533741000,553000,553000,553000,553000,0
20230914,161300,504533741000,553000,553000,553000,553000,0
20230914,161200,504533741000,553000,553000,553000,553000,0
20230914,161100,504533741000,553000,553000,553000,553000,89065
20230914,161000,504533741000,553000,553000,553000,553000,0
20230914,160900,504533741000,553000,553000,553000,553000,0
20230914,160800,504533741000,553000,553000,553000,553000,0
20230914,160700,504533741000,553000,553000,553000,553000,0
20230914,160600,504533741000,553000,553000,553000,553000,0
20230914,160500,504533741000,553000,553000,553000,553000,0
20230914,160400,504533741000,553000,553000,553000,553000,0
20230914,160300,504533741000,553000,553000,553000,553000,0
20230914,160200,504533741000,553000,553000,553000,553000,0
20230914,160100,504533741000,553000,553000,553000,553000,0
20230914,160000,504533741000,553000,553000,553000,553000,0
20230914,155900,504533741000,553000,553000,553000,553000,0
20230914,155800,504533741000,553000,553000,553000,553000,0
20230914,155700,504533741000,553000,553000,553000,553000,0
20230914,155600,504533741000,553000,553000,553000,553000,0
20230914,155500,504533741000,553000,553000,553000,553000,0
20230914,155400,504533741000,553000,553000,553000,553000,0
20230914,155300,504533741000,553000,553000,553000,553000,0
20230914,155200,504533741000,553000,553000,553000,553000,0
20230914,155100,504533741000,553000,553000,553000,553000,0
20230914,155000,504533741000,553000,553000,553000,553000,0
20230914,154900,504533741000,553000,553000,553000,553000,0
20230914,154800,504533741000,553000,553000,553000,553000,0
20230914,154700,504533741000,553000,553000,553000,553000,0
20230914,154600,504533741000,553000,553000,553000,553000,0
20230914,154500,504533741000,553000,553000,553000,553000,0
20230914,154400,504533741000,553000,553000,553000,553000,0
20230914,154300,504533741000,553000,553000,553000,553000,0
20230914,154200,504533741000,553000,553000,553000,553000,0
20230914,154100,504533741000,553000,553000,553000,553000,89065
20230914,154000,504533741000,553000,553000,553000,553000,0
20230914,153900,504533741000,553000,553000,553000,553000,0
20230914,153800,504533741000,553000,553000,553000,553000,0
20230914,153700,504533741000,553000,553000,553000,553000,0
20230914,153600,504533741000,553000,553000,553000,553000,0
20230914,153500,504533741000,553000,553000,553000,553000,0
20230914,153400,504533741000,553000,553000,553000,553000,0
20230914,153300,504533741000,553000,553000,553000,553000,0
20230914,153200,504533741000,553000,553000,553000,553000,0
20230914,153100,504533741000,553000,553000,553000,553000,0
20230914,153000,504533741000,553000,553000,553000,553000,89065
20230914,152900,455280796000,553000,553000,553000,553000,0
20230914,152800,455280796000,553000,553000,553000,553000,0
20230914,152700,455280796000,553000,553000,553000,553000,0
20230914,152600,455280796000,553000,553000,553000,553000,0
20230914,152500,455280796000,553000,553000,553000,553000,0
20230914,152400,455280796000,553000,553000,553000,553000,0
20230914,152300,455280796000,553000,553000,553000,553000,0
20230914,152200,455280796000,553000,553000,553000,553000,0
20230914,152100,455280796000,553000,553000,553000,553000,0
20230914,152000,455280796000,553000,553000,553000,553000,0
20230914,151900,455280796000,553000,552000,553000,552000,2811
20230914,151800,453726950000,553000,552000,553000,552000,1656
20230914,151700,452811988000,553000,552000,553000,552000,1773
20230914,151600,451832641000,553000,552000,553000,552000,980
20230914,151500,451291096000,553000,552000,553000,552000,481
20230914,151400,451025406000,552000,552000,553000,551000,2681
20230914,151300,449545457000,552000,551000,552000,551000,4346
20230914,151200,447146833000,551000,551000,552000,551000,541
20230914,151100,446848659000,551000,552000,552000,551000,1262
20230914,151000,446152373000,552000,551000,552000,551000,1336
20230914,150900,445415171000,551000,551000,552000,551000,1578
20230914,150800,444544653000,551000,551000,552000,551000,1669
20230914,150700,443624023000,551000,551000,552000,551000,923
20230914,150600,443115370000,551000,551000,552000,551000,977
20230914,150500,442576801000,551000,552000,552000,550000,4511
20230914,150400,440091259000,552000,551000,552000,551000,943
20230914,150300,439571376000,551000,551000,552000,551000,798
20230914,150200,439131585000,552000,551000,552000,551000,421
20230914,150100,438899487000,551000,552000,552000,551000,264
20230914,150000,438753880000,551000,551000,552000,551000,980
20230914,145900,438213771000,551000,551000,552000,551000,489
20230914,145800,437944080000,551000,551000,552000,551000,649
20230914,145700,437586124000,551000,552000,553000,551000,3353
20230914,145600,435735414000,552000,552000,553000,552000,789
20230914,145500,435299508000,552000,552000,553000,551000,2935
20230914,145400,433679247000,551000,552000,552000,551000,1295
20230914,145300,432964594000,551000,551000,552000,551000,838
20230914,145200,432502189000,552000,552000,552000,551000,541
20230914,145100,432203902000,551000,550000,552000,550000,1164
20230914,145000,431562474000,550000,551000,551000,550000,629
20230914,144900,431216062000,550000,550000,551000,550000,720
20230914,144800,430819671000,551000,550000,551000,550000,1039
20230914,144700,430247283000,551000,551000,551000,550000,984
20230914,144600,429705250000,551000,551000,551000,550000,860
20230914,144500,429231447000,551000,551000,552000,550000,7405
20230914,144400,425151416000,550000,550000,551000,550000,680
20230914,144300,424777013000,551000,550000,551000,550000,260
20230914,144200,424633847000,551000,550000,551000,550000,583
20230914,144100,424312956000,550000,550000,551000,550000,347
20230914,144000,424121888000,551000,551000,551000,550000,456
20230914,143900,423870972000,550000,549000,551000,549000,1650
20230914,143800,422963517000,550000,549000,550000,549000,525
20230914,143700,422675149000,549000,549000,550000,549000,390
20230914,143600,422460801000,550000,549000,550000,549000,280
20230914,143500,422306858000,550000,549000,550000,549000,374
20230914,143400,422101337000,549000,550000,551000,548000,2861
20230914,143300,420529873000,551000,548000,551000,548000,3453
20230914,143200,418631454000,548000,549000,549000,548000,689
20230914,143100,418253428000,549000,549000,550000,548000,803
20230914,143000,417812891000,550000,548000,550000,548000,841
20230914,142900,417351033000,549000,548000,550000,548000,1634
20230914,142800,416453992000,548000,548000,549000,548000,656
20230914,142700,416094038000,548000,548000,549000,548000,603
20230914,142600,415763496000,548000,549000,549000,548000,765
20230914,142500,415343656000,549000,549000,550000,549000,2291
20230914,142400,414085724000,549000,548000,549000,548000,483
20230914,142300,413820871000,549000,548000,549000,548000,343
20230914,142200,413632758000,548000,548000,549000,548000,490
20230914,142100,413364179000,548000,549000,549000,548000,1229
20230914,142000,412690461000,548000,548000,549000,548000,703
20230914,141900,412304948000,548000,548000,549000,548000,308
20230914,141800,412135993000,549000,548000,549000,547000,600
20230914,141700,411807109000,548000,548000,549000,547000,483
20230914,141600,411542411000,548000,547000,549000,547000,804
20230914,141500,411102164000,548000,548000,549000,547000,1449
20230914,141400,410308196000,548000,548000,549000,547000,306
20230914,141300,410140598000,548000,548000,549000,548000,629
20230914,141200,409795881000,548000,547000,549000,547000,702
20230914,141100,409411474000,548000,547000,548000,547000,1566
20230914,141000,408553486000,547000,547000,548000,547000,220
20230914,140900,408433097000,547000,546000,548000,546000,2413
20230914,140800,407113558000,546000,547000,548000,546000,1598
20230914,140700,406239863000,547000,547000,548000,547000,948
20230914,140600,405721233000,547000,549000,549000,547000,1074
20230914,140500,405132793000,548000,549000,549000,548000,713
20230914,140400,404741894000,548000,548000,549000,548000,555
20230914,140300,404437610000,548000,548000,549000,548000,310
20230914,140200,404267673000,548000,548000,549000,548000,624
20230914,140100,403925604000,549000,549000,549000,548000,573
20230914,140000,403611525000,548000,548000,549000,548000,914
20230914,135900,403109829000,549000,547000,549000,547000,1904
20230914,135800,402066313000,547000,547000,548000,547000,699
20230914,135700,401683725000,548000,546000,548000,546000,1608
20230914,135600,400804485000,546000,546000,547000,546000,357
20230914,135500,400609533000,547000,546000,547000,546000,689
20230914,135400,400232970000,547000,547000,548000,547000,2739
20230914,135300,398734478000,547000,547000,548000,547000,322
20230914,135200,398558286000,547000,547000,548000,547000,354
20230914,135100,398364466000,548000,547000,548000,547000,620
20230914,135000,398025260000,547000,547000,548000,547000,1077
20230914,134900,397435428000,547000,548000,549000,547000,710
20230914,134800,397046386000,548000,547000,549000,547000,2937
20230914,134700,395435924000,547000,547000,548000,547000,2089
20230914,134600,394293201000,548000,549000,550000,547000,4343
20230914,134500,391911292000,549000,549000,550000,549000,452
20230914,134400,391663093000,549000,549000,550000,549000,361
20230914,134300,391464698000,549000,549000,550000,549000,578
20230914,134200,391147199000,550000,550000,550000,549000,1308
20230914,134100,390428314000,550000,550000,551000,550000,282
20230914,134000,390273170000,550000,549000,551000,549000,920
20230914,133900,389767155000,550000,550000,551000,549000,1464
20230914,133800,388962214000,550000,550000,551000,550000,2553
20230914,133700,387557796000,550000,551000,551000,550000,963
20230914,133600,387027845000,550000,552000,552000,550000,1804
20230914,133500,386033734000,552000,552000,552000,551000,2962
20230914,133400,384398973000,552000,552000,553000,552000,511
20230914,133300,384116828000,553000,553000,554000,552000,1742
20230914,133200,383153836000,553000,554000,554000,553000,1005
20230914,133100,382597913000,553000,553000,554000,553000,628
20230914,133000,382250212000,553000,553000,554000,553000,341
20230914,132900,382061478000,553000,553000,554000,553000,884
20230914,132800,381572583000,554000,552000,554000,552000,2573
20230914,132700,380149677000,552000,552000,553000,552000,653
20230914,132600,379788679000,552000,552000,554000,552000,1626
20230914,132500,378889598000,553000,554000,555000,552000,5463
20230914,132400,375864850000,555000,553000,555000,553000,9121
20230914,132300,370811396000,554000,553000,554000,553000,871
20230914,132200,370329465000,553000,553000,554000,553000,949
20230914,132100,369804263000,553000,552000,554000,552000,8063
20230914,132000,365345319000,553000,551000,553000,551000,5494
20230914,131900,362312042000,552000,551000,552000,551000,368
20230914,131800,362109206000,552000,551000,552000,550000,2369
20230914,131700,360804058000,551000,551000,552000,550000,3672
20230914,131600,358782039000,552000,551000,552000,551000,552
20230914,131500,358477474000,552000,550000,552000,550000,2824
20230914,131400,356921378000,550000,550000,551000,550000,2560
20230914,131300,355511597000,551000,551000,551000,550000,1575
20230914,131200,354644275000,551000,550000,551000,549000,1020
20230914,131100,354083307000,550000,550000,550000,549000,1246
20230914,131000,353398072000,550000,551000,551000,549000,1434
20230914,130900,352609544000,551000,549000,551000,549000,1762
20230914,130800,351640353000,549000,550000,550000,549000,2794
20230914,130700,350103753000,550000,550000,550000,549000,196
20230914,130600,349996089000,549000,549000,550000,549000,421
20230914,130500,349764875000,550000,549000,550000,549000,374
20230914,130400,349559342000,550000,549000,550000,549000,925
20230914,130300,349051475000,549000,549000,550000,548000,2830
20230914,130200,347497893000,548000,548000,549000,547000,1530
20230914,130100,346659476000,548000,546000,549000,546000,3373
20230914,130000,344813681000,547000,546000,547000,546000,930
20230914,125900,344305787000,547000,546000,547000,546000,365
20230914,125800,344106235000,546000,546000,547000,545000,7017
20230914,125700,340275354000,546000,546000,548000,546000,2698
20230914,125600,338801168000,546000,546000,547000,545000,2294
20230914,125500,337548785000,547000,547000,548000,546000,3207
20230914,125400,335795520000,547000,548000,549000,547000,1733
20230914,125300,334846234000,549000,549000,549000,548000,578
20230914,125200,334529311000,549000,549000,550000,548000,4083
20230914,125100,332287764000,549000,549000,550000,549000,193
20230914,125000,332181745000,549000,549000,550000,549000,671
20230914,124900,331812785000,549000,549000,550000,549000,572
20230914,124800,331498451000,549000,550000,550000,549000,585
20230914,124700,331177034000,549000,550000,550000,549000,7612
20230914,124600,326990568000,550000,550000,550000,549000,1426
20230914,124500,326206359000,550000,549000,550000,549000,893
20230914,124400,325716021000,550000,549000,550000,549000,1113
20230914,124300,325104803000,550000,550000,550000,549000,754
20230914,124200,324690478000,549000,549000,550000,548000,1583
20230914,124100,323821097000,549000,549000,550000,548000,5577
20230914,124000,320759414000,549000,548000,549000,547000,4529
20230914,123900,318277427000,547000,547000,548000,547000,411
20230914,123800,318052507000,548000,547000,548000,547000,456
20230914,123700,317803029000,547000,548000,548000,547000,338
20230914,123600,317617950000,548000,547000,548000,547000,142
20230914,123500,317540201000,547000,548000,548000,547000,473
20230914,123400,317281172000,547000,547000,548000,547000,777
20230914,123300,316855888000,547000,547000,548000,547000,194
20230914,123200,316749665000,547000,547000,548000,547000,195
20230914,123100,316642955000,548000,547000,548000,547000,664
20230914,123000,316279434000,547000,546000,548000,546000,528
20230914,122900,315990654000,547000,547000,548000,546000,793
20230914,122800,315556850000,547000,547000,547000,546000,1352
20230914,122700,314817343000,547000,547000,547000,546000,642
20230914,122600,314466468000,546000,546000,547000,546000,231
20230914,122500,314340247000,547000,547000,547000,546000,103
20230914,122400,314283961000,546000,546000,547000,546000,287
20230914,122300,314127086000,547000,548000,548000,546000,714
20230914,122200,313736437000,547000,547000,548000,547000,418
20230914,122100,313507672000,547000,547000,547000,546000,591
20230914,122000,313184483000,547000,548000,548000,546000,1174
20230914,121900,312542003000,548000,546000,548000,546000,2195
20230914,121800,311341004000,546000,546000,547000,545000,955
20230914,121700,310819722000,546000,545000,546000,545000,522
20230914,121600,310534774000,546000,545000,546000,545000,482
20230914,121500,310271920000,546000,546000,547000,545000,2488
20230914,121400,308914349000,547000,545000,547000,545000,684
20230914,121300,308540706000,546000,546000,546000,545000,1390
20230914,121200,307781887000,546000,546000,546000,545000,432
20230914,121100,307546345000,546000,546000,546000,545000,1920
20230914,121000,306498674000,545000,545000,546000,544000,2284
20230914,120900,305253850000,545000,544000,545000,544000,552
20230914,120800,304953372000,544000,544000,545000,544000,315
20230914,120700,304781833000,544000,544000,545000,544000,148
20230914,120600,304701244000,544000,544000,545000,544000,364
20230914,120500,304503047000,544000,545000,545000,544000,597
20230914,120400,304178186000,544000,544000,545000,544000,262
20230914,120300,304035593000,545000,544000,545000,544000,484
20230914,120200,303772181000,544000,545000,545000,544000,642
20230914,120100,303422867000,545000,545000,545000,544000,577
20230914,120000,303108891000,544000,545000,545000,544000,553
20230914,115900,302807852000,545000,544000,545000,544000,491
20230914,115800,302540710000,544000,544000,545000,544000,502
20230914,115700,302267588000,545000,545000,546000,544000,1318
20230914,115600,301549331000,545000,545000,546000,544000,369
20230914,115500,301348228000,545000,545000,546000,544000,1860
20230914,115400,300334510000,545000,545000,546000,545000,1496
20230914,115300,299519014000,546000,545000,546000,545000,485
20230914,115200,299254573000,545000,546000,546000,545000,1327
20230914,115100,298530197000,545000,545000,546000,545000,645
20230914,115000,298178655000,545000,547000,547000,544000,7266
20230914,114900,294216282000,547000,546000,547000,546000,187
20230914,114800,294114083000,547000,547000,547000,546000,406
20230914,114700,293892135000,547000,547000,547000,546000,583
20230914,114600,293573667000,546000,547000,547000,546000,388
20230914,114500,293361702000,547000,547000,547000,546000,218
20230914,114400,293242583000,546000,546000,547000,546000,1074
20230914,114300,292655167000,546000,547000,547000,546000,608
20230914,114200,292323034000,547000,546000,547000,546000,135
20230914,114100,292249254000,546000,546000,547000,546000,343
20230914,114000,292061868000,546000,547000,547000,546000,162
20230914,113900,291973335000,546000,546000,547000,546000,536
20230914,113800,291680557000,546000,546000,547000,546000,388
20230914,113700,291468425000,546000,547000,548000,546000,1053
20230914,113600,290892385000,548000,548000,548000,547000,1075
20230914,113500,290303757000,547000,547000,548000,546000,2995
20230914,113400,288665491000,547000,546000,547000,546000,234
20230914,113300,288537683000,546000,547000,547000,546000,2087
20230914,113200,287397948000,547000,546000,547000,546000,401
20230914,113100,287178908000,546000,546000,547000,546000,265
20230914,113000,287034160000,547000,546000,547000,546000,650
20230914,112900,286679126000,546000,545000,547000,545000,1626
20230914,112800,285791403000,545000,546000,547000,545000,2145
20230914,112700,284620212000,547000,546000,547000,546000,1444
20230914,112600,283830527000,546000,546000,547000,546000,614
20230914,112500,283495255000,546000,546000,547000,546000,666
20230914,112400,283131607000,546000,545000,547000,545000,1087
20230914,112300,282538205000,546000,547000,547000,546000,1715
20230914,112200,281601324000,546000,548000,548000,546000,1804
20230914,112100,280614594000,547000,547000,548000,547000,562
20230914,112000,280306946000,548000,548000,548000,547000,477
20230914,111900,280045839000,548000,546000,548000,546000,1096
20230914,111800,279446322000,546000,546000,547000,546000,454
20230914,111700,279198068000,546000,547000,547000,546000,1032
20230914,111600,278634384000,546000,547000,547000,546000,641
20230914,111500,278284265000,546000,547000,547000,546000,711
20230914,111400,277895939000,546000,547000,548000,546000,1771
20230914,111300,276927408000,547000,548000,548000,547000,482
20230914,111200,276663570000,547000,547000,548000,547000,402
20230914,111100,276443380000,547000,548000,548000,547000,445
20230914,111000,276199864000,547000,546000,548000,546000,2550
20230914,110900,274805424000,546000,546000,547000,546000,1771
20230914,110800,273838423000,546000,547000,547000,546000,835
20230914,110700,273382439000,546000,547000,548000,546000,3443
20230914,110600,271501152000,547000,547000,548000,547000,889
20230914,110500,271014846000,548000,547000,548000,547000,794
20230914,110400,270580407000,547000,548000,549000,547000,893
20230914,110300,270091127000,548000,548000,549000,548000,964
20230914,110200,269562717000,549000,549000,549000,548000,791
20230914,110100,269128679000,548000,548000,549000,548000,308
20230914,110000,268959834000,548000,549000,550000,548000,2085
20230914,105900,267815030000,550000,548000,550000,548000,2174
20230914,105800,266621651000,548000,548000,549000,548000,1389
20230914,105700,265860274000,548000,548000,549000,548000,716
20230914,105600,265467754000,548000,550000,550000,548000,2708
20230914,105500,263981896000,549000,550000,550000,549000,1199
20230914,105400,263323539000,549000,550000,550000,549000,526
20230914,105300,263034592000,550000,550000,550000,549000,721
20230914,105200,262638606000,550000,550000,551000,549000,3522
20230914,105100,260701470000,551000,550000,551000,550000,870
20230914,105000,260222841000,550000,552000,552000,550000,2281
20230914,104900,258966676000,551000,551000,552000,551000,1002
20230914,104800,258414215000,552000,553000,553000,551000,631
20230914,104700,258066059000,552000,553000,553000,551000,2653
20230914,104600,256601422000,552000,553000,553000,552000,734
20230914,104500,256195853000,553000,553000,553000,552000,1718
20230914,104400,255246892000,552000,552000,553000,551000,3557
20230914,104300,253282378000,553000,553000,553000,552000,747
20230914,104200,252869783000,552000,554000,554000,552000,3320
20230914,104100,251034156000,553000,554000,554000,553000,1985
20230914,104000,249935933000,554000,553000,554000,553000,1872
20230914,103900,248899078000,554000,553000,554000,553000,1903
20230914,103800,247845204000,554000,553000,554000,552000,3922
20230914,103700,245676445000,553000,553000,553000,552000,2487
20230914,103600,244301396000,552000,552000,553000,551000,1823
20230914,103500,243294759000,552000,550000,553000,550000,2933
20230914,103400,241677470000,551000,550000,551000,550000,2169
20230914,103300,240483653000,551000,552000,552000,550000,2365
20230914,103200,239180109000,552000,553000,553000,551000,4394
20230914,103100,236754486000,552000,552000,553000,552000,1667
20230914,103000,235833470000,552000,552000,553000,552000,2686
20230914,102900,234348507000,553000,552000,553000,551000,5524
20230914,102800,231299280000,552000,550000,552000,550000,11461
20230914,102700,224990582000,550000,549000,550000,549000,812
20230914,102600,224544654000,549000,549000,550000,548000,1974
20230914,102500,223460530000,549000,549000,550000,548000,2804
20230914,102400,221920187000,548000,548000,549000,548000,1167
20230914,102300,221279771000,548000,549000,550000,548000,1920
20230914,102200,220225893000,549000,550000,550000,548000,3040
20230914,102100,218556728000,549000,550000,550000,549000,794
20230914,102000,218120266000,550000,548000,550000,548000,2447
20230914,101900,216776815000,549000,549000,550000,548000,1575
20230914,101800,215912227000,549000,547000,549000,547000,1232
20230914,101700,215236871000,548000,550000,550000,547000,3048
20230914,101600,213564100000,550000,549000,550000,549000,1117
20230914,101500,212950617000,549000,549000,550000,548000,2032
20230914,101400,211835147000,548000,548000,549000,548000,810
20230914,101300,211390723000,548000,549000,550000,548000,2269
20230914,101200,210145169000,549000,547000,550000,546000,7508
20230914,101100,206032702000,547000,547000,548000,547000,1547
20230914,101000,205185869000,547000,549000,550000,547000,8326
20230914,100900,200619701000,550000,549000,550000,549000,2899
20230914,100800,199026052000,550000,549000,550000,549000,2380
20230914,100700,197717521000,549000,549000,550000,548000,3882
20230914,100600,195587127000,548000,549000,549000,548000,2340
20230914,100500,194303530000,549000,549000,549000,548000,10918
20230914,100400,188309924000,548000,548000,549000,548000,7969
20230914,100300,183935291000,549000,549000,549000,548000,1843
20230914,100200,182923837000,549000,547000,549000,546000,15741
20230914,100100,174303614000,547000,547000,547000,546000,1170
20230914,100000,173664443000,547000,547000,547000,546000,579
20230914,095900,173347930000,547000,546000,547000,546000,1293
20230914,095800,172641234000,546000,545000,546000,545000,3076
20230914,095700,170962162000,545000,545000,546000,545000,669
20230914,095600,170597425000,546000,545000,546000,545000,594
20230914,095500,170273417000,546000,546000,546000,545000,537
20230914,095400,169980422000,546000,545000,546000,544000,3978
20230914,095300,167812223000,545000,547000,547000,545000,4413
20230914,095200,165402397000,546000,547000,548000,546000,4340
20230914,095100,163027449000,547000,546000,548000,546000,5409
20230914,095000,160069055000,546000,546000,546000,545000,4250
20230914,094900,157748904000,545000,546000,546000,545000,1022
20230914,094800,157191291000,545000,545000,546000,545000,1698
20230914,094700,156264440000,546000,545000,546000,544000,6436
20230914,094600,152758435000,545000,545000,545000,544000,1092
20230914,094500,152163838000,545000,542000,545000,542000,6319
20230914,094400,148728589000,542000,542000,543000,542000,1181
20230914,094300,148088140000,543000,543000,543000,542000,951
20230914,094200,147572386000,542000,543000,544000,542000,2482
20230914,094100,146224706000,543000,543000,544000,543000,2480
20230914,094000,144877772000,543000,544000,544000,543000,939
20230914,093900,144367529000,543000,544000,545000,543000,1571
20230914,093800,143513202000,544000,544000,545000,544000,2780
20230914,093700,142000570000,545000,545000,545000,544000,1325
20230914,093600,141279224000,545000,543000,545000,542000,3153
20230914,093500,139565654000,543000,544000,544000,542000,2958
20230914,093400,137959631000,544000,546000,546000,543000,9387
20230914,093300,132845382000,546000,544000,546000,544000,3155
20230914,093200,131125466000,545000,544000,546000,544000,5132
20230914,093100,128328435000,545000,544000,545000,543000,4827
20230914,093000,125699884000,544000,543000,544000,542000,4006
20230914,092900,123525366000,543000,543000,544000,542000,2809
20230914,092800,122000266000,543000,541000,543000,541000,3430
20230914,092700,120140087000,542000,541000,542000,541000,2776
20230914,092600,118637351000,541000,539000,542000,539000,5099
20230914,092500,115880191000,539000,539000,540000,538000,8035
20230914,092400,111551691000,540000,541000,542000,539000,6755
20230914,092300,107901501000,541000,542000,543000,541000,4888
20230914,092200,105251406000,542000,542000,543000,542000,4488
20230914,092100,102817906000,543000,545000,545000,542000,9289
20230914,092000,97762242000,545000,544000,545000,543000,3139
20230914,091900,96053869000,544000,543000,544000,542000,5451
20230914,091800,93093037000,542000,545000,546000,542000,12242
20230914,091700,86429855000,545000,544000,546000,543000,12818
20230914,091600,79447184000,544000,542000,544000,541000,7483
20230914,091500,75382831000,542000,542000,543000,541000,8136
20230914,091400,70972770000,542000,540000,542000,540000,5570
20230914,091300,67959345000,541000,540000,541000,539000,5157
20230914,091200,65175249000,539000,539000,540000,538000,3534
20230914,091100,63270514000,538000,541000,541000,538000,8717
20230914,091000,58564252000,541000,539000,541000,538000,8989
20230914,090900,53711393000,539000,539000,540000,537000,7902
20230914,090800,49452272000,539000,537000,540000,536000,14769
20230914,090700,41500411000,537000,534000,537000,534000,9459
20230914,090600,36435480000,534000,534000,535000,533000,5205
20230914,090500,33655901000,534000,534000,535000,533000,6961
20230914,090400,29937492000,534000,531000,534000,531000,9267
20230914,090300,25003318000,532000,534000,534000,531000,5391
20230914,090200,22132128000,533000,534000,535000,533000,9710
20230914,090100,16951460000,534000,536000,536000,531000,9892
20230914,090000,11675248000,536000,533000,537000,532000,21738