KissMeData/005490/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184200,613394235000,593000,593000,593000,593000,69522
20230919,184100,613394235000,593000,593000,593000,593000,0
20230919,184000,613394235000,593000,593000,593000,593000,0
20230919,183900,613394235000,593000,593000,593000,593000,0
20230919,183800,613394235000,593000,593000,593000,593000,0
20230919,183700,613394235000,593000,593000,593000,593000,0
20230919,183600,613394235000,593000,593000,593000,593000,0
20230919,183500,613394235000,593000,593000,593000,593000,0
20230919,183400,613394235000,593000,593000,593000,593000,0
20230919,183300,613394235000,593000,593000,593000,593000,0
20230919,183200,613394235000,593000,593000,593000,593000,0
20230919,183100,613394235000,593000,593000,593000,593000,0
20230919,183000,613394235000,593000,593000,593000,593000,0
20230919,182900,613394235000,593000,593000,593000,593000,0
20230919,182800,613394235000,593000,593000,593000,593000,0
20230919,182700,613394235000,593000,593000,593000,593000,0
20230919,182600,613394235000,593000,593000,593000,593000,0
20230919,182500,613394235000,593000,593000,593000,593000,0
20230919,182400,613394235000,593000,593000,593000,593000,0
20230919,182300,613394235000,593000,593000,593000,593000,0
20230919,182200,613394235000,593000,593000,593000,593000,0
20230919,182100,613394235000,593000,593000,593000,593000,0
20230919,182000,613394235000,593000,593000,593000,593000,0
20230919,181900,613394235000,593000,593000,593000,593000,0
20230919,181800,613394235000,593000,593000,593000,593000,0
20230919,181700,613394235000,593000,593000,593000,593000,0
20230919,181600,613394235000,593000,593000,593000,593000,0
20230919,181500,613394235000,593000,593000,593000,593000,0
20230919,181400,613394235000,593000,593000,593000,593000,0
20230919,181300,613394235000,593000,593000,593000,593000,0
20230919,181200,613394235000,593000,593000,593000,593000,69522
20230919,181100,613394235000,593000,593000,593000,593000,0
20230919,181000,613394235000,593000,593000,593000,593000,0
20230919,180900,613394235000,593000,593000,593000,593000,0
20230919,180800,613394235000,593000,593000,593000,593000,0
20230919,180700,613394235000,593000,593000,593000,593000,0
20230919,180600,613394235000,593000,593000,593000,593000,0
20230919,180500,613394235000,593000,593000,593000,593000,0
20230919,180400,613394235000,593000,593000,593000,593000,0
20230919,180300,613394235000,593000,593000,593000,593000,0
20230919,180200,613394235000,593000,593000,593000,593000,0
20230919,180100,613394235000,593000,593000,593000,593000,0
20230919,180000,613394235000,593000,593000,593000,593000,0
20230919,175900,613394235000,593000,593000,593000,593000,0
20230919,175800,613394235000,593000,593000,593000,593000,0
20230919,175700,613394235000,593000,593000,593000,593000,0
20230919,175600,613394235000,593000,593000,593000,593000,0
20230919,175500,613394235000,593000,593000,593000,593000,0
20230919,175400,613394235000,593000,593000,593000,593000,0
20230919,175300,613394235000,593000,593000,593000,593000,0
20230919,175200,613394235000,593000,593000,593000,593000,0
20230919,175100,613394235000,593000,593000,593000,593000,0
20230919,175000,613394235000,593000,593000,593000,593000,0
20230919,174900,613394235000,593000,593000,593000,593000,0
20230919,174800,613394235000,593000,593000,593000,593000,0
20230919,174700,613394235000,593000,593000,593000,593000,0
20230919,174600,613394235000,593000,593000,593000,593000,0
20230919,174500,613394235000,593000,593000,593000,593000,0
20230919,174400,613394235000,593000,593000,593000,593000,0
20230919,174300,613394235000,593000,593000,593000,593000,0
20230919,174200,613394235000,593000,593000,593000,593000,69522
20230919,174100,613394235000,593000,593000,593000,593000,0
20230919,174000,613394235000,593000,593000,593000,593000,0
20230919,173900,613394235000,593000,593000,593000,593000,0
20230919,173800,613394235000,593000,593000,593000,593000,0
20230919,173700,613394235000,593000,593000,593000,593000,0
20230919,173600,613394235000,593000,593000,593000,593000,0
20230919,173500,613394235000,593000,593000,593000,593000,0
20230919,173400,613394235000,593000,593000,593000,593000,0
20230919,173300,613394235000,593000,593000,593000,593000,0
20230919,173200,613394235000,593000,593000,593000,593000,0
20230919,173100,613394235000,593000,593000,593000,593000,0
20230919,173000,613394235000,593000,593000,593000,593000,0
20230919,172900,613394235000,593000,593000,593000,593000,0
20230919,172800,613394235000,593000,593000,593000,593000,0
20230919,172700,613394235000,593000,593000,593000,593000,0
20230919,172600,613394235000,593000,593000,593000,593000,0
20230919,172500,613394235000,593000,593000,593000,593000,0
20230919,172400,613394235000,593000,593000,593000,593000,0
20230919,172300,613394235000,593000,593000,593000,593000,0
20230919,172200,613394235000,593000,593000,593000,593000,0
20230919,172100,613394235000,593000,593000,593000,593000,0
20230919,172000,613394235000,593000,593000,593000,593000,0
20230919,171900,613394235000,593000,593000,593000,593000,0
20230919,171800,613394235000,593000,593000,593000,593000,0
20230919,171700,613394235000,593000,593000,593000,593000,0
20230919,171600,613394235000,593000,593000,593000,593000,0
20230919,171500,613394235000,593000,593000,593000,593000,0
20230919,171400,613394235000,593000,593000,593000,593000,0
20230919,171300,613394235000,593000,593000,593000,593000,0
20230919,171200,613394235000,593000,593000,593000,593000,69522
20230919,171100,613394235000,593000,593000,593000,593000,0
20230919,171000,613394235000,593000,593000,593000,593000,0
20230919,170900,613394235000,593000,593000,593000,593000,0
20230919,170800,613394235000,593000,593000,593000,593000,0
20230919,170700,613394235000,593000,593000,593000,593000,0
20230919,170600,613394235000,593000,593000,593000,593000,0
20230919,170500,613394235000,593000,593000,593000,593000,0
20230919,170400,613394235000,593000,593000,593000,593000,0
20230919,170300,613394235000,593000,593000,593000,593000,0
20230919,170200,613394235000,593000,593000,593000,593000,0
20230919,170100,613394235000,593000,593000,593000,593000,0
20230919,170000,613394235000,593000,593000,593000,593000,0
20230919,165900,613394235000,593000,593000,593000,593000,0
20230919,165800,613394235000,593000,593000,593000,593000,0
20230919,165700,613394235000,593000,593000,593000,593000,0
20230919,165600,613394235000,593000,593000,593000,593000,0
20230919,165500,613394235000,593000,593000,593000,593000,0
20230919,165400,613394235000,593000,593000,593000,593000,0
20230919,165300,613394235000,593000,593000,593000,593000,0
20230919,165200,613394235000,593000,593000,593000,593000,0
20230919,165100,613394235000,593000,593000,593000,593000,0
20230919,165000,613394235000,593000,593000,593000,593000,0
20230919,164900,613394235000,593000,593000,593000,593000,0
20230919,164800,613394235000,593000,593000,593000,593000,0
20230919,164700,613394235000,593000,593000,593000,593000,0
20230919,164600,613394235000,593000,593000,593000,593000,0
20230919,164500,613394235000,593000,593000,593000,593000,0
20230919,164400,613394235000,593000,593000,593000,593000,0
20230919,164300,613394235000,593000,593000,593000,593000,0
20230919,164200,613394235000,593000,593000,593000,593000,69522
20230919,164100,613394235000,593000,593000,593000,593000,0
20230919,164000,613394235000,593000,593000,593000,593000,0
20230919,163900,613394235000,593000,593000,593000,593000,0
20230919,163800,613394235000,593000,593000,593000,593000,0
20230919,163700,613394235000,593000,593000,593000,593000,0
20230919,163600,613394235000,593000,593000,593000,593000,0
20230919,163500,613394235000,593000,593000,593000,593000,0
20230919,163400,613394235000,593000,593000,593000,593000,0
20230919,163300,613394235000,593000,593000,593000,593000,0
20230919,163200,613394235000,593000,593000,593000,593000,0
20230919,163100,613394235000,593000,593000,593000,593000,0
20230919,163000,613394235000,593000,593000,593000,593000,0
20230919,162900,613394235000,593000,593000,593000,593000,0
20230919,162800,613394235000,593000,593000,593000,593000,0
20230919,162700,613394235000,593000,593000,593000,593000,0
20230919,162600,613394235000,593000,593000,593000,593000,0
20230919,162500,613394235000,593000,593000,593000,593000,0
20230919,162400,613394235000,593000,593000,593000,593000,0
20230919,162300,613394235000,593000,593000,593000,593000,0
20230919,162200,613394235000,593000,593000,593000,593000,0
20230919,162100,613394235000,593000,593000,593000,593000,0
20230919,162000,613394235000,593000,593000,593000,593000,0
20230919,161900,613394235000,593000,593000,593000,593000,0
20230919,161800,613394235000,593000,593000,593000,593000,0
20230919,161700,613394235000,593000,593000,593000,593000,0
20230919,161600,613394235000,593000,593000,593000,593000,0
20230919,161500,613394235000,593000,593000,593000,593000,0
20230919,161400,613394235000,593000,593000,593000,593000,0
20230919,161300,613394235000,593000,593000,593000,593000,0
20230919,161200,613394235000,593000,593000,593000,593000,69522
20230919,161100,613394235000,593000,593000,593000,593000,0
20230919,161000,613394235000,593000,593000,593000,593000,0
20230919,160900,613394235000,593000,593000,593000,593000,0
20230919,160800,613394235000,593000,593000,593000,593000,0
20230919,160700,613394235000,593000,593000,593000,593000,0
20230919,160600,613394235000,593000,593000,593000,593000,0
20230919,160500,613394235000,593000,593000,593000,593000,0
20230919,160400,613394235000,593000,593000,593000,593000,0
20230919,160300,613394235000,593000,593000,593000,593000,0
20230919,160200,613394235000,593000,593000,593000,593000,0
20230919,160100,613394235000,593000,593000,593000,593000,0
20230919,160000,613394235000,593000,593000,593000,593000,0
20230919,155900,613394235000,593000,593000,593000,593000,0
20230919,155800,613394235000,593000,593000,593000,593000,0
20230919,155700,613394235000,593000,593000,593000,593000,0
20230919,155600,613394235000,593000,593000,593000,593000,0
20230919,155500,613394235000,593000,593000,593000,593000,0
20230919,155400,613394235000,593000,593000,593000,593000,0
20230919,155300,613394235000,593000,593000,593000,593000,0
20230919,155200,613394235000,593000,593000,593000,593000,0
20230919,155100,613394235000,593000,593000,593000,593000,0
20230919,155000,613394235000,593000,593000,593000,593000,0
20230919,154900,613394235000,593000,593000,593000,593000,0
20230919,154800,613394235000,593000,593000,593000,593000,0
20230919,154700,613394235000,593000,593000,593000,593000,0
20230919,154600,613394235000,593000,593000,593000,593000,0
20230919,154500,613394235000,593000,593000,593000,593000,0
20230919,154400,613394235000,593000,593000,593000,593000,0
20230919,154300,613394235000,593000,593000,593000,593000,0
20230919,154200,613394235000,593000,593000,593000,593000,69522
20230919,154100,613394235000,593000,593000,593000,593000,0
20230919,154000,613394235000,593000,593000,593000,593000,0
20230919,153900,613394235000,593000,593000,593000,593000,0
20230919,153800,613394235000,593000,593000,593000,593000,0
20230919,153700,613394235000,593000,593000,593000,593000,0
20230919,153600,613394235000,593000,593000,593000,593000,0
20230919,153500,613394235000,593000,593000,593000,593000,0
20230919,153400,613394235000,593000,593000,593000,593000,0
20230919,153300,613394235000,593000,593000,593000,593000,0
20230919,153200,613394235000,593000,593000,593000,593000,0
20230919,153100,613394235000,593000,593000,593000,593000,0
20230919,153000,613394235000,593000,593000,593000,593000,69522
20230919,152900,572167689000,588000,588000,588000,588000,0
20230919,152800,572167689000,588000,588000,588000,588000,0
20230919,152700,572167689000,588000,588000,588000,588000,0
20230919,152600,572167689000,588000,588000,588000,588000,0
20230919,152500,572167689000,588000,588000,588000,588000,0
20230919,152400,572167689000,588000,588000,588000,588000,0
20230919,152300,572167689000,588000,588000,588000,588000,0
20230919,152200,572167689000,588000,588000,588000,588000,0
20230919,152100,572167689000,588000,588000,588000,588000,0
20230919,152000,572167689000,588000,588000,588000,588000,0
20230919,151900,572167689000,588000,589000,589000,588000,3927
20230919,151800,569858005000,588000,588000,589000,588000,2840
20230919,151700,568187881000,588000,588000,589000,588000,4333
20230919,151600,565639939000,588000,589000,589000,588000,985
20230919,151500,565060579000,588000,588000,589000,588000,6382
20230919,151400,561307831000,589000,588000,589000,588000,4980
20230919,151300,558379053000,588000,588000,589000,588000,2244
20230919,151200,557058822000,589000,588000,589000,588000,1779
20230919,151100,556012314000,589000,588000,589000,588000,1145
20230919,151000,555338789000,588000,588000,589000,588000,1416
20230919,150900,554505955000,588000,588000,589000,588000,1110
20230919,150800,553852870000,589000,589000,589000,588000,1682
20230919,150700,552862723000,588000,588000,589000,588000,1124
20230919,150600,552201236000,589000,589000,589000,588000,1000
20230919,150500,551612509000,589000,589000,590000,589000,2926
20230919,150400,549889036000,589000,589000,590000,589000,1982
20230919,150300,548721441000,589000,590000,590000,589000,1228
20230919,150200,547997707000,590000,589000,590000,589000,921
20230919,150100,547454989000,589000,590000,590000,589000,701
20230919,150000,547042046000,590000,590000,590000,589000,1126
20230919,145900,546378553000,589000,588000,590000,588000,4447
20230919,145800,543759331000,588000,589000,590000,588000,3121
20230919,145700,541921833000,589000,589000,590000,589000,5535
20230919,145600,538661333000,589000,589000,590000,589000,1224
20230919,145500,537940087000,589000,589000,590000,589000,821
20230919,145400,537456098000,590000,589000,590000,589000,1453
20230919,145300,536600041000,589000,589000,590000,589000,829
20230919,145200,536111660000,589000,589000,590000,589000,1236
20230919,145100,535383394000,589000,590000,590000,589000,1916
20230919,145000,534254671000,589000,589000,590000,589000,750
20230919,144900,533812689000,589000,589000,590000,589000,764
20230919,144800,533362572000,589000,589000,590000,589000,632
20230919,144700,532990066000,590000,589000,590000,589000,1326
20230919,144600,532208363000,589000,589000,590000,589000,1180
20230919,144500,531513086000,589000,590000,590000,589000,583
20230919,144400,531169350000,589000,589000,590000,589000,2028
20230919,144300,529973373000,589000,590000,590000,589000,556
20230919,144200,529645725000,590000,589000,590000,589000,3761
20230919,144100,527427184000,590000,590000,590000,589000,1035
20230919,144000,526817407000,590000,589000,590000,589000,962
20230919,143900,526250638000,590000,590000,591000,589000,3500
20230919,143800,524185816000,590000,591000,591000,590000,598
20230919,143700,523832929000,590000,590000,591000,590000,811
20230919,143600,523354189000,591000,590000,591000,590000,525
20230919,143500,523044305000,590000,590000,591000,590000,439
20230919,143400,522785124000,591000,590000,591000,590000,338
20230919,143300,522585621000,590000,590000,591000,590000,376
20230919,143200,522363572000,591000,590000,591000,590000,828
20230919,143100,521874372000,590000,590000,591000,590000,316
20230919,143000,521687874000,590000,589000,591000,589000,3445
20230919,142900,519654598000,589000,590000,590000,589000,366
20230919,142800,519438834000,590000,590000,590000,589000,891
20230919,142700,518913449000,590000,591000,591000,589000,5309
20230919,142600,515781168000,591000,591000,592000,590000,5560
20230919,142500,512496706000,591000,593000,593000,591000,4501
20230919,142400,509832134000,592000,592000,593000,592000,343
20230919,142300,509628922000,592000,592000,593000,592000,763
20230919,142200,509176838000,593000,593000,594000,592000,1395
20230919,142100,508349707000,592000,593000,593000,592000,1587
20230919,142000,507408730000,593000,592000,593000,592000,1751
20230919,141900,506370625000,593000,592000,593000,591000,5780
20230919,141800,502945784000,591000,591000,592000,591000,835
20230919,141700,502451820000,591000,590000,592000,590000,8276
20230919,141600,497560757000,591000,591000,591000,590000,498
20230919,141500,497266729000,590000,591000,591000,590000,672
20230919,141400,496869750000,591000,590000,591000,590000,1005
20230919,141300,496276118000,591000,590000,591000,590000,761
20230919,141200,495826721000,590000,591000,591000,590000,251
20230919,141100,495678544000,590000,590000,591000,590000,551
20230919,141000,495353166000,591000,590000,591000,590000,636
20230919,140900,494977878000,590000,591000,591000,590000,849
20230919,140800,494476898000,590000,591000,591000,590000,430
20230919,140700,494223034000,591000,590000,591000,590000,519
20230919,140600,493916664000,591000,591000,591000,590000,250
20230919,140500,493769054000,590000,591000,591000,590000,466
20230919,140400,493493958000,591000,590000,591000,590000,648
20230919,140300,493111533000,591000,591000,591000,590000,388
20230919,140200,492882466000,591000,590000,591000,590000,246
20230919,140100,492737262000,590000,591000,591000,590000,457
20230919,140000,492467315000,591000,591000,591000,590000,327
20230919,135900,492274299000,591000,590000,591000,590000,202
20230919,135800,492155039000,590000,590000,591000,590000,885
20230919,135700,491632851000,591000,591000,591000,590000,744
20230919,135600,491193789000,590000,590000,591000,590000,342
20230919,135500,490991810000,590000,590000,591000,590000,379
20230919,135400,490768116000,591000,591000,591000,590000,456
20230919,135300,490498997000,591000,590000,591000,590000,769
20230919,135200,490044728000,590000,590000,591000,590000,473
20230919,135100,489765559000,591000,591000,591000,590000,488
20230919,135000,489477573000,591000,590000,591000,590000,846
20230919,134900,488978132000,590000,590000,591000,590000,407
20230919,134800,488737940000,590000,590000,591000,590000,593
20230919,134700,488387943000,590000,591000,591000,590000,570
20230919,134600,488051459000,590000,590000,591000,590000,1060
20230919,134500,487425989000,591000,591000,591000,590000,786
20230919,134400,486961875000,590000,590000,591000,590000,662
20230919,134300,486571089000,590000,590000,591000,590000,834
20230919,134200,486078700000,590000,591000,591000,590000,362
20230919,134100,485865053000,591000,591000,591000,590000,1307
20230919,134000,485093733000,590000,591000,591000,590000,463
20230919,133900,484820341000,591000,590000,591000,590000,699
20230919,133800,484407827000,591000,591000,591000,590000,480
20230919,133700,484124395000,591000,591000,591000,590000,641
20230919,133600,483745784000,590000,591000,591000,590000,611
20230919,133500,483384880000,591000,591000,592000,590000,1731
20230919,133400,482361956000,591000,591000,592000,590000,3249
20230919,133300,480442158000,591000,589000,591000,589000,5216
20230919,133200,477361621000,590000,590000,591000,589000,5236
20230919,133100,474272402000,590000,590000,590000,589000,523
20230919,133000,473964053000,590000,590000,590000,589000,2116
20230919,132900,472717328000,589000,590000,590000,589000,1530
20230919,132800,471815748000,589000,590000,590000,589000,1876
20230919,132700,470710606000,590000,591000,591000,589000,9113
20230919,132600,465334212000,590000,590000,591000,590000,2339
20230919,132500,463953701000,590000,590000,591000,590000,731
20230919,132400,463522276000,591000,590000,591000,590000,1292
20230919,132300,462759926000,590000,592000,592000,590000,5181
20230919,132200,459697977000,592000,591000,592000,591000,541
20230919,132100,459378145000,591000,591000,592000,591000,428
20230919,132000,459125168000,592000,591000,592000,591000,475
20230919,131900,458844377000,591000,591000,592000,591000,688
20230919,131800,458437724000,591000,591000,592000,591000,600
20230919,131700,458082972000,592000,592000,592000,591000,549
20230919,131600,457758468000,591000,592000,593000,591000,5042
20230919,131500,454775711000,592000,593000,593000,592000,393
20230919,131400,454542992000,592000,593000,593000,592000,516
20230919,131300,454237420000,593000,592000,593000,592000,355
20230919,131200,454027219000,592000,592000,593000,592000,341
20230919,131100,453825313000,593000,593000,593000,592000,500
20230919,131000,453529057000,592000,593000,593000,592000,2066
20230919,130900,452305737000,592000,592000,593000,592000,473
20230919,130800,452025669000,593000,592000,593000,592000,534
20230919,130700,451709358000,593000,592000,593000,592000,359
20230919,130600,451496779000,592000,592000,593000,592000,2306
20230919,130500,450131607000,592000,593000,593000,592000,447
20230919,130400,449866910000,592000,592000,593000,592000,1037
20230919,130300,449252895000,593000,592000,593000,592000,2335
20230919,130200,447870458000,593000,593000,593000,592000,699
20230919,130100,447456428000,592000,593000,593000,592000,281
20230919,130000,447290028000,592000,592000,593000,592000,201
20230919,125900,447170944000,592000,593000,593000,592000,625
20230919,125800,446800821000,592000,593000,593000,592000,139
20230919,125700,446718435000,593000,593000,594000,592000,4363
20230919,125600,444130999000,594000,594000,594000,593000,350
20230919,125500,443923236000,594000,594000,594000,593000,392
20230919,125400,443690585000,593000,594000,594000,593000,277
20230919,125300,443526218000,594000,593000,594000,593000,352
20230919,125200,443317434000,593000,593000,594000,593000,567
20230919,125100,442981162000,594000,594000,594000,593000,721
20230919,125000,442553525000,594000,594000,594000,593000,263
20230919,124900,442397389000,594000,594000,594000,593000,336
20230919,124800,442197963000,593000,594000,594000,593000,430
20230919,124700,441942655000,594000,593000,594000,593000,681
20230919,124600,441538514000,594000,593000,594000,593000,239
20230919,124500,441396717000,593000,593000,594000,593000,384
20230919,124400,441168899000,594000,595000,595000,593000,2548
20230919,124300,439656885000,594000,596000,596000,594000,3681
20230919,124200,437468057000,596000,596000,596000,595000,616
20230919,124100,437101271000,596000,596000,596000,595000,505
20230919,124000,436800378000,596000,596000,596000,595000,290
20230919,123900,436627680000,596000,595000,596000,595000,993
20230919,123800,436035880000,596000,594000,596000,594000,8086
20230919,123700,431220665000,594000,595000,595000,594000,161
20230919,123600,431125001000,594000,594000,595000,594000,679
20230919,123500,430721543000,594000,594000,595000,594000,889
20230919,123400,430193455000,594000,595000,595000,594000,198
20230919,123300,430075796000,594000,595000,595000,593000,3156
20230919,123200,428201023000,595000,595000,595000,594000,423
20230919,123100,427949598000,594000,595000,595000,594000,208
20230919,123000,427825981000,595000,595000,595000,594000,557
20230919,122900,427495046000,595000,594000,595000,594000,157
20230919,122800,427401707000,595000,594000,595000,594000,952
20230919,122700,426835465000,595000,595000,595000,594000,509
20230919,122600,426532759000,594000,595000,595000,594000,212
20230919,122500,426406672000,595000,595000,595000,594000,230
20230919,122400,426269898000,594000,594000,595000,594000,181
20230919,122300,426162339000,594000,595000,595000,594000,454
20230919,122200,425892358000,595000,594000,595000,594000,532
20230919,122100,425575873000,594000,594000,595000,593000,1713
20230919,122000,424558168000,593000,594000,595000,593000,1430
20230919,121900,423708824000,594000,595000,595000,594000,1142
20230919,121800,423030403000,595000,596000,596000,594000,1932
20230919,121700,421880862000,595000,595000,596000,595000,188
20230919,121600,421768902000,595000,596000,596000,595000,253
20230919,121500,421618249000,596000,595000,596000,595000,391
20230919,121400,421385395000,595000,597000,597000,595000,1824
20230919,121300,420298056000,597000,597000,597000,596000,1200
20230919,121200,419582143000,597000,597000,597000,596000,775
20230919,121100,419119636000,597000,597000,597000,596000,3450
20230919,121000,417060023000,597000,594000,597000,594000,4903
20230919,120900,414139125000,595000,595000,596000,594000,1519
20230919,120800,413235248000,595000,595000,596000,594000,1716
20230919,120700,412213932000,595000,595000,596000,594000,4674
20230919,120600,409432525000,595000,594000,595000,593000,4179
20230919,120500,406948130000,594000,593000,594000,592000,1595
20230919,120400,406002355000,593000,593000,593000,592000,1287
20230919,120300,405239202000,593000,593000,593000,592000,442
20230919,120200,404977182000,592000,592000,593000,591000,1268
20230919,120100,404226538000,591000,592000,592000,591000,506
20230919,120000,403927045000,591000,592000,592000,591000,1842
20230919,115900,402836626000,592000,592000,592000,591000,2207
20230919,115800,401530172000,592000,592000,592000,591000,1616
20230919,115700,400573691000,592000,592000,592000,591000,564
20230919,115600,400240041000,592000,590000,592000,590000,2260
20230919,115500,398904241000,591000,591000,591000,590000,797
20230919,115400,398433703000,591000,591000,591000,590000,1666
20230919,115300,397449761000,591000,591000,591000,590000,341
20230919,115200,397248412000,591000,590000,591000,590000,401
20230919,115100,397011721000,590000,590000,591000,589000,2289
20230919,115000,395660180000,590000,590000,590000,589000,1782
20230919,114900,394609039000,590000,590000,590000,589000,2642
20230919,114800,393050480000,590000,590000,591000,589000,3487
20230919,114700,390993454000,590000,590000,591000,590000,1508
20230919,114600,390103622000,591000,590000,591000,590000,885
20230919,114500,389581165000,590000,591000,591000,590000,745
20230919,114400,389140895000,592000,591000,592000,591000,1745
20230919,114300,388109419000,591000,592000,592000,591000,1868
20230919,114200,387005271000,592000,592000,592000,591000,670
20230919,114100,386609175000,592000,592000,593000,591000,1075
20230919,114000,385972911000,592000,592000,594000,592000,7781
20230919,113900,381356357000,593000,592000,593000,592000,1572
20230919,113800,380424476000,592000,592000,593000,592000,603
20230919,113700,380067468000,593000,592000,593000,592000,723
20230919,113600,379639066000,593000,592000,593000,592000,1214
20230919,113500,378920188000,592000,593000,593000,592000,1183
20230919,113400,378219590000,593000,593000,593000,592000,544
20230919,113300,377897395000,592000,591000,593000,589000,15802
20230919,113200,368565840000,590000,591000,591000,590000,2007
20230919,113100,367381628000,590000,591000,592000,590000,7646
20230919,113000,362863535000,591000,592000,592000,591000,2237
20230919,112900,361541260000,592000,592000,593000,591000,1550
20230919,112800,360623585000,592000,592000,593000,592000,1888
20230919,112700,359505849000,592000,592000,593000,591000,2204
20230919,112600,358201027000,592000,592000,593000,591000,10934
20230919,112500,351729136000,593000,593000,594000,592000,6296
20230919,112400,347997856000,593000,594000,594000,593000,2764
20230919,112300,346358654000,594000,593000,594000,593000,1378
20230919,112200,345541435000,593000,594000,595000,593000,2211
20230919,112100,344228433000,594000,594000,595000,594000,817
20230919,112000,343743025000,594000,594000,595000,594000,380
20230919,111900,343517205000,594000,594000,595000,594000,570
20230919,111800,343178522000,594000,594000,595000,593000,5259
20230919,111700,340054694000,594000,595000,595000,594000,2325
20230919,111600,338673486000,595000,594000,595000,594000,1066
20230919,111500,338039921000,594000,594000,595000,594000,511
20230919,111400,337736254000,594000,594000,595000,594000,839
20230919,111300,337237389000,594000,595000,595000,594000,2076
20230919,111200,336004123000,595000,595000,595000,594000,1414
20230919,111100,335163602000,595000,595000,596000,594000,1444
20230919,111000,334304542000,595000,595000,596000,595000,390
20230919,110900,334072455000,595000,595000,596000,594000,2939
20230919,110800,332323745000,594000,595000,596000,594000,2749
20230919,110700,330688693000,595000,596000,596000,595000,1827
20230919,110600,329601447000,595000,596000,596000,595000,988
20230919,110500,329013399000,596000,597000,597000,596000,3735
20230919,110400,326786957000,597000,597000,597000,596000,859
20230919,110300,326274237000,596000,597000,597000,596000,1947
20230919,110200,325112546000,596000,598000,598000,596000,3584
20230919,110100,322973007000,598000,597000,598000,596000,1324
20230919,110000,322182313000,597000,596000,597000,596000,5084
20230919,105900,319147596000,596000,595000,597000,595000,7810
20230919,105800,314497323000,595000,596000,596000,595000,2823
20230919,105700,312817484000,596000,596000,596000,595000,1809
20230919,105600,311740686000,596000,596000,596000,595000,1826
20230919,105500,310653224000,596000,596000,597000,595000,4971
20230919,105400,307691207000,596000,596000,597000,595000,6077
20230919,105300,304069254000,596000,597000,598000,596000,1427
20230919,105200,303217647000,597000,597000,598000,597000,3677
20230919,105100,301022174000,597000,598000,598000,597000,388
20230919,105000,300790412000,598000,598000,598000,597000,849
20230919,104900,300282802000,598000,598000,599000,597000,2842
20230919,104800,298583865000,598000,598000,598000,597000,657
20230919,104700,298191265000,598000,598000,598000,597000,1196
20230919,104600,297476094000,598000,598000,599000,597000,2491
20230919,104500,295986462000,598000,598000,599000,597000,806
20230919,104400,295504215000,598000,597000,599000,597000,4609
20230919,104300,292748094000,597000,597000,598000,597000,992
20230919,104200,292155759000,598000,597000,598000,597000,401
20230919,104100,291916256000,597000,597000,598000,597000,2146
20230919,104000,290634910000,598000,596000,598000,596000,7243
20230919,103900,286313505000,596000,596000,597000,596000,8626
20230919,103800,281172139000,597000,598000,598000,596000,7434
20230919,103700,276734115000,598000,597000,598000,597000,2561
20230919,103600,275204850000,597000,598000,598000,597000,2060
20230919,103500,273974423000,598000,598000,599000,597000,2675
20230919,103400,272374785000,599000,598000,599000,598000,2017
20230919,103300,271168555000,598000,598000,599000,598000,906
20230919,103200,270626655000,598000,598000,599000,598000,3014
20230919,103100,268824109000,598000,598000,599000,598000,3045
20230919,103000,267003128000,598000,598000,599000,598000,1548
20230919,102900,266076674000,599000,599000,600000,598000,2512
20230919,102800,264573011000,599000,599000,600000,599000,1725
20230919,102700,263539633000,599000,599000,600000,599000,2918
20230919,102600,261791254000,599000,600000,600000,599000,2688
20230919,102500,260181020000,599000,599000,600000,599000,828
20230919,102400,259684995000,599000,599000,600000,599000,905
20230919,102300,259142704000,600000,599000,600000,599000,899
20230919,102200,258604068000,599000,600000,600000,599000,2347
20230919,102100,257196121000,600000,601000,601000,600000,936
20230919,102000,256634232000,600000,600000,601000,600000,765
20230919,101900,256175177000,600000,601000,601000,600000,9702
20230919,101800,250353845000,600000,601000,601000,600000,3810
20230919,101700,248067707000,601000,601000,601000,600000,1069
20230919,101600,247426162000,601000,600000,601000,600000,1274
20230919,101500,246661610000,601000,600000,601000,600000,869
20230919,101400,246140057000,600000,600000,601000,600000,1100
20230919,101300,245479946000,600000,600000,601000,600000,865
20230919,101200,244960585000,600000,600000,601000,600000,1482
20230919,101100,244070651000,600000,601000,601000,600000,1103
20230919,101000,243408499000,600000,601000,601000,600000,1115
20230919,100900,242739398000,600000,601000,602000,600000,3863
20230919,100800,240417975000,601000,601000,602000,601000,1804
20230919,100700,239333396000,602000,602000,602000,601000,696
20230919,100600,238914952000,601000,601000,602000,601000,1425
20230919,100500,238058457000,601000,601000,602000,601000,1797
20230919,100400,236978313000,601000,601000,602000,601000,1009
20230919,100300,236371674000,601000,602000,603000,601000,3657
20230919,100200,234171118000,602000,602000,603000,602000,872
20230919,100100,233646023000,602000,603000,603000,602000,2757
20230919,100000,231984004000,603000,603000,604000,602000,5089
20230919,095900,228915269000,603000,604000,604000,603000,433
20230919,095800,228653978000,604000,604000,605000,603000,2002
20230919,095700,227444918000,604000,605000,605000,604000,2494
20230919,095600,225938430000,604000,605000,605000,604000,918
20230919,095500,225383771000,604000,605000,605000,604000,1040
20230919,095400,224754882000,604000,604000,605000,604000,2852
20230919,095300,223029855000,605000,604000,605000,603000,4475
20230919,095200,220325938000,604000,603000,604000,602000,2929
20230919,095100,218558542000,603000,602000,603000,601000,1517
20230919,095000,217645104000,601000,602000,602000,601000,2051
20230919,094900,216410747000,602000,601000,602000,601000,4757
20230919,094800,213547606000,601000,601000,602000,601000,1879
20230919,094700,212418147000,602000,601000,603000,601000,5395
20230919,094600,209170979000,601000,601000,602000,601000,2408
20230919,094500,207723026000,601000,602000,602000,601000,1805
20230919,094400,206637909000,602000,602000,603000,602000,2651
20230919,094300,205041943000,602000,603000,604000,602000,3001
20230919,094200,203232869000,603000,604000,604000,603000,928
20230919,094100,202673107000,604000,603000,604000,603000,941
20230919,094000,202105222000,604000,604000,605000,603000,1764
20230919,093900,201039835000,604000,604000,605000,604000,849
20230919,093800,200526980000,604000,605000,605000,604000,1111
20230919,093700,199855731000,605000,602000,605000,602000,7944
20230919,093600,195060224000,602000,603000,603000,602000,2492
20230919,093500,193559650000,603000,604000,605000,602000,6558
20230919,093400,189600993000,604000,605000,605000,604000,1568
20230919,093300,188652935000,605000,605000,605000,604000,3080
20230919,093200,186789981000,604000,605000,606000,604000,3535
20230919,093100,184651852000,605000,607000,607000,605000,3983
20230919,093000,182238393000,607000,604000,607000,604000,5963
20230919,092900,178627176000,604000,605000,605000,604000,2807
20230919,092800,176930705000,605000,608000,608000,604000,10161
20230919,092700,170770177000,607000,608000,608000,607000,4426
20230919,092600,168080761000,608000,608000,608000,607000,13381
20230919,092500,159946844000,608000,608000,608000,607000,3909
20230919,092400,157570604000,607000,607000,608000,607000,4986
20230919,092300,154539664000,608000,607000,608000,606000,9335
20230919,092200,148872518000,607000,606000,607000,606000,6406
20230919,092100,144984943000,607000,606000,607000,605000,4867
20230919,092000,142035876000,606000,606000,607000,604000,5303
20230919,091900,138824442000,606000,607000,608000,605000,17333
20230919,091800,128312093000,607000,604000,607000,604000,14924
20230919,091700,119276312000,604000,605000,605000,604000,5989
20230919,091600,115655833000,604000,605000,605000,604000,4223
20230919,091500,113101378000,604000,605000,605000,603000,4771
20230919,091400,110218225000,605000,605000,606000,604000,6001
20230919,091300,106586736000,605000,603000,606000,602000,21047
20230919,091200,93862334000,603000,601000,603000,601000,3780
20230919,091100,91587208000,602000,601000,602000,600000,3865
20230919,091000,89265197000,600000,599000,601000,599000,7347
20230919,090900,84858889000,599000,599000,600000,597000,11998
20230919,090800,77677741000,599000,601000,601000,598000,10186
20230919,090700,71570424000,600000,600000,603000,600000,7640
20230919,090600,66976860000,600000,601000,602000,600000,5955
20230919,090500,63399051000,601000,603000,604000,601000,10376
20230919,090400,57144928000,603000,602000,603000,600000,10246
20230919,090300,50979712000,601000,602000,603000,600000,9327
20230919,090200,45371289000,602000,606000,607000,602000,17050
20230919,090100,35059104000,606000,603000,607000,602000,24535
20230919,090000,20225037000,603000,604000,605000,600000,32845