KissMeData/005490/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184500,518494950000,569000,569000,569000,569000,25486
20230922,184400,518494950000,569000,569000,569000,569000,0
20230922,184300,518494950000,569000,569000,569000,569000,0
20230922,184200,518494950000,569000,569000,569000,569000,0
20230922,184100,518494950000,569000,569000,569000,569000,0
20230922,184000,518494950000,569000,569000,569000,569000,0
20230922,183900,518494950000,569000,569000,569000,569000,0
20230922,183800,518494950000,569000,569000,569000,569000,0
20230922,183700,518494950000,569000,569000,569000,569000,0
20230922,183600,518494950000,569000,569000,569000,569000,0
20230922,183500,518494950000,569000,569000,569000,569000,0
20230922,183400,518494950000,569000,569000,569000,569000,0
20230922,183300,518494950000,569000,569000,569000,569000,0
20230922,183200,518494950000,569000,569000,569000,569000,0
20230922,183100,518494950000,569000,569000,569000,569000,0
20230922,183000,518494950000,569000,569000,569000,569000,0
20230922,182900,518494950000,569000,569000,569000,569000,0
20230922,182800,518494950000,569000,569000,569000,569000,0
20230922,182700,518494950000,569000,569000,569000,569000,0
20230922,182600,518494950000,569000,569000,569000,569000,0
20230922,182500,518494950000,569000,569000,569000,569000,0
20230922,182400,518494950000,569000,569000,569000,569000,0
20230922,182300,518494950000,569000,569000,569000,569000,0
20230922,182200,518494950000,569000,569000,569000,569000,0
20230922,182100,518494950000,569000,569000,569000,569000,0
20230922,182000,518494950000,569000,569000,569000,569000,0
20230922,181900,518494950000,569000,569000,569000,569000,0
20230922,181800,518494950000,569000,569000,569000,569000,0
20230922,181700,518494950000,569000,569000,569000,569000,0
20230922,181600,518494950000,569000,569000,569000,569000,0
20230922,181500,518494950000,569000,569000,569000,569000,25486
20230922,181400,518494950000,569000,569000,569000,569000,0
20230922,181300,518494950000,569000,569000,569000,569000,0
20230922,181200,518494950000,569000,569000,569000,569000,0
20230922,181100,518494950000,569000,569000,569000,569000,0
20230922,181000,518494950000,569000,569000,569000,569000,0
20230922,180900,518494950000,569000,569000,569000,569000,0
20230922,180800,518494950000,569000,569000,569000,569000,0
20230922,180700,518494950000,569000,569000,569000,569000,0
20230922,180600,518494950000,569000,569000,569000,569000,0
20230922,180500,518494950000,569000,569000,569000,569000,0
20230922,180400,518494950000,569000,569000,569000,569000,0
20230922,180300,518494950000,569000,569000,569000,569000,0
20230922,180200,518494950000,569000,569000,569000,569000,0
20230922,180100,518494950000,569000,569000,569000,569000,0
20230922,180000,518494950000,569000,569000,569000,569000,0
20230922,175900,518494950000,569000,569000,569000,569000,0
20230922,175800,518494950000,569000,569000,569000,569000,0
20230922,175700,518494950000,569000,569000,569000,569000,0
20230922,175600,518494950000,569000,569000,569000,569000,0
20230922,175500,518494950000,569000,569000,569000,569000,0
20230922,175400,518494950000,569000,569000,569000,569000,0
20230922,175300,518494950000,569000,569000,569000,569000,0
20230922,175200,518494950000,569000,569000,569000,569000,0
20230922,175100,518494950000,569000,569000,569000,569000,0
20230922,175000,518494950000,569000,569000,569000,569000,0
20230922,174900,518494950000,569000,569000,569000,569000,0
20230922,174800,518494950000,569000,569000,569000,569000,0
20230922,174700,518494950000,569000,569000,569000,569000,0
20230922,174600,518494950000,569000,569000,569000,569000,0
20230922,174500,518494950000,569000,569000,569000,569000,25486
20230922,174400,518494950000,569000,569000,569000,569000,0
20230922,174300,518494950000,569000,569000,569000,569000,0
20230922,174200,518494950000,569000,569000,569000,569000,0
20230922,174100,518494950000,569000,569000,569000,569000,0
20230922,174000,518494950000,569000,569000,569000,569000,0
20230922,173900,518494950000,569000,569000,569000,569000,0
20230922,173800,518494950000,569000,569000,569000,569000,0
20230922,173700,518494950000,569000,569000,569000,569000,0
20230922,173600,518494950000,569000,569000,569000,569000,0
20230922,173500,518494950000,569000,569000,569000,569000,0
20230922,173400,518494950000,569000,569000,569000,569000,0
20230922,173300,518494950000,569000,569000,569000,569000,0
20230922,173200,518494950000,569000,569000,569000,569000,0
20230922,173100,518494950000,569000,569000,569000,569000,0
20230922,173000,518494950000,569000,569000,569000,569000,0
20230922,172900,518494950000,569000,569000,569000,569000,0
20230922,172800,518494950000,569000,569000,569000,569000,0
20230922,172700,518494950000,569000,569000,569000,569000,0
20230922,172600,518494950000,569000,569000,569000,569000,0
20230922,172500,518494950000,569000,569000,569000,569000,0
20230922,172400,518494950000,569000,569000,569000,569000,0
20230922,172300,518494950000,569000,569000,569000,569000,0
20230922,172200,518494950000,569000,569000,569000,569000,0
20230922,172100,518494950000,569000,569000,569000,569000,0
20230922,172000,518494950000,569000,569000,569000,569000,0
20230922,171900,518494950000,569000,569000,569000,569000,0
20230922,171800,518494950000,569000,569000,569000,569000,0
20230922,171700,518494950000,569000,569000,569000,569000,0
20230922,171600,518494950000,569000,569000,569000,569000,0
20230922,171500,518494950000,569000,569000,569000,569000,25486
20230922,171400,518494950000,569000,569000,569000,569000,0
20230922,171300,518494950000,569000,569000,569000,569000,0
20230922,171200,518494950000,569000,569000,569000,569000,0
20230922,171100,518494950000,569000,569000,569000,569000,0
20230922,171000,518494950000,569000,569000,569000,569000,0
20230922,170900,518494950000,569000,569000,569000,569000,0
20230922,170800,518494950000,569000,569000,569000,569000,0
20230922,170700,518494950000,569000,569000,569000,569000,0
20230922,170600,518494950000,569000,569000,569000,569000,0
20230922,170500,518494950000,569000,569000,569000,569000,0
20230922,170400,518494950000,569000,569000,569000,569000,0
20230922,170300,518494950000,569000,569000,569000,569000,0
20230922,170200,518494950000,569000,569000,569000,569000,0
20230922,170100,518494950000,569000,569000,569000,569000,0
20230922,170000,518494950000,569000,569000,569000,569000,0
20230922,165900,518494950000,569000,569000,569000,569000,0
20230922,165800,518494950000,569000,569000,569000,569000,0
20230922,165700,518494950000,569000,569000,569000,569000,0
20230922,165600,518494950000,569000,569000,569000,569000,0
20230922,165500,518494950000,569000,569000,569000,569000,0
20230922,165400,518494950000,569000,569000,569000,569000,0
20230922,165300,518494950000,569000,569000,569000,569000,0
20230922,165200,518494950000,569000,569000,569000,569000,0
20230922,165100,518494950000,569000,569000,569000,569000,0
20230922,165000,518494950000,569000,569000,569000,569000,0
20230922,164900,518494950000,569000,569000,569000,569000,0
20230922,164800,518494950000,569000,569000,569000,569000,0
20230922,164700,518494950000,569000,569000,569000,569000,0
20230922,164600,518494950000,569000,569000,569000,569000,0
20230922,164500,518494950000,569000,569000,569000,569000,25486
20230922,164400,518494950000,569000,569000,569000,569000,0
20230922,164300,518494950000,569000,569000,569000,569000,0
20230922,164200,518494950000,569000,569000,569000,569000,0
20230922,164100,518494950000,569000,569000,569000,569000,0
20230922,164000,518494950000,569000,569000,569000,569000,0
20230922,163900,518494950000,569000,569000,569000,569000,0
20230922,163800,518494950000,569000,569000,569000,569000,0
20230922,163700,518494950000,569000,569000,569000,569000,0
20230922,163600,518494950000,569000,569000,569000,569000,0
20230922,163500,518494950000,569000,569000,569000,569000,0
20230922,163400,518494950000,569000,569000,569000,569000,0
20230922,163300,518494950000,569000,569000,569000,569000,0
20230922,163200,518494950000,569000,569000,569000,569000,0
20230922,163100,518494950000,569000,569000,569000,569000,0
20230922,163000,518494950000,569000,569000,569000,569000,0
20230922,162900,518494950000,569000,569000,569000,569000,0
20230922,162800,518494950000,569000,569000,569000,569000,0
20230922,162700,518494950000,569000,569000,569000,569000,0
20230922,162600,518494950000,569000,569000,569000,569000,0
20230922,162500,518494950000,569000,569000,569000,569000,0
20230922,162400,518494950000,569000,569000,569000,569000,0
20230922,162300,518494950000,569000,569000,569000,569000,0
20230922,162200,518494950000,569000,569000,569000,569000,0
20230922,162100,518494950000,569000,569000,569000,569000,0
20230922,162000,518494950000,569000,569000,569000,569000,0
20230922,161900,518494950000,569000,569000,569000,569000,0
20230922,161800,518494950000,569000,569000,569000,569000,0
20230922,161700,518494950000,569000,569000,569000,569000,0
20230922,161600,518494950000,569000,569000,569000,569000,0
20230922,161500,518494950000,569000,569000,569000,569000,25486
20230922,161400,518494950000,569000,569000,569000,569000,0
20230922,161300,518494950000,569000,569000,569000,569000,0
20230922,161200,518494950000,569000,569000,569000,569000,0
20230922,161100,518494950000,569000,569000,569000,569000,0
20230922,161000,518494950000,569000,569000,569000,569000,0
20230922,160900,518494950000,569000,569000,569000,569000,0
20230922,160800,518494950000,569000,569000,569000,569000,0
20230922,160700,518494950000,569000,569000,569000,569000,0
20230922,160600,518494950000,569000,569000,569000,569000,0
20230922,160500,518494950000,569000,569000,569000,569000,0
20230922,160400,518494950000,569000,569000,569000,569000,0
20230922,160300,518494950000,569000,569000,569000,569000,0
20230922,160200,518494950000,569000,569000,569000,569000,0
20230922,160100,518494950000,569000,569000,569000,569000,0
20230922,160000,518494950000,569000,569000,569000,569000,0
20230922,155900,518494950000,569000,569000,569000,569000,0
20230922,155800,518494950000,569000,569000,569000,569000,0
20230922,155700,518494950000,569000,569000,569000,569000,0
20230922,155600,518494950000,569000,569000,569000,569000,0
20230922,155500,518494950000,569000,569000,569000,569000,0
20230922,155400,518494950000,569000,569000,569000,569000,0
20230922,155300,518494950000,569000,569000,569000,569000,0
20230922,155200,518494950000,569000,569000,569000,569000,0
20230922,155100,518494950000,569000,569000,569000,569000,0
20230922,155000,518494950000,569000,569000,569000,569000,0
20230922,154900,518494950000,569000,569000,569000,569000,0
20230922,154800,518494950000,569000,569000,569000,569000,0
20230922,154700,518494950000,569000,569000,569000,569000,0
20230922,154600,518494950000,569000,569000,569000,569000,0
20230922,154500,518494950000,569000,569000,569000,569000,25486
20230922,154400,518494950000,569000,569000,569000,569000,0
20230922,154300,518494950000,569000,569000,569000,569000,0
20230922,154200,518494950000,569000,569000,569000,569000,0
20230922,154100,518494950000,569000,569000,569000,569000,0
20230922,154000,518494950000,569000,569000,569000,569000,0
20230922,153900,518494950000,569000,569000,569000,569000,0
20230922,153800,518494950000,569000,569000,569000,569000,0
20230922,153700,518494950000,569000,569000,569000,569000,0
20230922,153600,518494950000,569000,569000,569000,569000,0
20230922,153500,518494950000,569000,569000,569000,569000,0
20230922,153400,518494950000,569000,569000,569000,569000,0
20230922,153300,518494950000,569000,569000,569000,569000,0
20230922,153200,518494950000,569000,569000,569000,569000,0
20230922,153100,518494950000,569000,569000,569000,569000,0
20230922,153000,518494950000,569000,569000,569000,569000,25486
20230922,152900,503993416000,569000,569000,569000,569000,0
20230922,152800,503993416000,569000,569000,569000,569000,0
20230922,152700,503993416000,569000,569000,569000,569000,0
20230922,152600,503993416000,569000,569000,569000,569000,0
20230922,152500,503993416000,569000,569000,569000,569000,0
20230922,152400,503993416000,569000,569000,569000,569000,0
20230922,152300,503993416000,569000,569000,569000,569000,0
20230922,152200,503993416000,569000,569000,569000,569000,0
20230922,152100,503993416000,569000,569000,569000,569000,0
20230922,152000,503993416000,569000,569000,569000,569000,0
20230922,151900,503993416000,569000,570000,570000,569000,5071
20230922,151800,501104547000,570000,569000,570000,569000,2809
20230922,151700,499505539000,570000,570000,571000,569000,7243
20230922,151600,495377150000,571000,570000,571000,570000,1312
20230922,151500,494628674000,571000,570000,571000,570000,2337
20230922,151400,493294637000,571000,571000,571000,570000,1048
20230922,151300,492696703000,571000,571000,571000,570000,899
20230922,151200,492183766000,571000,571000,571000,570000,845
20230922,151100,491701474000,570000,570000,571000,570000,700
20230922,151000,491301935000,570000,570000,570000,569000,2783
20230922,150900,489715716000,570000,569000,570000,569000,6923
20230922,150800,485774444000,568000,568000,569000,568000,829
20230922,150700,485303235000,568000,569000,569000,568000,1044
20230922,150600,484709687000,569000,569000,569000,568000,1362
20230922,150500,483935365000,568000,568000,569000,568000,970
20230922,150400,483383849000,568000,568000,569000,568000,906
20230922,150300,482868960000,569000,569000,570000,568000,4553
20230922,150200,480278210000,569000,570000,570000,569000,1715
20230922,150100,479302099000,570000,570000,570000,569000,809
20230922,150000,478841546000,570000,569000,570000,569000,2601
20230922,145900,477360587000,569000,571000,572000,569000,7765
20230922,145800,472931555000,571000,572000,572000,571000,619
20230922,145700,472578049000,572000,571000,572000,571000,549
20230922,145600,472264419000,571000,571000,572000,571000,2019
20230922,145500,471110266000,572000,571000,572000,571000,847
20230922,145400,470626429000,571000,571000,572000,571000,664
20230922,145300,470246971000,572000,572000,572000,571000,374
20230922,145200,470033206000,571000,571000,572000,571000,337
20230922,145100,469840637000,571000,571000,572000,571000,549
20230922,145000,469526874000,571000,572000,572000,571000,340
20230922,144900,469332573000,571000,571000,572000,571000,1260
20230922,144800,468612869000,572000,571000,572000,571000,722
20230922,144700,468200035000,572000,572000,573000,571000,2646
20230922,144600,466686567000,572000,571000,572000,571000,2499
20230922,144500,465257234000,571000,572000,572000,571000,966
20230922,144400,464704803000,572000,571000,572000,570000,3693
20230922,144300,462595836000,571000,571000,571000,570000,2429
20230922,144200,461209140000,571000,571000,571000,570000,1818
20230922,144100,460172502000,571000,570000,571000,570000,664
20230922,144000,459793878000,570000,569000,571000,568000,10776
20230922,143900,453657211000,569000,569000,569000,568000,320
20230922,143800,453475250000,568000,568000,569000,568000,392
20230922,143700,453252427000,569000,568000,569000,568000,442
20230922,143600,453001239000,568000,568000,569000,568000,361
20230922,143500,452796051000,568000,568000,569000,568000,408
20230922,143400,452564273000,568000,569000,569000,568000,604
20230922,143300,452221048000,568000,568000,569000,568000,528
20230922,143200,451921059000,568000,568000,569000,568000,250
20230922,143100,451779013000,569000,569000,569000,568000,1221
20230922,143000,451085417000,568000,568000,569000,568000,343
20230922,142900,450890458000,568000,569000,569000,568000,429
20230922,142800,450646608000,568000,568000,569000,568000,231
20230922,142700,450515365000,568000,569000,569000,568000,327
20230922,142600,450329548000,568000,568000,569000,568000,500
20230922,142500,450045448000,569000,569000,569000,568000,116
20230922,142400,449979494000,568000,568000,569000,568000,426
20230922,142300,449737307000,568000,569000,569000,568000,224
20230922,142200,449610020000,569000,568000,569000,568000,244
20230922,142100,449471385000,569000,568000,569000,568000,1348
20230922,142000,448704797000,568000,568000,569000,568000,843
20230922,141900,448225450000,568000,569000,569000,568000,624
20230922,141800,447870972000,569000,569000,569000,568000,742
20230922,141700,447449497000,568000,568000,569000,568000,523
20230922,141600,447152098000,569000,570000,571000,568000,5424
20230922,141500,444062035000,570000,571000,571000,570000,969
20230922,141400,443509310000,571000,570000,571000,570000,748
20230922,141300,443082423000,570000,571000,571000,570000,476
20230922,141200,442810876000,570000,570000,571000,570000,1036
20230922,141100,442219922000,570000,570000,571000,569000,1084
20230922,141000,441602298000,570000,570000,571000,569000,1001
20230922,140900,441031827000,569000,569000,570000,569000,1223
20230922,140800,440334865000,569000,569000,570000,569000,292
20230922,140700,440168511000,569000,570000,571000,569000,1246
20230922,140600,439458435000,569000,568000,571000,568000,5990
20230922,140500,436045614000,568000,568000,569000,568000,270
20230922,140400,435892096000,568000,569000,569000,568000,1148
20230922,140300,435239704000,569000,569000,570000,568000,5606
20230922,140200,432047792000,570000,568000,570000,568000,5649
20230922,140100,428830098000,568000,569000,569000,568000,314
20230922,140000,428651591000,569000,569000,569000,568000,276
20230922,135900,428494774000,569000,568000,569000,568000,393
20230922,135800,428271494000,568000,568000,569000,568000,159
20230922,135700,428181168000,568000,568000,569000,568000,155
20230922,135600,428093078000,568000,569000,569000,568000,168
20230922,135500,427997597000,568000,568000,569000,568000,301
20230922,135400,427826564000,568000,568000,569000,567000,1082
20230922,135300,427212011000,568000,568000,569000,567000,663
20230922,135200,426835504000,568000,568000,569000,568000,1031
20230922,135100,426249836000,568000,568000,569000,568000,679
20230922,135000,425864133000,568000,568000,569000,567000,1386
20230922,134900,425076871000,568000,568000,568000,567000,1461
20230922,134800,424247368000,567000,567000,568000,566000,5611
20230922,134700,421066381000,566000,566000,567000,566000,841
20230922,134600,420590309000,566000,566000,567000,566000,490
20230922,134500,420312904000,566000,566000,567000,566000,3193
20230922,134400,418505511000,566000,566000,567000,566000,2991
20230922,134300,416812517000,566000,567000,567000,566000,883
20230922,134200,416312090000,567000,567000,568000,567000,3301
20230922,134100,414440299000,568000,567000,568000,567000,295
20230922,134000,414273006000,568000,568000,568000,567000,555
20230922,133900,413958137000,568000,568000,568000,567000,440
20230922,133800,413708609000,567000,567000,568000,567000,528
20230922,133700,413408942000,567000,567000,568000,567000,187
20230922,133600,413302790000,567000,568000,568000,567000,407
20230922,133500,413071784000,568000,568000,568000,567000,658
20230922,133400,412698222000,567000,567000,568000,567000,868
20230922,133300,412205353000,567000,568000,568000,567000,298
20230922,133200,412036277000,568000,567000,568000,567000,202
20230922,133100,411921677000,567000,567000,568000,567000,1154
20230922,133000,411266431000,567000,567000,568000,567000,166
20230922,132900,411172261000,567000,567000,568000,567000,139
20230922,132800,411093422000,568000,567000,568000,567000,582
20230922,132700,410763410000,567000,567000,568000,567000,3814
20230922,132600,408600570000,567000,567000,568000,567000,291
20230922,132500,408435516000,567000,568000,568000,567000,2369
20230922,132400,407090432000,568000,568000,569000,568000,1253
20230922,132300,406378413000,568000,569000,569000,568000,319
20230922,132200,406197144000,568000,568000,569000,568000,784
20230922,132100,405751768000,569000,569000,570000,568000,3162
20230922,132000,403953505000,569000,569000,570000,569000,456
20230922,131900,403693960000,570000,570000,570000,569000,598
20230922,131800,403353641000,569000,569000,570000,569000,318
20230922,131700,403172627000,569000,569000,570000,569000,157
20230922,131600,403083258000,569000,569000,570000,569000,380
20230922,131500,402867001000,569000,569000,570000,569000,714
20230922,131400,402460713000,569000,569000,570000,569000,97
20230922,131300,402405510000,570000,569000,570000,569000,242
20230922,131200,402267788000,570000,570000,570000,569000,115
20230922,131100,402202308000,570000,569000,570000,569000,166
20230922,131000,402107791000,570000,571000,571000,569000,659
20230922,130900,401732265000,570000,570000,571000,570000,1499
20230922,130800,400877737000,570000,569000,570000,569000,3357
20230922,130700,398964690000,569000,569000,570000,569000,842
20230922,130600,398485123000,569000,570000,571000,569000,4368
20230922,130500,395996633000,571000,570000,571000,570000,220
20230922,130400,395871089000,570000,570000,571000,570000,408
20230922,130300,395638466000,571000,570000,571000,570000,383
20230922,130200,395420060000,570000,571000,571000,570000,375
20230922,130100,395206252000,570000,571000,571000,570000,398
20230922,130000,394979075000,570000,571000,571000,570000,450
20230922,125900,394722308000,570000,570000,571000,570000,209
20230922,125800,394603076000,571000,570000,571000,570000,431
20230922,125700,394357062000,571000,571000,571000,570000,1004
20230922,125600,393784083000,570000,569000,571000,569000,2514
20230922,125500,392350987000,569000,569000,570000,569000,250
20230922,125400,392208668000,569000,569000,570000,569000,271
20230922,125300,392054447000,569000,569000,569000,568000,2170
20230922,125200,390819780000,568000,568000,569000,568000,400
20230922,125100,390592418000,569000,569000,569000,568000,470
20230922,125000,390325231000,568000,568000,569000,568000,534
20230922,124900,390021655000,568000,568000,569000,568000,180
20230922,124800,389919389000,568000,569000,569000,568000,433
20230922,124700,389673230000,568000,568000,569000,568000,177
20230922,124600,389572621000,569000,569000,570000,568000,1242
20230922,124500,388866070000,569000,569000,570000,569000,1392
20230922,124400,388073970000,569000,570000,571000,569000,3567
20230922,124300,386041048000,570000,570000,571000,570000,434
20230922,124200,385793595000,571000,570000,571000,570000,412
20230922,124100,385558579000,571000,570000,571000,570000,401
20230922,124000,385329855000,570000,571000,571000,570000,876
20230922,123900,384829901000,570000,570000,571000,570000,465
20230922,123800,384564664000,570000,570000,571000,570000,418
20230922,123700,384326337000,570000,570000,571000,570000,574
20230922,123600,383999057000,570000,570000,571000,570000,576
20230922,123500,383670683000,571000,569000,571000,569000,2828
20230922,123400,382058830000,569000,569000,570000,569000,157
20230922,123300,381969417000,569000,569000,570000,569000,382
20230922,123200,381751998000,569000,569000,570000,569000,181
20230922,123100,381648904000,569000,569000,570000,569000,400
20230922,123000,381421252000,569000,569000,571000,569000,2104
20230922,122900,380222138000,570000,569000,570000,568000,3270
20230922,122800,378359521000,568000,568000,569000,568000,291
20230922,122700,378194102000,569000,568000,569000,568000,1000
20230922,122600,377626030000,569000,569000,570000,568000,3560
20230922,122500,375600243000,569000,569000,570000,569000,250
20230922,122400,375457911000,569000,569000,570000,569000,359
20230922,122300,375253461000,569000,570000,570000,569000,323
20230922,122200,375069386000,570000,570000,570000,569000,328
20230922,122100,374882515000,569000,570000,571000,569000,1728
20230922,122000,373897647000,570000,569000,570000,569000,1332
20230922,121900,373138430000,570000,569000,570000,569000,3884
20230922,121800,370924735000,569000,570000,570000,569000,825
20230922,121700,370454596000,570000,568000,570000,568000,2577
20230922,121600,368988375000,569000,568000,569000,568000,333
20230922,121500,368799093000,568000,568000,569000,568000,252
20230922,121400,368655865000,568000,568000,569000,568000,180
20230922,121300,368553552000,569000,568000,569000,568000,173
20230922,121200,368455278000,568000,568000,569000,567000,1052
20230922,121100,367857765000,568000,567000,569000,567000,2692
20230922,121000,366328638000,567000,568000,568000,567000,111
20230922,120900,366265656000,567000,567000,568000,567000,380
20230922,120800,366050126000,567000,567000,568000,567000,79
20230922,120700,366005302000,567000,567000,568000,567000,205
20230922,120600,365889028000,568000,566000,568000,566000,3631
20230922,120500,363831226000,565000,566000,566000,565000,181
20230922,120400,363728889000,566000,566000,567000,565000,975
20230922,120300,363177031000,566000,566000,567000,566000,623
20230922,120200,362824283000,566000,566000,567000,566000,321
20230922,120100,362642558000,566000,566000,567000,566000,633
20230922,120000,362284060000,566000,566000,567000,566000,527
20230922,115900,361985766000,567000,566000,567000,566000,176
20230922,115800,361886107000,567000,566000,567000,566000,1802
20230922,115700,360866149000,566000,566000,567000,566000,134
20230922,115600,360790292000,566000,565000,567000,565000,1414
20230922,115500,359989975000,566000,567000,568000,565000,2898
20230922,115400,358348407000,567000,567000,568000,567000,196
20230922,115300,358237232000,567000,568000,568000,567000,163
20230922,115200,358144741000,568000,567000,568000,567000,673
20230922,115100,357762515000,568000,567000,568000,567000,344
20230922,115000,357567266000,568000,566000,568000,566000,1055
20230922,114900,356969017000,567000,566000,567000,566000,244
20230922,114800,356830837000,566000,566000,567000,566000,983
20230922,114700,356273733000,566000,565000,567000,565000,1736
20230922,114600,355291167000,565000,565000,566000,565000,245
20230922,114500,355152655000,566000,565000,566000,565000,425
20230922,114400,354912449000,565000,565000,566000,565000,198
20230922,114300,354800547000,566000,565000,566000,565000,2100
20230922,114200,353614035000,564000,566000,566000,564000,5805
20230922,114100,350335946000,565000,566000,567000,565000,2433
20230922,114000,348959396000,566000,567000,567000,566000,947
20230922,113900,348423382000,566000,566000,567000,566000,557
20230922,113800,348108052000,566000,566000,567000,566000,1227
20230922,113700,347413551000,566000,567000,567000,566000,2025
20230922,113600,346265703000,567000,566000,568000,566000,1156
20230922,113500,345610122000,566000,568000,568000,566000,2068
20230922,113400,344437623000,567000,567000,568000,567000,427
20230922,113300,344195492000,567000,568000,568000,567000,845
20230922,113200,343715972000,568000,567000,568000,567000,511
20230922,113100,343425925000,567000,567000,568000,567000,372
20230922,113000,343214909000,568000,567000,568000,567000,545
20230922,112900,342905814000,568000,567000,568000,567000,271
20230922,112800,342752028000,567000,568000,568000,567000,354
20230922,112700,342551164000,567000,567000,568000,567000,1121
20230922,112600,341914694000,568000,567000,568000,567000,331
20230922,112500,341726903000,567000,568000,568000,567000,390
20230922,112400,341505560000,567000,567000,568000,567000,473
20230922,112300,341237213000,567000,568000,569000,567000,1882
20230922,112200,340168305000,568000,569000,570000,568000,2164
20230922,112100,338937192000,570000,571000,571000,569000,3160
20230922,112000,337135241000,570000,571000,571000,570000,384
20230922,111900,336916150000,570000,569000,571000,569000,1710
20230922,111800,335941399000,570000,570000,570000,569000,632
20230922,111700,335581419000,570000,570000,570000,569000,295
20230922,111600,335413414000,570000,570000,570000,569000,626
20230922,111500,335056743000,570000,569000,570000,569000,1010
20230922,111400,334481504000,569000,568000,570000,568000,1889
20230922,111300,333406767000,568000,568000,569000,567000,2120
20230922,111200,332203148000,567000,569000,570000,567000,6180
20230922,111100,328689967000,570000,570000,571000,569000,1187
20230922,111000,328013538000,570000,571000,571000,569000,1665
20230922,110900,327064344000,570000,571000,571000,569000,7386
20230922,110800,322851172000,570000,570000,571000,569000,5658
20230922,110700,319624118000,570000,570000,570000,569000,446
20230922,110600,319369955000,570000,569000,570000,569000,681
20230922,110500,318981922000,569000,569000,570000,568000,1926
20230922,110400,317885706000,569000,568000,569000,568000,663
20230922,110300,317508822000,569000,568000,569000,568000,1232
20230922,110200,316808807000,568000,570000,570000,568000,6755
20230922,110100,312964407000,570000,569000,570000,569000,474
20230922,110000,312694374000,570000,569000,570000,569000,1202
20230922,105900,312009446000,569000,570000,570000,569000,1081
20230922,105800,311393767000,570000,570000,570000,569000,1480
20230922,105700,310550232000,570000,568000,570000,568000,3511
20230922,105600,308553908000,568000,567000,568000,567000,1172
20230922,105500,307888291000,568000,567000,568000,567000,564
20230922,105400,307568142000,567000,568000,568000,567000,263
20230922,105300,307418912000,567000,568000,569000,567000,1686
20230922,105200,306460974000,568000,567000,569000,566000,2975
20230922,105100,304772549000,567000,566000,567000,566000,687
20230922,105000,304383197000,567000,569000,569000,566000,4795
20230922,104900,301661854000,569000,568000,569000,568000,429
20230922,104800,301417972000,568000,568000,569000,568000,847
20230922,104700,300936548000,569000,568000,569000,568000,700
20230922,104600,300538579000,568000,569000,569000,568000,922
20230922,104500,300014627000,569000,568000,569000,568000,847
20230922,104400,299533278000,568000,569000,569000,568000,1529
20230922,104300,298663620000,569000,569000,570000,568000,2783
20230922,104200,297080605000,569000,569000,569000,568000,2396
20230922,104100,295717376000,568000,569000,569000,568000,1504
20230922,104000,294861711000,569000,568000,569000,568000,2077
20230922,103900,293680103000,569000,567000,569000,566000,4353
20230922,103800,291208198000,567000,565000,567000,565000,8544
20230922,103700,286369496000,566000,565000,566000,565000,1209
20230922,103600,285685552000,566000,566000,566000,564000,3788
20230922,103500,283545254000,566000,565000,566000,565000,633
20230922,103400,283187176000,565000,565000,566000,565000,726
20230922,103300,282776658000,566000,566000,566000,565000,2945
20230922,103200,281112241000,565000,565000,566000,564000,1954
20230922,103100,280007980000,565000,565000,566000,564000,3561
20230922,103000,277996134000,565000,564000,565000,563000,1494
20230922,102900,277153734000,564000,564000,565000,563000,3273
20230922,102800,275307823000,564000,563000,564000,562000,2503
20230922,102700,273898439000,562000,562000,563000,562000,1138
20230922,102600,273258038000,562000,563000,563000,562000,2657
20230922,102500,271762343000,563000,562000,563000,561000,4665
20230922,102400,269140780000,562000,561000,562000,560000,3821
20230922,102300,266996735000,560000,560000,561000,559000,3336
20230922,102200,265127928000,559000,559000,560000,558000,1612
20230922,102100,264226958000,558000,559000,559000,558000,1261
20230922,102000,263522291000,558000,560000,560000,558000,1640
20230922,101900,262605751000,560000,559000,560000,558000,1958
20230922,101800,261511240000,558000,559000,560000,558000,3716
20230922,101700,259435373000,559000,559000,560000,558000,1970
20230922,101600,258334096000,559000,558000,559000,558000,4637
20230922,101500,255742246000,559000,559000,559000,558000,2608
20230922,101400,254285208000,558000,559000,560000,558000,3650
20230922,101300,252244751000,558000,558000,559000,557000,3897
20230922,101200,250070448000,557000,557000,558000,556000,4285
20230922,101100,247683333000,558000,558000,558000,557000,1757
20230922,101000,246704411000,558000,559000,559000,557000,3661
20230922,100900,244661016000,559000,557000,559000,556000,9970
20230922,100800,239102343000,556000,556000,557000,556000,2369
20230922,100700,237784691000,557000,557000,558000,556000,11286
20230922,100600,231501388000,556000,557000,558000,556000,8662
20230922,100500,226677754000,557000,559000,559000,557000,8887
20230922,100400,221721441000,559000,558000,559000,557000,7869
20230922,100300,217330261000,558000,559000,560000,558000,9611
20230922,100200,211959742000,560000,560000,560000,559000,3564
20230922,100100,209967217000,560000,562000,562000,559000,9159
20230922,100000,204835199000,562000,561000,562000,561000,1191
20230922,095900,204166605000,561000,560000,562000,560000,3457
20230922,095800,202228408000,560000,561000,561000,560000,4865
20230922,095700,199500901000,560000,561000,562000,560000,7315
20230922,095600,195398715000,561000,560000,561000,560000,3359
20230922,095500,193517612000,560000,560000,561000,559000,18811
20230922,095400,182983610000,560000,560000,561000,560000,6906
20230922,095300,179115736000,560000,561000,562000,560000,14260
20230922,095200,171119180000,561000,564000,564000,561000,17600
20230922,095100,161219990000,563000,564000,565000,563000,3252
20230922,095000,159385831000,564000,564000,565000,563000,3672
20230922,094900,157314606000,564000,564000,564000,563000,963
20230922,094800,156772010000,564000,564000,564000,563000,2075
20230922,094700,155602393000,563000,563000,564000,563000,1951
20230922,094600,154503811000,563000,563000,564000,563000,3250
20230922,094500,152673921000,563000,565000,565000,563000,8536
20230922,094400,147857673000,565000,565000,566000,565000,3833
20230922,094300,145691963000,566000,565000,566000,565000,990
20230922,094200,145132139000,566000,565000,566000,565000,723
20230922,094100,144723351000,566000,567000,567000,565000,2651
20230922,094000,143222870000,566000,567000,567000,566000,1423
20230922,093900,142416594000,567000,567000,568000,566000,5113
20230922,093800,139517780000,568000,566000,568000,566000,3041
20230922,093700,137793595000,567000,566000,567000,565000,707
20230922,093600,137393305000,566000,566000,567000,565000,1499
20230922,093500,136544985000,566000,566000,567000,565000,2658
20230922,093400,135040734000,566000,565000,567000,564000,5771
20230922,093300,131777127000,564000,565000,565000,564000,3963
20230922,093200,129541751000,564000,566000,566000,564000,3590
20230922,093100,127515067000,565000,566000,567000,565000,1494
20230922,093000,126669791000,566000,565000,566000,564000,4036
20230922,092900,124387533000,565000,565000,566000,564000,4671
20230922,092800,121749019000,565000,567000,567000,565000,10461
20230922,092700,115834410000,566000,567000,568000,566000,6328
20230922,092600,112247865000,567000,568000,568000,567000,852
20230922,092500,111764608000,568000,568000,568000,567000,1514
20230922,092400,110905729000,568000,570000,570000,567000,9299
20230922,092300,105624452000,570000,569000,570000,569000,1721
20230922,092200,104643930000,570000,569000,570000,568000,2643
20230922,092100,103139157000,569000,568000,569000,567000,3029
20230922,092000,101418789000,568000,567000,568000,567000,1069
20230922,091900,100811910000,568000,567000,568000,566000,4946
20230922,091800,98009394000,566000,567000,568000,566000,8893
20230922,091700,92970699000,568000,568000,568000,567000,1525
20230922,091600,92105013000,567000,568000,568000,567000,1212
20230922,091500,91417302000,567000,567000,568000,567000,1069
20230922,091400,90810359000,568000,569000,569000,567000,2586
20230922,091300,89341369000,569000,567000,569000,567000,4897
20230922,091200,86557829000,567000,565000,568000,565000,4894
20230922,091100,83786074000,565000,566000,566000,565000,4574
20230922,091000,81201244000,566000,567000,568000,565000,7950
20230922,090900,76697763000,568000,567000,568000,566000,3815
20230922,090800,74535659000,566000,569000,569000,566000,7512
20230922,090700,70271728000,569000,566000,569000,566000,5890
20230922,090600,66924945000,567000,564000,567000,564000,11274
20230922,090500,60548501000,564000,565000,566000,563000,14857
20230922,090400,52165632000,566000,568000,568000,563000,20687
20230922,090300,40470107000,568000,567000,569000,567000,9140
20230922,090200,35282735000,568000,569000,571000,567000,13233
20230922,090100,27747988000,569000,573000,573000,569000,10456
20230922,090000,21780076000,572000,568000,573000,566000,38279