KissMeData/005490/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184200,660891839000,577000,577000,577000,577000,21166
20230814,184100,660891839000,577000,577000,577000,577000,0
20230814,184000,660891839000,577000,577000,577000,577000,0
20230814,183900,660891839000,577000,577000,577000,577000,0
20230814,183800,660891839000,577000,577000,577000,577000,0
20230814,183700,660891839000,577000,577000,577000,577000,0
20230814,183600,660891839000,577000,577000,577000,577000,0
20230814,183500,660891839000,577000,577000,577000,577000,0
20230814,183400,660891839000,577000,577000,577000,577000,0
20230814,183300,660891839000,577000,577000,577000,577000,0
20230814,183200,660891839000,577000,577000,577000,577000,0
20230814,183100,660891839000,577000,577000,577000,577000,0
20230814,183000,660891839000,577000,577000,577000,577000,0
20230814,182900,660891839000,577000,577000,577000,577000,0
20230814,182800,660891839000,577000,577000,577000,577000,0
20230814,182700,660891839000,577000,577000,577000,577000,0
20230814,182600,660891839000,577000,577000,577000,577000,0
20230814,182500,660891839000,577000,577000,577000,577000,0
20230814,182400,660891839000,577000,577000,577000,577000,0
20230814,182300,660891839000,577000,577000,577000,577000,0
20230814,182200,660891839000,577000,577000,577000,577000,0
20230814,182100,660891839000,577000,577000,577000,577000,0
20230814,182000,660891839000,577000,577000,577000,577000,0
20230814,181900,660891839000,577000,577000,577000,577000,0
20230814,181800,660891839000,577000,577000,577000,577000,0
20230814,181700,660891839000,577000,577000,577000,577000,0
20230814,181600,660891839000,577000,577000,577000,577000,0
20230814,181500,660891839000,577000,577000,577000,577000,0
20230814,181400,660891839000,577000,577000,577000,577000,0
20230814,181300,660891839000,577000,577000,577000,577000,0
20230814,181200,660891839000,577000,577000,577000,577000,21166
20230814,181100,660891839000,577000,577000,577000,577000,0
20230814,181000,660891839000,577000,577000,577000,577000,0
20230814,180900,660891839000,577000,577000,577000,577000,0
20230814,180800,660891839000,577000,577000,577000,577000,0
20230814,180700,660891839000,577000,577000,577000,577000,0
20230814,180600,660891839000,577000,577000,577000,577000,0
20230814,180500,660891839000,577000,577000,577000,577000,0
20230814,180400,660891839000,577000,577000,577000,577000,0
20230814,180300,660891839000,577000,577000,577000,577000,0
20230814,180200,660891839000,577000,577000,577000,577000,0
20230814,180100,660891839000,577000,577000,577000,577000,0
20230814,180000,660891839000,577000,577000,577000,577000,0
20230814,175900,660891839000,577000,577000,577000,577000,0
20230814,175800,660891839000,577000,577000,577000,577000,0
20230814,175700,660891839000,577000,577000,577000,577000,0
20230814,175600,660891839000,577000,577000,577000,577000,0
20230814,175500,660891839000,577000,577000,577000,577000,0
20230814,175400,660891839000,577000,577000,577000,577000,0
20230814,175300,660891839000,577000,577000,577000,577000,0
20230814,175200,660891839000,577000,577000,577000,577000,0
20230814,175100,660891839000,577000,577000,577000,577000,0
20230814,175000,660891839000,577000,577000,577000,577000,0
20230814,174900,660891839000,577000,577000,577000,577000,0
20230814,174800,660891839000,577000,577000,577000,577000,0
20230814,174700,660891839000,577000,577000,577000,577000,0
20230814,174600,660891839000,577000,577000,577000,577000,0
20230814,174500,660891839000,577000,577000,577000,577000,0
20230814,174400,660891839000,577000,577000,577000,577000,0
20230814,174300,660891839000,577000,577000,577000,577000,0
20230814,174200,660891839000,577000,577000,577000,577000,21166
20230814,174100,660891839000,577000,577000,577000,577000,0
20230814,174000,660891839000,577000,577000,577000,577000,0
20230814,173900,660891839000,577000,577000,577000,577000,0
20230814,173800,660891839000,577000,577000,577000,577000,0
20230814,173700,660891839000,577000,577000,577000,577000,0
20230814,173600,660891839000,577000,577000,577000,577000,0
20230814,173500,660891839000,577000,577000,577000,577000,0
20230814,173400,660891839000,577000,577000,577000,577000,0
20230814,173300,660891839000,577000,577000,577000,577000,0
20230814,173200,660891839000,577000,577000,577000,577000,0
20230814,173100,660891839000,577000,577000,577000,577000,0
20230814,173000,660891839000,577000,577000,577000,577000,0
20230814,172900,660891839000,577000,577000,577000,577000,0
20230814,172800,660891839000,577000,577000,577000,577000,0
20230814,172700,660891839000,577000,577000,577000,577000,0
20230814,172600,660891839000,577000,577000,577000,577000,0
20230814,172500,660891839000,577000,577000,577000,577000,0
20230814,172400,660891839000,577000,577000,577000,577000,0
20230814,172300,660891839000,577000,577000,577000,577000,0
20230814,172200,660891839000,577000,577000,577000,577000,0
20230814,172100,660891839000,577000,577000,577000,577000,0
20230814,172000,660891839000,577000,577000,577000,577000,0
20230814,171900,660891839000,577000,577000,577000,577000,0
20230814,171800,660891839000,577000,577000,577000,577000,0
20230814,171700,660891839000,577000,577000,577000,577000,0
20230814,171600,660891839000,577000,577000,577000,577000,0
20230814,171500,660891839000,577000,577000,577000,577000,0
20230814,171400,660891839000,577000,577000,577000,577000,0
20230814,171300,660891839000,577000,577000,577000,577000,0
20230814,171200,660891839000,577000,577000,577000,577000,21166
20230814,171100,660891839000,577000,577000,577000,577000,0
20230814,171000,660891839000,577000,577000,577000,577000,0
20230814,170900,660891839000,577000,577000,577000,577000,0
20230814,170800,660891839000,577000,577000,577000,577000,0
20230814,170700,660891839000,577000,577000,577000,577000,0
20230814,170600,660891839000,577000,577000,577000,577000,0
20230814,170500,660891839000,577000,577000,577000,577000,0
20230814,170400,660891839000,577000,577000,577000,577000,0
20230814,170300,660891839000,577000,577000,577000,577000,0
20230814,170200,660891839000,577000,577000,577000,577000,0
20230814,170100,660891839000,577000,577000,577000,577000,0
20230814,170000,660891839000,577000,577000,577000,577000,0
20230814,165900,660891839000,577000,577000,577000,577000,0
20230814,165800,660891839000,577000,577000,577000,577000,0
20230814,165700,660891839000,577000,577000,577000,577000,0
20230814,165600,660891839000,577000,577000,577000,577000,0
20230814,165500,660891839000,577000,577000,577000,577000,0
20230814,165400,660891839000,577000,577000,577000,577000,0
20230814,165300,660891839000,577000,577000,577000,577000,0
20230814,165200,660891839000,577000,577000,577000,577000,0
20230814,165100,660891839000,577000,577000,577000,577000,0
20230814,165000,660891839000,577000,577000,577000,577000,0
20230814,164900,660891839000,577000,577000,577000,577000,0
20230814,164800,660891839000,577000,577000,577000,577000,0
20230814,164700,660891839000,577000,577000,577000,577000,0
20230814,164600,660891839000,577000,577000,577000,577000,0
20230814,164500,660891839000,577000,577000,577000,577000,0
20230814,164400,660891839000,577000,577000,577000,577000,0
20230814,164300,660891839000,577000,577000,577000,577000,0
20230814,164200,660891839000,577000,577000,577000,577000,21166
20230814,164100,660891839000,577000,577000,577000,577000,0
20230814,164000,660891839000,577000,577000,577000,577000,0
20230814,163900,660891839000,577000,577000,577000,577000,0
20230814,163800,660891839000,577000,577000,577000,577000,0
20230814,163700,660891839000,577000,577000,577000,577000,0
20230814,163600,660891839000,577000,577000,577000,577000,0
20230814,163500,660891839000,577000,577000,577000,577000,0
20230814,163400,660891839000,577000,577000,577000,577000,0
20230814,163300,660891839000,577000,577000,577000,577000,0
20230814,163200,660891839000,577000,577000,577000,577000,0
20230814,163100,660891839000,577000,577000,577000,577000,0
20230814,163000,660891839000,577000,577000,577000,577000,0
20230814,162900,660891839000,577000,577000,577000,577000,0
20230814,162800,660891839000,577000,577000,577000,577000,0
20230814,162700,660891839000,577000,577000,577000,577000,0
20230814,162600,660891839000,577000,577000,577000,577000,0
20230814,162500,660891839000,577000,577000,577000,577000,0
20230814,162400,660891839000,577000,577000,577000,577000,0
20230814,162300,660891839000,577000,577000,577000,577000,0
20230814,162200,660891839000,577000,577000,577000,577000,0
20230814,162100,660891839000,577000,577000,577000,577000,0
20230814,162000,660891839000,577000,577000,577000,577000,0
20230814,161900,660891839000,577000,577000,577000,577000,0
20230814,161800,660891839000,577000,577000,577000,577000,0
20230814,161700,660891839000,577000,577000,577000,577000,0
20230814,161600,660891839000,577000,577000,577000,577000,0
20230814,161500,660891839000,577000,577000,577000,577000,0
20230814,161400,660891839000,577000,577000,577000,577000,0
20230814,161300,660891839000,577000,577000,577000,577000,0
20230814,161200,660891839000,577000,577000,577000,577000,21166
20230814,161100,660891839000,577000,577000,577000,577000,0
20230814,161000,660891839000,577000,577000,577000,577000,0
20230814,160900,660891839000,577000,577000,577000,577000,0
20230814,160800,660891839000,577000,577000,577000,577000,0
20230814,160700,660891839000,577000,577000,577000,577000,0
20230814,160600,660891839000,577000,577000,577000,577000,0
20230814,160500,660891839000,577000,577000,577000,577000,0
20230814,160400,660891839000,577000,577000,577000,577000,0
20230814,160300,660891839000,577000,577000,577000,577000,0
20230814,160200,660891839000,577000,577000,577000,577000,0
20230814,160100,660891839000,577000,577000,577000,577000,0
20230814,160000,660891839000,577000,577000,577000,577000,0
20230814,155900,660891839000,577000,577000,577000,577000,0
20230814,155800,660891839000,577000,577000,577000,577000,0
20230814,155700,660891839000,577000,577000,577000,577000,0
20230814,155600,660891839000,577000,577000,577000,577000,0
20230814,155500,660891839000,577000,577000,577000,577000,0
20230814,155400,660891839000,577000,577000,577000,577000,0
20230814,155300,660891839000,577000,577000,577000,577000,0
20230814,155200,660891839000,577000,577000,577000,577000,0
20230814,155100,660891839000,577000,577000,577000,577000,0
20230814,155000,660891839000,577000,577000,577000,577000,0
20230814,154900,660891839000,577000,577000,577000,577000,0
20230814,154800,660891839000,577000,577000,577000,577000,0
20230814,154700,660891839000,577000,577000,577000,577000,0
20230814,154600,660891839000,577000,577000,577000,577000,0
20230814,154500,660891839000,577000,577000,577000,577000,0
20230814,154400,660891839000,577000,577000,577000,577000,0
20230814,154300,660891839000,577000,577000,577000,577000,0
20230814,154200,660891839000,577000,577000,577000,577000,21166
20230814,154100,660891839000,577000,577000,577000,577000,0
20230814,154000,660891839000,577000,577000,577000,577000,0
20230814,153900,660891839000,577000,577000,577000,577000,0
20230814,153800,660891839000,577000,577000,577000,577000,0
20230814,153700,660891839000,577000,577000,577000,577000,0
20230814,153600,660891839000,577000,577000,577000,577000,0
20230814,153500,660891839000,577000,577000,577000,577000,0
20230814,153400,660891839000,577000,577000,577000,577000,0
20230814,153300,660891839000,577000,577000,577000,577000,0
20230814,153200,660891839000,577000,577000,577000,577000,0
20230814,153100,660891839000,577000,577000,577000,577000,0
20230814,153000,660891839000,577000,577000,577000,577000,21166
20230814,152900,648679057000,576000,576000,576000,576000,0
20230814,152800,648679057000,576000,576000,576000,576000,0
20230814,152700,648679057000,576000,576000,576000,576000,0
20230814,152600,648679057000,576000,576000,576000,576000,0
20230814,152500,648679057000,576000,576000,576000,576000,0
20230814,152400,648679057000,576000,576000,576000,576000,0
20230814,152300,648679057000,576000,576000,576000,576000,0
20230814,152200,648679057000,576000,576000,576000,576000,0
20230814,152100,648679057000,576000,576000,576000,576000,0
20230814,152000,648679057000,576000,576000,576000,576000,0
20230814,151900,648679057000,576000,576000,577000,576000,2812
20230814,151800,647057337000,577000,576000,577000,576000,1390
20230814,151700,646255627000,576000,575000,577000,575000,1530
20230814,151600,645373946000,575000,575000,576000,575000,2332
20230814,151500,644031009000,575000,576000,576000,575000,1609
20230814,151400,643104637000,576000,575000,576000,575000,517
20230814,151300,642807116000,575000,575000,576000,574000,1086
20230814,151200,642182611000,575000,574000,575000,574000,2126
20230814,151100,640960417000,574000,573000,575000,573000,2721
20230814,151000,639398187000,573000,573000,574000,573000,2455
20230814,150900,637990906000,574000,576000,576000,573000,6260
20230814,150800,634394301000,576000,576000,576000,575000,666
20230814,150700,634011041000,575000,577000,577000,575000,1754
20230814,150600,633001313000,576000,577000,577000,576000,1064
20230814,150500,632387946000,577000,576000,577000,575000,1415
20230814,150400,631572921000,577000,576000,577000,575000,1918
20230814,150300,630468115000,575000,575000,576000,575000,1597
20230814,150200,629548511000,575000,576000,576000,575000,950
20230814,150100,629001997000,576000,575000,576000,575000,625
20230814,150000,628642278000,576000,575000,576000,575000,1327
20230814,145900,627879108000,575000,575000,576000,575000,336
20230814,145800,627685793000,575000,575000,576000,575000,368
20230814,145700,627474031000,575000,575000,576000,575000,776
20230814,145600,627027674000,575000,574000,576000,574000,1626
20230814,145500,626092879000,574000,575000,575000,574000,1086
20230814,145400,625469013000,575000,574000,576000,574000,3287
20230814,145300,623579059000,574000,574000,575000,574000,589
20230814,145200,623240815000,574000,574000,575000,573000,2830
20230814,145100,621616531000,574000,575000,575000,574000,474
20230814,145000,621344275000,574000,575000,575000,574000,684
20230814,144900,620951549000,575000,574000,575000,573000,2984
20230814,144800,619239048000,574000,575000,575000,574000,2655
20230814,144700,617715003000,574000,575000,575000,574000,707
20230814,144600,617309112000,574000,575000,576000,574000,2957
20230814,144500,615609012000,575000,576000,576000,575000,855
20230814,144400,615116967000,575000,576000,576000,575000,621
20230814,144300,614759604000,576000,576000,576000,575000,446
20230814,144200,614502996000,576000,575000,576000,575000,461
20230814,144100,614237850000,575000,575000,576000,575000,540
20230814,144000,613927141000,576000,575000,576000,575000,502
20230814,143900,613638236000,575000,576000,576000,575000,366
20230814,143800,613427563000,575000,576000,576000,575000,503
20230814,143700,613138160000,575000,575000,576000,575000,452
20230814,143600,612878031000,576000,574000,576000,574000,2120
20230814,143500,611659536000,574000,574000,575000,574000,2734
20230814,143400,610090139000,575000,575000,575000,574000,1063
20230814,143300,609479605000,575000,575000,576000,574000,4042
20230814,143200,607154585000,576000,576000,576000,575000,718
20230814,143100,606741208000,576000,575000,576000,575000,1385
20230814,143000,605943848000,575000,575000,576000,575000,799
20230814,142900,605483877000,576000,575000,576000,575000,817
20230814,142800,605013594000,575000,576000,576000,575000,655
20230814,142700,604636808000,575000,576000,576000,575000,463
20230814,142600,604370348000,576000,577000,577000,575000,1050
20230814,142500,603765313000,577000,575000,577000,573000,4286
20230814,142400,601301099000,575000,576000,577000,574000,4408
20230814,142300,598765274000,577000,576000,577000,576000,762
20230814,142200,598326019000,577000,576000,577000,575000,2502
20230814,142100,596885019000,575000,578000,579000,575000,9221
20230814,142000,591562143000,578000,578000,579000,577000,3853
20230814,141900,589335506000,578000,578000,578000,577000,1856
20230814,141800,588263781000,577000,578000,578000,577000,2914
20230814,141700,586581705000,578000,577000,579000,577000,2960
20230814,141600,584870784000,578000,577000,579000,576000,14689
20230814,141500,576387301000,577000,575000,577000,575000,4086
20230814,141400,574033612000,575000,575000,576000,574000,3358
20230814,141300,572102385000,575000,575000,575000,574000,1028
20230814,141200,571511532000,575000,575000,575000,572000,5436
20230814,141100,568390654000,575000,575000,575000,574000,2707
20230814,141000,566834236000,575000,574000,575000,574000,2041
20230814,140900,565661780000,574000,572000,574000,572000,3852
20230814,140800,563452559000,572000,573000,573000,572000,386
20230814,140700,563231555000,573000,572000,573000,572000,296
20230814,140600,563062133000,572000,572000,573000,571000,1213
20230814,140500,562368318000,573000,572000,573000,571000,1466
20230814,140400,561529672000,573000,573000,573000,572000,435
20230814,140300,561280586000,573000,572000,573000,571000,1766
20230814,140200,560270779000,571000,574000,574000,571000,3062
20230814,140100,558517734000,573000,573000,574000,572000,2251
20230814,140000,557227868000,572000,572000,573000,571000,3141
20230814,135900,555431698000,572000,574000,574000,571000,4881
20230814,135800,552637005000,573000,574000,574000,573000,1744
20230814,135700,551636735000,574000,575000,575000,573000,4491
20230814,135600,549056953000,575000,573000,575000,573000,3885
20230814,135500,546827030000,573000,573000,574000,572000,2153
20230814,135400,545593218000,573000,573000,574000,572000,2737
20230814,135300,544024783000,573000,571000,573000,571000,2971
20230814,135200,542324985000,572000,572000,572000,571000,1449
20230814,135100,541496266000,572000,572000,573000,572000,729
20230814,135000,541078789000,573000,571000,573000,571000,3193
20230814,134900,539253564000,571000,570000,571000,570000,928
20230814,134800,538723804000,570000,571000,571000,570000,876
20230814,134700,538223735000,571000,570000,572000,570000,1720
20230814,134600,537241505000,570000,571000,571000,570000,1226
20230814,134500,536541537000,571000,571000,572000,570000,1593
20230814,134400,535631939000,571000,570000,571000,570000,959
20230814,134300,535084644000,570000,570000,571000,570000,300
20230814,134200,534913459000,571000,571000,571000,570000,742
20230814,134100,534490039000,571000,571000,572000,570000,3691
20230814,134000,532382771000,571000,571000,572000,571000,585
20230814,133900,532048340000,571000,572000,572000,571000,459
20230814,133800,531785927000,571000,571000,572000,571000,326
20230814,133700,531599624000,571000,571000,572000,570000,1045
20230814,133600,531002757000,570000,569000,571000,569000,3808
20230814,133500,528831201000,570000,569000,570000,569000,309
20230814,133400,528655263000,569000,569000,570000,569000,572
20230814,133300,528329595000,570000,570000,570000,569000,282
20230814,133200,528168967000,569000,570000,570000,569000,1265
20230814,133100,527448893000,569000,570000,570000,569000,948
20230814,133000,526909431000,569000,570000,570000,569000,458
20230814,132900,526648482000,570000,569000,570000,569000,302
20230814,132800,526476452000,570000,569000,571000,569000,828
20230814,132700,526004636000,570000,571000,572000,569000,3733
20230814,132600,523875850000,572000,571000,572000,570000,1107
20230814,132500,523243695000,571000,570000,571000,570000,718
20230814,132400,522833870000,571000,571000,571000,570000,639
20230814,132300,522469234000,570000,570000,571000,570000,303
20230814,132200,522296387000,570000,573000,573000,570000,6307
20230814,132100,518692040000,573000,573000,573000,572000,4816
20230814,132000,515932946000,573000,572000,573000,572000,546
20230814,131900,515620300000,572000,571000,573000,571000,5721
20230814,131800,512348169000,571000,569000,572000,569000,5797
20230814,131700,509040418000,569000,569000,570000,569000,464
20230814,131600,508776197000,569000,570000,570000,569000,307
20230814,131500,508601436000,569000,569000,570000,569000,543
20230814,131400,508292262000,569000,570000,570000,569000,2457
20230814,131300,506894137000,569000,571000,571000,569000,3637
20230814,131200,504821398000,571000,570000,571000,570000,2197
20230814,131100,503568626000,571000,570000,571000,569000,2196
20230814,131000,502316671000,570000,570000,570000,569000,365
20230814,130900,502108708000,570000,570000,570000,569000,550
20230814,130800,501795275000,569000,569000,570000,569000,511
20230814,130700,501504118000,569000,569000,570000,569000,593
20230814,130600,501166386000,570000,570000,570000,569000,420
20230814,130500,500927124000,570000,569000,570000,569000,481
20230814,130400,500653076000,570000,570000,570000,569000,1004
20230814,130300,500081464000,569000,569000,570000,568000,3268
20230814,130200,498221400000,569000,569000,570000,569000,471
20230814,130100,497953075000,569000,570000,571000,569000,3440
20230814,130000,495992347000,570000,569000,570000,569000,1254
20230814,125900,495278415000,569000,568000,570000,568000,2597
20230814,125800,493800661000,569000,568000,569000,567000,1567
20230814,125700,492910494000,567000,567000,568000,566000,2046
20230814,125600,491750542000,566000,565000,567000,565000,2956
20230814,125500,490077752000,565000,565000,566000,565000,623
20230814,125400,489725700000,566000,566000,566000,565000,472
20230814,125300,489458839000,565000,566000,566000,565000,1838
20230814,125200,488418895000,567000,567000,567000,566000,2084
20230814,125100,487239219000,567000,566000,567000,566000,459
20230814,125000,486979244000,567000,567000,567000,566000,403
20230814,124900,486750977000,567000,567000,567000,566000,452
20230814,124800,486495009000,567000,567000,567000,566000,454
20230814,124700,486237919000,566000,566000,567000,566000,301
20230814,124600,486067427000,566000,567000,567000,566000,326
20230814,124500,485882816000,567000,566000,567000,566000,658
20230814,124400,485510287000,566000,566000,567000,566000,1022
20230814,124300,484931612000,566000,567000,567000,566000,299
20230814,124200,484762259000,567000,566000,567000,566000,728
20230814,124100,484349611000,567000,567000,567000,566000,1265
20230814,124000,483632376000,567000,567000,568000,567000,798
20230814,123900,483179853000,567000,567000,568000,567000,589
20230814,123800,482845592000,567000,568000,568000,567000,300
20230814,123700,482675362000,568000,568000,569000,567000,2452
20230814,123600,481282522000,569000,569000,570000,568000,1045
20230814,123500,480687916000,569000,569000,569000,568000,1014
20230814,123400,480110992000,569000,566000,569000,566000,6929
20230814,123300,476180732000,567000,566000,567000,566000,294
20230814,123200,476014292000,567000,566000,567000,565000,1836
20230814,123100,474975045000,566000,566000,567000,566000,807
20230814,123000,474518195000,566000,567000,568000,566000,4697
20230814,122900,471858010000,567000,568000,569000,567000,4047
20230814,122800,469559391000,569000,568000,569000,568000,309
20230814,122700,469383724000,569000,569000,569000,568000,225
20230814,122600,469255803000,568000,568000,569000,568000,564
20230814,122500,468935054000,568000,568000,569000,568000,1628
20230814,122400,468008883000,568000,569000,570000,568000,3316
20230814,122300,466122246000,570000,571000,571000,569000,6203
20230814,122200,462583364000,571000,570000,571000,569000,3575
20230814,122100,460545477000,570000,570000,570000,569000,757
20230814,122000,460114294000,570000,569000,570000,569000,652
20230814,121900,459742878000,569000,570000,570000,569000,426
20230814,121800,459500337000,569000,569000,570000,569000,466
20230814,121700,459234967000,569000,569000,570000,569000,1133
20230814,121600,458589363000,569000,569000,570000,568000,3257
20230814,121500,456735981000,569000,568000,569000,568000,811
20230814,121400,456274755000,568000,569000,569000,568000,1086
20230814,121300,455656886000,569000,568000,569000,567000,1937
20230814,121200,454556241000,568000,568000,568000,567000,2215
20230814,121100,453298313000,568000,567000,568000,567000,1284
20230814,121000,452569323000,567000,568000,568000,567000,1020
20230814,120900,451990073000,568000,566000,568000,566000,1774
20230814,120800,450984048000,567000,566000,567000,566000,2629
20230814,120700,449495732000,567000,567000,567000,566000,684
20230814,120600,449108021000,567000,566000,567000,565000,2263
20230814,120500,447826846000,566000,566000,566000,565000,301
20230814,120400,447656639000,566000,565000,566000,565000,897
20230814,120300,447149098000,566000,566000,566000,565000,886
20230814,120200,446647784000,566000,565000,566000,565000,774
20230814,120100,446209965000,566000,566000,566000,565000,444
20230814,120000,445958948000,566000,564000,566000,564000,1362
20230814,115900,445189539000,565000,567000,567000,564000,5462
20230814,115800,442100908000,567000,567000,567000,566000,1498
20230814,115700,441251843000,567000,566000,567000,566000,750
20230814,115600,440826826000,566000,566000,567000,565000,1564
20230814,115500,439941714000,566000,565000,566000,565000,554
20230814,115400,439628541000,565000,566000,566000,565000,2044
20230814,115300,438473384000,566000,568000,568000,565000,4125
20230814,115200,436138196000,568000,566000,568000,566000,3423
20230814,115100,434197414000,567000,566000,567000,565000,2538
20230814,115000,432759889000,566000,564000,566000,564000,4060
20230814,114900,430463926000,565000,564000,565000,564000,1116
20230814,114800,429833682000,564000,564000,565000,564000,2915
20230814,114700,428189012000,564000,564000,565000,563000,2995
20230814,114600,426500151000,564000,562000,564000,561000,7466
20230814,114500,422299977000,562000,559000,562000,559000,6778
20230814,114400,418501305000,559000,560000,560000,558000,6719
20230814,114300,414747045000,559000,560000,560000,559000,4392
20230814,114200,412290429000,560000,558000,561000,558000,20173
20230814,114100,401024531000,558000,560000,561000,558000,21024
20230814,114000,389260115000,560000,562000,562000,560000,8287
20230814,113900,384615604000,562000,561000,562000,561000,6857
20230814,113800,380768362000,562000,562000,562000,561000,764
20230814,113700,380339546000,562000,562000,562000,561000,981
20230814,113600,379788717000,562000,562000,562000,561000,1031
20230814,113500,379209627000,562000,563000,563000,561000,3134
20230814,113400,377448537000,563000,561000,563000,561000,5167
20230814,113300,374541891000,562000,562000,563000,561000,3353
20230814,113200,372658405000,562000,561000,562000,561000,2850
20230814,113100,371058404000,561000,563000,563000,561000,2016
20230814,113000,369925446000,563000,562000,563000,562000,3059
20230814,112900,368206128000,562000,562000,563000,562000,7847
20230814,112800,363795364000,563000,562000,563000,562000,2313
20230814,112700,362494955000,562000,562000,563000,562000,2528
20230814,112600,361073887000,562000,562000,563000,562000,1822
20230814,112500,360049519000,563000,563000,564000,562000,3112
20230814,112400,358297611000,563000,563000,564000,563000,1536
20230814,112300,357432754000,563000,564000,564000,563000,3233
20230814,112200,355612237000,563000,563000,564000,563000,2520
20230814,112100,354193024000,563000,562000,564000,562000,8519
20230814,112000,349401251000,563000,563000,564000,562000,5867
20230814,111900,346098492000,562000,563000,564000,562000,7476
20230814,111800,341889529000,563000,564000,565000,563000,2681
20230814,111700,340378361000,565000,564000,565000,564000,3541
20230814,111600,338381086000,564000,566000,566000,564000,4017
20230814,111500,336112731000,565000,565000,566000,565000,1563
20230814,111400,335229394000,566000,566000,566000,565000,1974
20230814,111300,334113280000,566000,566000,566000,565000,2184
20230814,111200,332877970000,566000,565000,567000,565000,3048
20230814,111100,331154046000,565000,565000,567000,564000,6697
20230814,111000,327370149000,564000,565000,565000,564000,3203
20230814,110900,325563322000,565000,565000,565000,564000,3654
20230814,110800,323502054000,564000,565000,566000,564000,7625
20230814,110700,319195583000,565000,565000,567000,565000,9727
20230814,110600,313694121000,565000,565000,566000,565000,10483
20230814,110500,307770803000,565000,565000,566000,565000,2580
20230814,110400,306312534000,565000,567000,567000,565000,4578
20230814,110300,303721967000,566000,566000,567000,565000,4097
20230814,110200,301403259000,565000,567000,567000,565000,4478
20230814,110100,298868687000,566000,567000,567000,566000,6128
20230814,110000,295399982000,567000,567000,568000,566000,4887
20230814,105900,292628979000,567000,568000,569000,567000,3605
20230814,105800,290583601000,568000,568000,569000,567000,4503
20230814,105700,288026235000,568000,568000,569000,568000,3482
20230814,105600,286048350000,568000,569000,570000,568000,1767
20230814,105500,285043063000,569000,570000,570000,569000,790
20230814,105400,284593506000,569000,569000,570000,569000,788
20230814,105300,284145011000,569000,570000,570000,569000,4899
20230814,105200,281353727000,569000,570000,570000,569000,611
20230814,105100,281005935000,569000,569000,570000,569000,1756
20230814,105000,280006446000,569000,570000,570000,569000,599
20230814,104900,279665379000,569000,570000,570000,569000,1052
20230814,104800,279066342000,569000,571000,571000,569000,2592
20230814,104700,277590287000,570000,571000,571000,570000,1002
20230814,104600,277019097000,571000,570000,572000,569000,5218
20230814,104500,274043079000,569000,570000,570000,569000,1079
20230814,104400,273429004000,569000,570000,570000,568000,3433
20230814,104300,271475651000,569000,570000,570000,569000,779
20230814,104200,271032167000,569000,569000,570000,569000,2364
20230814,104100,269686770000,569000,570000,570000,569000,2062
20230814,104000,268513327000,569000,570000,571000,568000,4856
20230814,103900,265748382000,569000,570000,570000,569000,5400
20230814,103800,262675520000,569000,569000,571000,569000,4853
20230814,103700,259910941000,570000,571000,571000,569000,10627
20230814,103600,253853502000,571000,572000,572000,570000,7170
20230814,103500,249762954000,571000,572000,572000,571000,574
20230814,103400,249434931000,572000,572000,572000,571000,2101
20230814,103300,248233472000,571000,574000,574000,571000,3747
20230814,103200,246087667000,573000,572000,574000,571000,3340
20230814,103100,244175273000,571000,572000,572000,571000,934
20230814,103000,243641888000,572000,573000,573000,571000,1475
20230814,102900,242798852000,572000,574000,574000,571000,3941
20230814,102800,240543424000,573000,573000,574000,573000,399
20230814,102700,240314641000,574000,574000,574000,573000,832
20230814,102600,239837601000,574000,572000,574000,572000,2223
20230814,102500,238563841000,572000,573000,573000,572000,1001
20230814,102400,237991193000,573000,573000,573000,572000,902
20230814,102300,237475167000,572000,572000,573000,572000,507
20230814,102200,237185079000,572000,572000,573000,571000,2732
20230814,102100,235622361000,573000,574000,574000,572000,2898
20230814,102000,233961834000,573000,573000,574000,573000,432
20230814,101900,233714149000,574000,574000,574000,573000,988
20230814,101800,233147251000,574000,573000,574000,573000,1486
20230814,101700,232294679000,573000,573000,574000,573000,559
20230814,101600,231974142000,573000,571000,574000,571000,2691
20230814,101500,230433842000,572000,571000,572000,571000,792
20230814,101400,229981235000,571000,572000,572000,570000,4089
20230814,101300,227645707000,571000,572000,572000,571000,1807
20230814,101200,226612763000,572000,573000,573000,572000,958
20230814,101100,226064362000,573000,573000,574000,572000,5182
20230814,101000,223092252000,573000,574000,574000,573000,1754
20230814,100900,222087053000,574000,573000,574000,573000,1596
20230814,100800,221172228000,573000,572000,573000,572000,1065
20230814,100700,220562868000,572000,571000,573000,571000,3354
20230814,100600,218644991000,571000,571000,572000,571000,2881
20230814,100500,216999809000,571000,571000,572000,571000,4062
20230814,100400,214680211000,571000,571000,572000,571000,1533
20230814,100300,213804614000,571000,572000,572000,571000,1430
20230814,100200,212987636000,571000,571000,572000,571000,1151
20230814,100100,212330063000,571000,572000,573000,571000,1359
20230814,100000,211552865000,572000,573000,573000,571000,3273
20230814,095900,209680631000,572000,572000,573000,572000,1122
20230814,095800,209038646000,572000,572000,573000,572000,2671
20230814,095700,207510759000,572000,573000,574000,572000,2021
20230814,095600,206352768000,573000,574000,574000,573000,1014
20230814,095500,205771300000,574000,575000,575000,573000,1606
20230814,095400,204849102000,575000,574000,576000,574000,3562
20230814,095300,202802417000,574000,573000,574000,572000,3123
20230814,095200,201012313000,573000,575000,575000,573000,2330
20230814,095100,199675597000,575000,575000,575000,574000,1767
20230814,095000,198660450000,575000,573000,575000,573000,4251
20230814,094900,196222022000,573000,572000,574000,572000,4169
20230814,094800,193834373000,572000,573000,574000,572000,2662
20230814,094700,192310518000,573000,573000,574000,573000,1771
20230814,094600,191295613000,573000,573000,574000,572000,4558
20230814,094500,188683824000,574000,574000,575000,573000,3722
20230814,094400,186547406000,574000,574000,575000,573000,5276
20230814,094300,183519175000,574000,575000,575000,573000,4131
20230814,094200,181148228000,574000,575000,576000,574000,2726
20230814,094100,179580759000,575000,575000,576000,575000,3966
20230814,094000,177300237000,575000,576000,577000,575000,1788
20230814,093900,176270643000,576000,577000,577000,576000,1521
20230814,093800,175394037000,577000,576000,577000,576000,1754
20230814,093700,174383531000,577000,579000,579000,576000,2299
20230814,093600,173056061000,578000,579000,579000,578000,1249
20230814,093500,172333666000,578000,577000,579000,577000,2258
20230814,093400,171028693000,577000,576000,578000,575000,6918
20230814,093300,167041468000,576000,577000,578000,576000,2194
20230814,093200,165776748000,577000,577000,578000,577000,2599
20230814,093100,164276927000,578000,578000,579000,577000,1585
20230814,093000,163360978000,578000,577000,579000,577000,5663
20230814,092900,160090414000,578000,578000,579000,577000,6265
20230814,092800,156467519000,579000,578000,579000,578000,2924
20230814,092700,154775368000,579000,579000,579000,578000,2857
20230814,092600,153123542000,579000,579000,580000,578000,5198
20230814,092500,150114070000,578000,578000,580000,577000,5595
20230814,092400,146878496000,578000,581000,581000,577000,7587
20230814,092300,142488255000,581000,581000,582000,580000,3712
20230814,092200,140331216000,581000,583000,584000,581000,5723
20230814,092100,136999229000,583000,583000,584000,582000,4519
20230814,092000,134364981000,583000,585000,585000,582000,6829
20230814,091900,130378905000,585000,583000,585000,582000,6721
20230814,091800,126456089000,582000,584000,584000,581000,15357
20230814,091700,117504688000,584000,582000,585000,582000,14705
20230814,091600,108918686000,583000,580000,583000,580000,7765
20230814,091500,104401260000,581000,579000,581000,578000,5858
20230814,091400,101004913000,578000,579000,580000,578000,3142
20230814,091300,99185742000,580000,580000,580000,577000,9800
20230814,091200,93511269000,580000,581000,582000,579000,11468
20230814,091100,86849164000,581000,579000,581000,578000,11270
20230814,091000,80316225000,579000,577000,579000,575000,7031
20230814,090900,76258840000,576000,575000,577000,574000,3410
20230814,090800,74294539000,575000,575000,577000,574000,9548
20230814,090700,68801481000,575000,578000,578000,575000,7202
20230814,090600,64651818000,578000,578000,580000,577000,15763
20230814,090500,55524397000,578000,575000,578000,575000,12747
20230814,090400,48175664000,575000,574000,576000,574000,4765
20230814,090300,45435062000,575000,576000,576000,574000,6709
20230814,090200,41577146000,576000,575000,576000,572000,9027
20230814,090100,36396132000,575000,572000,576000,571000,16365
20230814,090000,27004625000,572000,565000,575000,565000,47097