KissMeData/005490/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184200,516020649000,577000,577000,577000,577000,12210
20230825,184100,516020649000,577000,577000,577000,577000,0
20230825,184000,516020649000,577000,577000,577000,577000,0
20230825,183900,516020649000,577000,577000,577000,577000,0
20230825,183800,516020649000,577000,577000,577000,577000,0
20230825,183700,516020649000,577000,577000,577000,577000,0
20230825,183600,516020649000,577000,577000,577000,577000,0
20230825,183500,516020649000,577000,577000,577000,577000,0
20230825,183400,516020649000,577000,577000,577000,577000,0
20230825,183300,516020649000,577000,577000,577000,577000,0
20230825,183200,516020649000,577000,577000,577000,577000,0
20230825,183100,516020649000,577000,577000,577000,577000,0
20230825,183000,516020649000,577000,577000,577000,577000,0
20230825,182900,516020649000,577000,577000,577000,577000,0
20230825,182800,516020649000,577000,577000,577000,577000,0
20230825,182700,516020649000,577000,577000,577000,577000,0
20230825,182600,516020649000,577000,577000,577000,577000,0
20230825,182500,516020649000,577000,577000,577000,577000,0
20230825,182400,516020649000,577000,577000,577000,577000,0
20230825,182300,516020649000,577000,577000,577000,577000,0
20230825,182200,516020649000,577000,577000,577000,577000,0
20230825,182100,516020649000,577000,577000,577000,577000,0
20230825,182000,516020649000,577000,577000,577000,577000,0
20230825,181900,516020649000,577000,577000,577000,577000,0
20230825,181800,516020649000,577000,577000,577000,577000,0
20230825,181700,516020649000,577000,577000,577000,577000,0
20230825,181600,516020649000,577000,577000,577000,577000,0
20230825,181500,516020649000,577000,577000,577000,577000,0
20230825,181400,516020649000,577000,577000,577000,577000,0
20230825,181300,516020649000,577000,577000,577000,577000,0
20230825,181200,516020649000,577000,577000,577000,577000,12210
20230825,181100,516020649000,577000,577000,577000,577000,0
20230825,181000,516020649000,577000,577000,577000,577000,0
20230825,180900,516020649000,577000,577000,577000,577000,0
20230825,180800,516020649000,577000,577000,577000,577000,0
20230825,180700,516020649000,577000,577000,577000,577000,0
20230825,180600,516020649000,577000,577000,577000,577000,0
20230825,180500,516020649000,577000,577000,577000,577000,0
20230825,180400,516020649000,577000,577000,577000,577000,0
20230825,180300,516020649000,577000,577000,577000,577000,0
20230825,180200,516020649000,577000,577000,577000,577000,0
20230825,180100,516020649000,577000,577000,577000,577000,0
20230825,180000,516020649000,577000,577000,577000,577000,0
20230825,175900,516020649000,577000,577000,577000,577000,0
20230825,175800,516020649000,577000,577000,577000,577000,0
20230825,175700,516020649000,577000,577000,577000,577000,0
20230825,175600,516020649000,577000,577000,577000,577000,0
20230825,175500,516020649000,577000,577000,577000,577000,0
20230825,175400,516020649000,577000,577000,577000,577000,0
20230825,175300,516020649000,577000,577000,577000,577000,0
20230825,175200,516020649000,577000,577000,577000,577000,0
20230825,175100,516020649000,577000,577000,577000,577000,0
20230825,175000,516020649000,577000,577000,577000,577000,0
20230825,174900,516020649000,577000,577000,577000,577000,0
20230825,174800,516020649000,577000,577000,577000,577000,0
20230825,174700,516020649000,577000,577000,577000,577000,0
20230825,174600,516020649000,577000,577000,577000,577000,0
20230825,174500,516020649000,577000,577000,577000,577000,0
20230825,174400,516020649000,577000,577000,577000,577000,0
20230825,174300,516020649000,577000,577000,577000,577000,0
20230825,174200,516020649000,577000,577000,577000,577000,12210
20230825,174100,516020649000,577000,577000,577000,577000,0
20230825,174000,516020649000,577000,577000,577000,577000,0
20230825,173900,516020649000,577000,577000,577000,577000,0
20230825,173800,516020649000,577000,577000,577000,577000,0
20230825,173700,516020649000,577000,577000,577000,577000,0
20230825,173600,516020649000,577000,577000,577000,577000,0
20230825,173500,516020649000,577000,577000,577000,577000,0
20230825,173400,516020649000,577000,577000,577000,577000,0
20230825,173300,516020649000,577000,577000,577000,577000,0
20230825,173200,516020649000,577000,577000,577000,577000,0
20230825,173100,516020649000,577000,577000,577000,577000,0
20230825,173000,516020649000,577000,577000,577000,577000,0
20230825,172900,516020649000,577000,577000,577000,577000,0
20230825,172800,516020649000,577000,577000,577000,577000,0
20230825,172700,516020649000,577000,577000,577000,577000,0
20230825,172600,516020649000,577000,577000,577000,577000,0
20230825,172500,516020649000,577000,577000,577000,577000,0
20230825,172400,516020649000,577000,577000,577000,577000,0
20230825,172300,516020649000,577000,577000,577000,577000,0
20230825,172200,516020649000,577000,577000,577000,577000,0
20230825,172100,516020649000,577000,577000,577000,577000,0
20230825,172000,516020649000,577000,577000,577000,577000,0
20230825,171900,516020649000,577000,577000,577000,577000,0
20230825,171800,516020649000,577000,577000,577000,577000,0
20230825,171700,516020649000,577000,577000,577000,577000,0
20230825,171600,516020649000,577000,577000,577000,577000,0
20230825,171500,516020649000,577000,577000,577000,577000,0
20230825,171400,516020649000,577000,577000,577000,577000,0
20230825,171300,516020649000,577000,577000,577000,577000,0
20230825,171200,516020649000,577000,577000,577000,577000,12210
20230825,171100,516020649000,577000,577000,577000,577000,0
20230825,171000,516020649000,577000,577000,577000,577000,0
20230825,170900,516020649000,577000,577000,577000,577000,0
20230825,170800,516020649000,577000,577000,577000,577000,0
20230825,170700,516020649000,577000,577000,577000,577000,0
20230825,170600,516020649000,577000,577000,577000,577000,0
20230825,170500,516020649000,577000,577000,577000,577000,0
20230825,170400,516020649000,577000,577000,577000,577000,0
20230825,170300,516020649000,577000,577000,577000,577000,0
20230825,170200,516020649000,577000,577000,577000,577000,0
20230825,170100,516020649000,577000,577000,577000,577000,0
20230825,170000,516020649000,577000,577000,577000,577000,0
20230825,165900,516020649000,577000,577000,577000,577000,0
20230825,165800,516020649000,577000,577000,577000,577000,0
20230825,165700,516020649000,577000,577000,577000,577000,0
20230825,165600,516020649000,577000,577000,577000,577000,0
20230825,165500,516020649000,577000,577000,577000,577000,0
20230825,165400,516020649000,577000,577000,577000,577000,0
20230825,165300,516020649000,577000,577000,577000,577000,0
20230825,165200,516020649000,577000,577000,577000,577000,0
20230825,165100,516020649000,577000,577000,577000,577000,0
20230825,165000,516020649000,577000,577000,577000,577000,0
20230825,164900,516020649000,577000,577000,577000,577000,0
20230825,164800,516020649000,577000,577000,577000,577000,0
20230825,164700,516020649000,577000,577000,577000,577000,0
20230825,164600,516020649000,577000,577000,577000,577000,0
20230825,164500,516020649000,577000,577000,577000,577000,0
20230825,164400,516020649000,577000,577000,577000,577000,0
20230825,164300,516020649000,577000,577000,577000,577000,0
20230825,164200,516020649000,577000,577000,577000,577000,12210
20230825,164100,516020649000,577000,577000,577000,577000,0
20230825,164000,516020649000,577000,577000,577000,577000,0
20230825,163900,516020649000,577000,577000,577000,577000,0
20230825,163800,516020649000,577000,577000,577000,577000,0
20230825,163700,516020649000,577000,577000,577000,577000,0
20230825,163600,516020649000,577000,577000,577000,577000,0
20230825,163500,516020649000,577000,577000,577000,577000,0
20230825,163400,516020649000,577000,577000,577000,577000,0
20230825,163300,516020649000,577000,577000,577000,577000,0
20230825,163200,516020649000,577000,577000,577000,577000,0
20230825,163100,516020649000,577000,577000,577000,577000,0
20230825,163000,516020649000,577000,577000,577000,577000,0
20230825,162900,516020649000,577000,577000,577000,577000,0
20230825,162800,516020649000,577000,577000,577000,577000,0
20230825,162700,516020649000,577000,577000,577000,577000,0
20230825,162600,516020649000,577000,577000,577000,577000,0
20230825,162500,516020649000,577000,577000,577000,577000,0
20230825,162400,516020649000,577000,577000,577000,577000,0
20230825,162300,516020649000,577000,577000,577000,577000,0
20230825,162200,516020649000,577000,577000,577000,577000,0
20230825,162100,516020649000,577000,577000,577000,577000,0
20230825,162000,516020649000,577000,577000,577000,577000,0
20230825,161900,516020649000,577000,577000,577000,577000,0
20230825,161800,516020649000,577000,577000,577000,577000,0
20230825,161700,516020649000,577000,577000,577000,577000,0
20230825,161600,516020649000,577000,577000,577000,577000,0
20230825,161500,516020649000,577000,577000,577000,577000,0
20230825,161400,516020649000,577000,577000,577000,577000,0
20230825,161300,516020649000,577000,577000,577000,577000,0
20230825,161200,516020649000,577000,577000,577000,577000,12210
20230825,161100,516020649000,577000,577000,577000,577000,0
20230825,161000,516020649000,577000,577000,577000,577000,0
20230825,160900,516020649000,577000,577000,577000,577000,0
20230825,160800,516020649000,577000,577000,577000,577000,0
20230825,160700,516020649000,577000,577000,577000,577000,0
20230825,160600,516020649000,577000,577000,577000,577000,0
20230825,160500,516020649000,577000,577000,577000,577000,0
20230825,160400,516020649000,577000,577000,577000,577000,0
20230825,160300,516020649000,577000,577000,577000,577000,0
20230825,160200,516020649000,577000,577000,577000,577000,0
20230825,160100,516020649000,577000,577000,577000,577000,0
20230825,160000,516020649000,577000,577000,577000,577000,0
20230825,155900,516020649000,577000,577000,577000,577000,0
20230825,155800,516020649000,577000,577000,577000,577000,0
20230825,155700,516020649000,577000,577000,577000,577000,0
20230825,155600,516020649000,577000,577000,577000,577000,0
20230825,155500,516020649000,577000,577000,577000,577000,0
20230825,155400,516020649000,577000,577000,577000,577000,0
20230825,155300,516020649000,577000,577000,577000,577000,0
20230825,155200,516020649000,577000,577000,577000,577000,0
20230825,155100,516020649000,577000,577000,577000,577000,0
20230825,155000,516020649000,577000,577000,577000,577000,0
20230825,154900,516020649000,577000,577000,577000,577000,0
20230825,154800,516020649000,577000,577000,577000,577000,0
20230825,154700,516020649000,577000,577000,577000,577000,0
20230825,154600,516020649000,577000,577000,577000,577000,0
20230825,154500,516020649000,577000,577000,577000,577000,0
20230825,154400,516020649000,577000,577000,577000,577000,0
20230825,154300,516020649000,577000,577000,577000,577000,0
20230825,154200,516020649000,577000,577000,577000,577000,12210
20230825,154100,516020649000,577000,577000,577000,577000,0
20230825,154000,516020649000,577000,577000,577000,577000,0
20230825,153900,516020649000,577000,577000,577000,577000,0
20230825,153800,516020649000,577000,577000,577000,577000,0
20230825,153700,516020649000,577000,577000,577000,577000,0
20230825,153600,516020649000,577000,577000,577000,577000,0
20230825,153500,516020649000,577000,577000,577000,577000,0
20230825,153400,516020649000,577000,577000,577000,577000,0
20230825,153300,516020649000,577000,577000,577000,577000,0
20230825,153200,516020649000,577000,577000,577000,577000,0
20230825,153100,516020649000,577000,577000,577000,577000,0
20230825,153000,516020649000,577000,577000,577000,577000,12210
20230825,152900,508975479000,578000,578000,578000,578000,0
20230825,152800,508975479000,578000,578000,578000,578000,0
20230825,152700,508975479000,578000,578000,578000,578000,0
20230825,152600,508975479000,578000,578000,578000,578000,0
20230825,152500,508975479000,578000,578000,578000,578000,0
20230825,152400,508975479000,578000,578000,578000,578000,0
20230825,152300,508975479000,578000,578000,578000,578000,0
20230825,152200,508975479000,578000,578000,578000,578000,0
20230825,152100,508975479000,578000,578000,578000,578000,0
20230825,152000,508975479000,578000,578000,578000,578000,0
20230825,151900,508975479000,578000,577000,579000,577000,5047
20230825,151800,506058892000,577000,577000,578000,576000,2696
20230825,151700,504502932000,577000,577000,578000,576000,3642
20230825,151600,502401343000,578000,577000,578000,577000,1976
20230825,151500,501260808000,578000,578000,578000,577000,1519
20230825,151400,500384146000,578000,578000,578000,577000,1188
20230825,151300,499698448000,578000,578000,578000,577000,963
20230825,151200,499142351000,578000,577000,578000,577000,2454
20230825,151100,497724778000,578000,578000,578000,577000,1020
20230825,151000,497135828000,577000,577000,578000,577000,1770
20230825,150900,496113560000,578000,578000,578000,577000,608
20230825,150800,495762418000,578000,578000,579000,577000,3181
20230825,150700,493924043000,578000,579000,579000,578000,952
20230825,150600,493373440000,579000,579000,579000,578000,814
20230825,150500,492902623000,579000,579000,579000,578000,452
20230825,150400,492641214000,578000,579000,579000,578000,1032
20230825,150300,492044392000,578000,579000,579000,578000,892
20230825,150200,491528495000,579000,579000,580000,578000,3951
20230825,150100,489241614000,579000,579000,580000,579000,1508
20230825,150000,488367994000,579000,580000,580000,579000,1126
20230825,145900,487715692000,579000,580000,580000,579000,1650
20230825,145800,486758890000,580000,581000,582000,579000,4948
20230825,145700,483885911000,582000,582000,582000,581000,1113
20230825,145600,483238614000,582000,581000,582000,581000,989
20230825,145500,482663508000,581000,581000,582000,580000,4456
20230825,145400,480074756000,582000,580000,582000,580000,9368
20230825,145300,474631931000,581000,580000,581000,579000,9815
20230825,145200,468938217000,580000,579000,580000,578000,6941
20230825,145100,464918295000,579000,579000,579000,578000,858
20230825,145000,464421977000,578000,578000,579000,577000,3510
20230825,144900,462393393000,578000,578000,578000,577000,472
20230825,144800,462120933000,578000,578000,578000,577000,1133
20230825,144700,461466465000,578000,578000,579000,577000,6460
20230825,144600,457732743000,578000,578000,579000,578000,825
20230825,144500,457255694000,579000,578000,579000,578000,842
20230825,144400,456768730000,578000,579000,579000,578000,524
20230825,144300,456465616000,579000,578000,579000,578000,845
20230825,144200,455976948000,578000,578000,579000,578000,725
20230825,144100,455557435000,579000,578000,579000,578000,522
20230825,144000,455255496000,578000,578000,579000,578000,434
20230825,143900,455004365000,579000,578000,579000,578000,593
20230825,143800,454661351000,579000,579000,579000,578000,486
20230825,143700,454380185000,579000,578000,579000,578000,641
20230825,143600,454009245000,579000,578000,579000,578000,367
20230825,143500,453796964000,579000,578000,579000,578000,449
20230825,143400,453537152000,578000,579000,579000,578000,471
20230825,143300,453264595000,578000,579000,579000,578000,424
20230825,143200,453019203000,579000,577000,579000,577000,2290
20230825,143100,451695325000,578000,578000,578000,577000,550
20230825,143000,451377730000,578000,577000,578000,576000,4472
20230825,142900,448797411000,577000,576000,577000,576000,973
20230825,142800,448236612000,576000,577000,577000,576000,986
20230825,142700,447668526000,577000,577000,578000,576000,5349
20230825,142600,444582237000,577000,577000,578000,577000,458
20230825,142500,444317775000,578000,578000,578000,577000,501
20230825,142400,444028595000,578000,578000,578000,577000,823
20230825,142300,443553297000,578000,579000,579000,577000,3438
20230825,142200,441566249000,579000,579000,579000,578000,542
20230825,142100,441252764000,579000,579000,579000,578000,547
20230825,142000,440936469000,578000,578000,579000,578000,582
20230825,141900,440599789000,578000,578000,579000,578000,400
20230825,141800,440368410000,579000,578000,579000,578000,662
20230825,141700,439985393000,578000,578000,579000,578000,333
20230825,141600,439792813000,578000,579000,579000,578000,613
20230825,141500,439438340000,579000,578000,579000,578000,387
20230825,141400,439214492000,579000,579000,579000,577000,780
20230825,141300,438763696000,578000,577000,579000,577000,2007
20230825,141200,437603811000,578000,578000,579000,577000,4711
20230825,141100,434881011000,578000,579000,579000,578000,586
20230825,141000,434542158000,578000,578000,579000,578000,510
20230825,140900,434247235000,578000,578000,579000,578000,485
20230825,140800,433966660000,578000,579000,579000,578000,993
20230825,140700,433392559000,579000,579000,579000,578000,397
20230825,140600,433162891000,578000,579000,579000,578000,822
20230825,140500,432687104000,578000,579000,579000,578000,904
20230825,140400,432164404000,578000,579000,579000,578000,500
20230825,140300,431875169000,578000,579000,579000,578000,481
20230825,140200,431597005000,579000,579000,579000,578000,549
20230825,140100,431279279000,579000,578000,579000,577000,2682
20230825,140000,429728796000,578000,577000,578000,577000,1047
20230825,135900,429123917000,577000,578000,578000,577000,521
20230825,135800,428823156000,578000,579000,579000,577000,3272
20230825,135700,426932084000,579000,578000,579000,578000,998
20230825,135600,426354646000,579000,578000,579000,578000,743
20230825,135500,425924863000,578000,579000,579000,578000,590
20230825,135400,425583505000,579000,579000,579000,578000,621
20230825,135300,425224366000,578000,580000,580000,578000,4959
20230825,135200,422353562000,579000,580000,580000,579000,972
20230825,135100,421790455000,579000,580000,580000,579000,427
20230825,135000,421543011000,579000,580000,581000,579000,2043
20230825,134900,420358146000,581000,581000,581000,580000,2058
20230825,134800,419164020000,581000,580000,581000,579000,2741
20230825,134700,417573922000,580000,581000,581000,579000,4151
20230825,134600,415166010000,581000,581000,581000,580000,673
20230825,134500,414775190000,581000,581000,581000,580000,803
20230825,134400,414308914000,581000,580000,581000,580000,877
20230825,134300,413799759000,581000,581000,581000,580000,694
20230825,134200,413396795000,581000,580000,581000,580000,1127
20230825,134100,412742490000,580000,580000,581000,580000,665
20230825,134000,412356273000,581000,581000,581000,580000,1249
20230825,133900,411630774000,581000,580000,581000,579000,2111
20230825,133800,410406364000,580000,580000,580000,579000,1676
20230825,133700,409434317000,580000,580000,580000,579000,1284
20230825,133600,408689758000,580000,580000,580000,579000,793
20230825,133500,408229985000,580000,582000,582000,579000,9094
20230825,133400,402948853000,582000,581000,582000,581000,568
20230825,133300,402618418000,581000,582000,582000,581000,1041
20230825,133200,402012696000,582000,581000,582000,580000,5126
20230825,133100,399034332000,581000,581000,581000,580000,812
20230825,133000,398562679000,581000,581000,581000,580000,897
20230825,132900,398041588000,581000,579000,581000,579000,4239
20230825,132800,395582840000,579000,579000,580000,579000,511
20230825,132700,395286612000,580000,580000,580000,579000,522
20230825,132600,394983976000,580000,580000,580000,579000,538
20230825,132500,394671982000,580000,579000,580000,579000,1254
20230825,132400,393944916000,579000,579000,580000,579000,729
20230825,132300,393522252000,580000,578000,580000,577000,8875
20230825,132200,388387874000,578000,577000,578000,577000,509
20230825,132100,388093991000,578000,578000,578000,577000,567
20230825,132000,387766648000,578000,578000,578000,577000,351
20230825,131900,387563912000,578000,578000,578000,577000,347
20230825,131800,387363381000,578000,578000,578000,577000,1585
20230825,131700,386447299000,577000,579000,579000,577000,4306
20230825,131600,383958405000,579000,578000,579000,578000,453
20230825,131500,383696201000,578000,579000,579000,578000,302
20230825,131400,383521399000,579000,578000,579000,577000,3901
20230825,131300,381266417000,578000,577000,578000,577000,508
20230825,131200,380973207000,577000,577000,578000,577000,2865
20230825,131100,379319979000,578000,577000,578000,577000,467
20230825,131000,379050276000,577000,577000,577000,576000,921
20230825,130900,378518881000,576000,576000,577000,576000,239
20230825,130800,378381066000,577000,577000,577000,576000,593
20230825,130700,378038969000,577000,577000,577000,576000,254
20230825,130600,377892418000,577000,577000,577000,576000,240
20230825,130500,377753966000,576000,577000,577000,576000,270
20230825,130400,377598298000,577000,577000,577000,576000,1431
20230825,130300,376772620000,578000,577000,578000,576000,876
20230825,130200,376267271000,577000,577000,578000,577000,542
20230825,130100,375954451000,576000,577000,578000,576000,729
20230825,130000,375533858000,576000,577000,578000,576000,2034
20230825,125900,374360268000,577000,577000,577000,576000,1129
20230825,125800,373708880000,577000,577000,577000,576000,359
20230825,125700,373501854000,577000,576000,577000,576000,486
20230825,125600,373221633000,577000,576000,577000,576000,702
20230825,125500,372816843000,577000,576000,577000,576000,278
20230825,125400,372656515000,577000,577000,577000,576000,331
20230825,125300,372465733000,577000,576000,577000,576000,189
20230825,125200,372356713000,576000,577000,577000,576000,368
20230825,125100,372144493000,577000,576000,577000,576000,350
20230825,125000,371942646000,576000,576000,577000,576000,506
20230825,124900,371650749000,577000,577000,578000,576000,2467
20230825,124800,370227346000,576000,576000,577000,576000,401
20230825,124700,369996087000,576000,575000,577000,575000,4776
20230825,124600,367245136000,575000,576000,576000,575000,495
20230825,124500,366960145000,576000,575000,576000,575000,454
20230825,124400,366699057000,575000,575000,576000,575000,591
20230825,124300,366359221000,575000,575000,576000,575000,848
20230825,124200,365871555000,575000,575000,576000,575000,910
20230825,124100,365348246000,575000,576000,576000,575000,583
20230825,124000,365012943000,576000,575000,576000,575000,3818
20230825,123900,362817549000,575000,576000,577000,575000,4021
20230825,123800,360501627000,576000,577000,578000,576000,4899
20230825,123700,357675486000,577000,577000,578000,577000,414
20230825,123600,357436508000,577000,578000,578000,577000,444
20230825,123500,357179901000,578000,577000,578000,577000,604
20230825,123400,356830892000,578000,577000,578000,577000,181
20230825,123300,356726390000,577000,577000,578000,577000,466
20230825,123200,356457131000,578000,577000,578000,577000,254
20230825,123100,356310481000,577000,578000,578000,577000,236
20230825,123000,356174166000,578000,577000,578000,576000,2552
20230825,122900,354700996000,576000,576000,577000,576000,596
20230825,122800,354357596000,576000,577000,577000,576000,2136
20230825,122700,353127205000,577000,578000,578000,576000,2966
20230825,122600,351415822000,577000,577000,578000,577000,522
20230825,122500,351114608000,577000,577000,578000,577000,739
20230825,122400,350688044000,578000,578000,578000,577000,543
20230825,122300,350374341000,578000,579000,579000,578000,3516
20230825,122200,348341910000,578000,579000,579000,578000,286
20230825,122100,348176369000,579000,578000,579000,578000,262
20230825,122000,348024754000,578000,578000,579000,578000,480
20230825,121900,347747231000,579000,578000,579000,578000,822
20230825,121800,347271370000,578000,578000,579000,578000,672
20230825,121700,346882414000,578000,578000,579000,578000,240
20230825,121600,346743601000,578000,577000,580000,577000,3987
20230825,121500,344437233000,577000,577000,578000,577000,1032
20230825,121400,343841453000,577000,578000,578000,577000,4274
20230825,121300,341372926000,578000,581000,581000,578000,7594
20230825,121200,336970491000,581000,580000,581000,580000,1701
20230825,121100,335982536000,581000,581000,581000,580000,3148
20230825,121000,334153621000,581000,581000,581000,580000,4091
20230825,120900,331776823000,581000,581000,581000,580000,973
20230825,120800,331211614000,581000,581000,581000,580000,1862
20230825,120700,330130012000,581000,582000,583000,580000,12533
20230825,120600,322843702000,582000,579000,582000,579000,10896
20230825,120500,316517767000,580000,578000,580000,578000,5525
20230825,120400,313318898000,578000,579000,579000,578000,646
20230825,120300,312945127000,579000,579000,579000,578000,796
20230825,120200,312484680000,578000,578000,579000,578000,1318
20230825,120100,311721832000,579000,579000,579000,578000,1267
20230825,120000,310988347000,578000,577000,579000,577000,1847
20230825,115900,309920823000,577000,577000,578000,577000,607
20230825,115800,309570382000,577000,578000,578000,577000,1815
20230825,115700,308522131000,578000,578000,578000,577000,2392
20230825,115600,307140040000,578000,578000,578000,577000,754
20230825,115500,306704295000,577000,576000,578000,576000,2840
20230825,115400,305065923000,576000,577000,577000,576000,421
20230825,115300,304823066000,576000,577000,577000,576000,336
20230825,115200,304629296000,577000,577000,577000,576000,436
20230825,115100,304377871000,576000,577000,577000,576000,2790
20230825,115000,302768584000,577000,578000,578000,575000,5175
20230825,114900,299785405000,577000,577000,578000,576000,5005
20230825,114800,296896092000,576000,576000,577000,575000,2511
20230825,114700,295449305000,576000,575000,576000,574000,4320
20230825,114600,292965227000,574000,575000,575000,574000,380
20230825,114500,292746893000,575000,574000,575000,574000,1459
20230825,114400,291908836000,575000,574000,575000,574000,491
20230825,114300,291626654000,575000,574000,575000,574000,366
20230825,114200,291416412000,575000,575000,575000,574000,288
20230825,114100,291250996000,574000,574000,575000,574000,1068
20230825,114000,290637763000,574000,574000,575000,574000,340
20230825,113900,290442418000,575000,575000,575000,574000,252
20230825,113800,290297648000,574000,575000,575000,574000,381
20230825,113700,290078817000,575000,574000,575000,574000,276
20230825,113600,289920242000,574000,575000,575000,574000,306
20230825,113500,289744486000,574000,574000,575000,574000,241
20230825,113400,289606101000,574000,574000,575000,574000,270
20230825,113300,289450916000,574000,574000,575000,574000,284
20230825,113200,289287780000,575000,575000,575000,574000,231
20230825,113100,289155104000,575000,575000,575000,574000,894
20230825,113000,288641282000,575000,573000,575000,573000,2416
20230825,112900,287254772000,573000,573000,574000,573000,960
20230825,112800,286704200000,574000,573000,574000,573000,219
20230825,112700,286578557000,574000,574000,574000,573000,231
20230825,112600,286446075000,574000,573000,574000,573000,262
20230825,112500,286295869000,573000,572000,574000,572000,3141
20230825,112400,284495899000,573000,573000,573000,572000,365
20230825,112300,284286929000,573000,573000,573000,572000,463
20230825,112200,284021956000,573000,573000,573000,572000,301
20230825,112100,283849585000,572000,573000,573000,572000,453
20230825,112000,283590206000,573000,572000,573000,572000,495
20230825,111900,283306913000,572000,572000,573000,572000,674
20230825,111800,282921199000,572000,572000,573000,572000,356
20230825,111700,282717428000,573000,573000,573000,572000,496
20230825,111600,282433331000,573000,572000,573000,572000,637
20230825,111500,282068692000,573000,572000,573000,572000,1195
20230825,111400,281384265000,572000,572000,573000,572000,944
20230825,111300,280844236000,573000,574000,574000,572000,4140
20230825,111200,278472073000,574000,574000,574000,573000,485
20230825,111100,278194095000,573000,573000,574000,573000,545
20230825,111000,277881548000,574000,574000,575000,573000,2500
20230825,110900,276446580000,575000,575000,575000,574000,904
20230825,110800,275927390000,575000,575000,576000,574000,3432
20230825,110700,273953971000,575000,576000,576000,575000,1034
20230825,110600,273359258000,576000,576000,576000,575000,1680
20230825,110500,272392704000,575000,575000,576000,575000,442
20230825,110400,272138265000,576000,576000,576000,575000,749
20230825,110300,271706881000,576000,574000,576000,573000,5721
20230825,110200,268420917000,574000,573000,574000,573000,636
20230825,110100,268056333000,573000,573000,574000,573000,851
20230825,110000,267568488000,574000,573000,574000,573000,292
20230825,105900,267401006000,573000,573000,574000,573000,349
20230825,105800,267200954000,574000,573000,574000,573000,527
20230825,105700,266898873000,574000,574000,574000,573000,1042
20230825,105600,266301647000,574000,573000,574000,572000,1035
20230825,105500,265708559000,573000,573000,574000,572000,526
20230825,105400,265407151000,573000,574000,574000,573000,927
20230825,105300,264875677000,573000,573000,574000,573000,672
20230825,105200,264490569000,574000,572000,574000,572000,2402
20230825,105100,263114462000,572000,573000,574000,572000,3860
20230825,105000,260902705000,573000,574000,574000,573000,987
20230825,104900,260336985000,574000,573000,574000,573000,328
20230825,104800,260148831000,573000,573000,574000,573000,942
20230825,104700,259608297000,574000,575000,575000,573000,3058
20230825,104600,257852504000,575000,575000,575000,574000,3372
20230825,104500,255913692000,574000,574000,575000,574000,415
20230825,104400,255675376000,574000,573000,575000,573000,4551
20230825,104300,253064301000,573000,573000,574000,572000,2686
20230825,104200,251525144000,573000,572000,573000,572000,646
20230825,104100,251155426000,572000,572000,573000,572000,444
20230825,104000,250901375000,572000,572000,573000,572000,1501
20230825,103900,250042789000,573000,572000,573000,572000,1390
20230825,103800,249247557000,572000,572000,573000,572000,1535
20230825,103700,248369477000,573000,573000,573000,572000,407
20230825,103600,248136462000,573000,573000,574000,572000,3767
20230825,103500,245977990000,573000,574000,574000,572000,2726
20230825,103400,244416278000,573000,573000,574000,573000,585
20230825,103300,244080771000,573000,574000,574000,573000,872
20230825,103200,243580743000,573000,574000,574000,573000,1362
20230825,103100,242800153000,574000,575000,575000,573000,2883
20230825,103000,241145108000,575000,575000,575000,574000,571
20230825,102900,240817109000,575000,575000,575000,574000,858
20230825,102800,240323865000,575000,574000,575000,574000,817
20230825,102700,239854756000,573000,573000,575000,573000,3502
20230825,102600,237844672000,574000,573000,574000,573000,2108
20230825,102500,236635111000,574000,573000,574000,573000,3663
20230825,102400,234535980000,572000,573000,573000,572000,893
20230825,102300,234024994000,573000,573000,573000,572000,930
20230825,102200,233492790000,573000,572000,573000,572000,1019
20230825,102100,232909430000,573000,572000,573000,572000,686
20230825,102000,232516782000,573000,574000,574000,572000,3277
20230825,101900,230638715000,573000,574000,574000,573000,384
20230825,101800,230418468000,573000,574000,574000,573000,679
20230825,101700,230029059000,574000,572000,574000,572000,2709
20230825,101600,228476497000,573000,574000,575000,572000,4699
20230825,101500,225781091000,575000,575000,575000,574000,883
20230825,101400,225273494000,575000,575000,575000,574000,563
20230825,101300,224950112000,574000,575000,575000,574000,840
20230825,101200,224467599000,574000,576000,576000,574000,1929
20230825,101100,223358551000,576000,575000,576000,574000,2638
20230825,101000,221841720000,575000,574000,575000,574000,655
20230825,100900,221465399000,575000,574000,575000,574000,550
20230825,100800,221149454000,575000,573000,575000,572000,2815
20230825,100700,219535198000,572000,572000,573000,571000,2239
20230825,100600,218254422000,573000,573000,574000,572000,4957
20230825,100500,215415159000,573000,574000,575000,573000,1281
20230825,100400,214679991000,574000,575000,575000,574000,1401
20230825,100300,213875779000,574000,575000,576000,573000,2942
20230825,100200,212186249000,575000,577000,577000,574000,2954
20230825,100100,210486408000,577000,576000,577000,574000,6958
20230825,100000,206483372000,576000,577000,578000,576000,2397
20230825,095900,205100320000,577000,579000,579000,577000,9270
20230825,095800,199743230000,579000,579000,579000,578000,3831
20230825,095700,197525354000,579000,578000,579000,577000,2795
20230825,095600,195909834000,578000,578000,578000,577000,4399
20230825,095500,193367291000,578000,578000,579000,577000,6862
20230825,095400,189400726000,577000,574000,578000,574000,3519
20230825,095300,187372938000,575000,574000,575000,574000,1613
20230825,095200,186446211000,575000,577000,578000,574000,7282
20230825,095100,182253079000,577000,577000,577000,576000,3032
20230825,095000,180503826000,577000,576000,577000,575000,8138
20230825,094900,175810169000,576000,575000,576000,574000,4148
20230825,094800,173423459000,575000,574000,575000,573000,1661
20230825,094700,172470056000,574000,574000,574000,573000,2139
20230825,094600,171242475000,574000,573000,574000,572000,2393
20230825,094500,169870804000,573000,572000,573000,572000,1293
20230825,094400,169130626000,572000,572000,573000,571000,3431
20230825,094300,167168875000,571000,572000,573000,571000,2533
20230825,094200,165719768000,573000,573000,573000,572000,2214
20230825,094100,164451437000,573000,572000,573000,571000,3153
20230825,094000,162648311000,572000,573000,573000,571000,2346
20230825,093900,161305798000,573000,575000,575000,572000,5355
20230825,093800,158232591000,575000,575000,576000,574000,6465
20230825,093700,154514038000,575000,573000,575000,572000,4667
20230825,093600,151835513000,572000,572000,573000,571000,4002
20230825,093500,149545709000,573000,572000,573000,571000,3360
20230825,093400,147623254000,571000,574000,574000,571000,4062
20230825,093300,145299177000,574000,574000,575000,573000,8649
20230825,093200,140337714000,574000,572000,575000,572000,17058
20230825,093100,130555656000,573000,572000,573000,571000,3488
20230825,093000,128559670000,572000,572000,574000,571000,6860
20230825,092900,124631830000,572000,573000,574000,571000,9198
20230825,092800,119366120000,573000,572000,573000,571000,4750
20230825,092700,116648805000,571000,570000,572000,569000,4708
20230825,092600,113962494000,570000,570000,570000,569000,1547
20230825,092500,113081080000,570000,569000,570000,568000,3961
20230825,092400,110824863000,569000,569000,570000,568000,3482
20230825,092300,108843561000,569000,569000,570000,568000,5652
20230825,092200,105627350000,568000,569000,569000,568000,1312
20230825,092100,104881490000,568000,570000,571000,568000,6133
20230825,092000,101389488000,571000,568000,571000,568000,3693
20230825,091900,99286328000,568000,569000,569000,568000,3024
20230825,091800,97566728000,569000,567000,569000,567000,3707
20230825,091700,95461696000,567000,567000,567000,566000,3298
20230825,091600,93592703000,567000,568000,569000,567000,4452
20230825,091500,91062813000,569000,569000,569000,567000,4639
20230825,091400,88427159000,569000,570000,570000,568000,7814
20230825,091300,83978656000,570000,566000,570000,566000,6363
20230825,091200,80363918000,567000,566000,567000,565000,2443
20230825,091100,78981679000,566000,566000,566000,565000,4136
20230825,091000,76641915000,566000,565000,566000,564000,5085
20230825,090900,73768829000,564000,562000,565000,561000,8628
20230825,090800,68908975000,561000,563000,564000,561000,9859
20230825,090700,63366043000,564000,564000,565000,562000,11487
20230825,090600,56892809000,565000,564000,566000,563000,10274
20230825,090500,51097250000,565000,567000,567000,564000,9046
20230825,090400,45981040000,566000,567000,568000,566000,5490
20230825,090300,42870498000,567000,569000,569000,567000,6528
20230825,090200,39161138000,569000,566000,569000,564000,13207
20230825,090100,31681093000,566000,566000,568000,563000,20825
20230825,090000,19905054000,566000,567000,567000,565000,35017