KissMeData/005490/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184200,669100294000,597000,597000,597000,597000,23634
20230905,184100,669100294000,597000,597000,597000,597000,0
20230905,184000,669100294000,597000,597000,597000,597000,0
20230905,183900,669100294000,597000,597000,597000,597000,0
20230905,183800,669100294000,597000,597000,597000,597000,0
20230905,183700,669100294000,597000,597000,597000,597000,0
20230905,183600,669100294000,597000,597000,597000,597000,0
20230905,183500,669100294000,597000,597000,597000,597000,0
20230905,183400,669100294000,597000,597000,597000,597000,0
20230905,183300,669100294000,597000,597000,597000,597000,0
20230905,183200,669100294000,597000,597000,597000,597000,0
20230905,183100,669100294000,597000,597000,597000,597000,0
20230905,183000,669100294000,597000,597000,597000,597000,0
20230905,182900,669100294000,597000,597000,597000,597000,0
20230905,182800,669100294000,597000,597000,597000,597000,0
20230905,182700,669100294000,597000,597000,597000,597000,0
20230905,182600,669100294000,597000,597000,597000,597000,0
20230905,182500,669100294000,597000,597000,597000,597000,0
20230905,182400,669100294000,597000,597000,597000,597000,0
20230905,182300,669100294000,597000,597000,597000,597000,0
20230905,182200,669100294000,597000,597000,597000,597000,0
20230905,182100,669100294000,597000,597000,597000,597000,0
20230905,182000,669100294000,597000,597000,597000,597000,0
20230905,181900,669100294000,597000,597000,597000,597000,0
20230905,181800,669100294000,597000,597000,597000,597000,0
20230905,181700,669100294000,597000,597000,597000,597000,0
20230905,181600,669100294000,597000,597000,597000,597000,0
20230905,181500,669100294000,597000,597000,597000,597000,0
20230905,181400,669100294000,597000,597000,597000,597000,0
20230905,181300,669100294000,597000,597000,597000,597000,0
20230905,181200,669100294000,597000,597000,597000,597000,23634
20230905,181100,669100294000,597000,597000,597000,597000,0
20230905,181000,669100294000,597000,597000,597000,597000,0
20230905,180900,669100294000,597000,597000,597000,597000,0
20230905,180800,669100294000,597000,597000,597000,597000,0
20230905,180700,669100294000,597000,597000,597000,597000,0
20230905,180600,669100294000,597000,597000,597000,597000,0
20230905,180500,669100294000,597000,597000,597000,597000,0
20230905,180400,669100294000,597000,597000,597000,597000,0
20230905,180300,669100294000,597000,597000,597000,597000,0
20230905,180200,669100294000,597000,597000,597000,597000,0
20230905,180100,669100294000,597000,597000,597000,597000,0
20230905,180000,669100294000,597000,597000,597000,597000,0
20230905,175900,669100294000,597000,597000,597000,597000,0
20230905,175800,669100294000,597000,597000,597000,597000,0
20230905,175700,669100294000,597000,597000,597000,597000,0
20230905,175600,669100294000,597000,597000,597000,597000,0
20230905,175500,669100294000,597000,597000,597000,597000,0
20230905,175400,669100294000,597000,597000,597000,597000,0
20230905,175300,669100294000,597000,597000,597000,597000,0
20230905,175200,669100294000,597000,597000,597000,597000,0
20230905,175100,669100294000,597000,597000,597000,597000,0
20230905,175000,669100294000,597000,597000,597000,597000,0
20230905,174900,669100294000,597000,597000,597000,597000,0
20230905,174800,669100294000,597000,597000,597000,597000,0
20230905,174700,669100294000,597000,597000,597000,597000,0
20230905,174600,669100294000,597000,597000,597000,597000,0
20230905,174500,669100294000,597000,597000,597000,597000,0
20230905,174400,669100294000,597000,597000,597000,597000,0
20230905,174300,669100294000,597000,597000,597000,597000,0
20230905,174200,669100294000,597000,597000,597000,597000,23634
20230905,174100,669100294000,597000,597000,597000,597000,0
20230905,174000,669100294000,597000,597000,597000,597000,0
20230905,173900,669100294000,597000,597000,597000,597000,0
20230905,173800,669100294000,597000,597000,597000,597000,0
20230905,173700,669100294000,597000,597000,597000,597000,0
20230905,173600,669100294000,597000,597000,597000,597000,0
20230905,173500,669100294000,597000,597000,597000,597000,0
20230905,173400,669100294000,597000,597000,597000,597000,0
20230905,173300,669100294000,597000,597000,597000,597000,0
20230905,173200,669100294000,597000,597000,597000,597000,0
20230905,173100,669100294000,597000,597000,597000,597000,0
20230905,173000,669100294000,597000,597000,597000,597000,0
20230905,172900,669100294000,597000,597000,597000,597000,0
20230905,172800,669100294000,597000,597000,597000,597000,0
20230905,172700,669100294000,597000,597000,597000,597000,0
20230905,172600,669100294000,597000,597000,597000,597000,0
20230905,172500,669100294000,597000,597000,597000,597000,0
20230905,172400,669100294000,597000,597000,597000,597000,0
20230905,172300,669100294000,597000,597000,597000,597000,0
20230905,172200,669100294000,597000,597000,597000,597000,0
20230905,172100,669100294000,597000,597000,597000,597000,0
20230905,172000,669100294000,597000,597000,597000,597000,0
20230905,171900,669100294000,597000,597000,597000,597000,0
20230905,171800,669100294000,597000,597000,597000,597000,0
20230905,171700,669100294000,597000,597000,597000,597000,0
20230905,171600,669100294000,597000,597000,597000,597000,0
20230905,171500,669100294000,597000,597000,597000,597000,0
20230905,171400,669100294000,597000,597000,597000,597000,0
20230905,171300,669100294000,597000,597000,597000,597000,0
20230905,171200,669100294000,597000,597000,597000,597000,23634
20230905,171100,669100294000,597000,597000,597000,597000,0
20230905,171000,669100294000,597000,597000,597000,597000,0
20230905,170900,669100294000,597000,597000,597000,597000,0
20230905,170800,669100294000,597000,597000,597000,597000,0
20230905,170700,669100294000,597000,597000,597000,597000,0
20230905,170600,669100294000,597000,597000,597000,597000,0
20230905,170500,669100294000,597000,597000,597000,597000,0
20230905,170400,669100294000,597000,597000,597000,597000,0
20230905,170300,669100294000,597000,597000,597000,597000,0
20230905,170200,669100294000,597000,597000,597000,597000,0
20230905,170100,669100294000,597000,597000,597000,597000,0
20230905,170000,669100294000,597000,597000,597000,597000,0
20230905,165900,669100294000,597000,597000,597000,597000,0
20230905,165800,669100294000,597000,597000,597000,597000,0
20230905,165700,669100294000,597000,597000,597000,597000,0
20230905,165600,669100294000,597000,597000,597000,597000,0
20230905,165500,669100294000,597000,597000,597000,597000,0
20230905,165400,669100294000,597000,597000,597000,597000,0
20230905,165300,669100294000,597000,597000,597000,597000,0
20230905,165200,669100294000,597000,597000,597000,597000,0
20230905,165100,669100294000,597000,597000,597000,597000,0
20230905,165000,669100294000,597000,597000,597000,597000,0
20230905,164900,669100294000,597000,597000,597000,597000,0
20230905,164800,669100294000,597000,597000,597000,597000,0
20230905,164700,669100294000,597000,597000,597000,597000,0
20230905,164600,669100294000,597000,597000,597000,597000,0
20230905,164500,669100294000,597000,597000,597000,597000,0
20230905,164400,669100294000,597000,597000,597000,597000,0
20230905,164300,669100294000,597000,597000,597000,597000,0
20230905,164200,669100294000,597000,597000,597000,597000,23634
20230905,164100,669100294000,597000,597000,597000,597000,0
20230905,164000,669100294000,597000,597000,597000,597000,0
20230905,163900,669100294000,597000,597000,597000,597000,0
20230905,163800,669100294000,597000,597000,597000,597000,0
20230905,163700,669100294000,597000,597000,597000,597000,0
20230905,163600,669100294000,597000,597000,597000,597000,0
20230905,163500,669100294000,597000,597000,597000,597000,0
20230905,163400,669100294000,597000,597000,597000,597000,0
20230905,163300,669100294000,597000,597000,597000,597000,0
20230905,163200,669100294000,597000,597000,597000,597000,0
20230905,163100,669100294000,597000,597000,597000,597000,0
20230905,163000,669100294000,597000,597000,597000,597000,0
20230905,162900,669100294000,597000,597000,597000,597000,0
20230905,162800,669100294000,597000,597000,597000,597000,0
20230905,162700,669100294000,597000,597000,597000,597000,0
20230905,162600,669100294000,597000,597000,597000,597000,0
20230905,162500,669100294000,597000,597000,597000,597000,0
20230905,162400,669100294000,597000,597000,597000,597000,0
20230905,162300,669100294000,597000,597000,597000,597000,0
20230905,162200,669100294000,597000,597000,597000,597000,0
20230905,162100,669100294000,597000,597000,597000,597000,0
20230905,162000,669100294000,597000,597000,597000,597000,0
20230905,161900,669100294000,597000,597000,597000,597000,0
20230905,161800,669100294000,597000,597000,597000,597000,0
20230905,161700,669100294000,597000,597000,597000,597000,0
20230905,161600,669100294000,597000,597000,597000,597000,0
20230905,161500,669100294000,597000,597000,597000,597000,0
20230905,161400,669100294000,597000,597000,597000,597000,0
20230905,161300,669100294000,597000,597000,597000,597000,0
20230905,161200,669100294000,597000,597000,597000,597000,23634
20230905,161100,669100294000,597000,597000,597000,597000,0
20230905,161000,669100294000,597000,597000,597000,597000,0
20230905,160900,669100294000,597000,597000,597000,597000,0
20230905,160800,669100294000,597000,597000,597000,597000,0
20230905,160700,669100294000,597000,597000,597000,597000,0
20230905,160600,669100294000,597000,597000,597000,597000,0
20230905,160500,669100294000,597000,597000,597000,597000,0
20230905,160400,669100294000,597000,597000,597000,597000,0
20230905,160300,669100294000,597000,597000,597000,597000,0
20230905,160200,669100294000,597000,597000,597000,597000,0
20230905,160100,669100294000,597000,597000,597000,597000,0
20230905,160000,669100294000,597000,597000,597000,597000,0
20230905,155900,669100294000,597000,597000,597000,597000,0
20230905,155800,669100294000,597000,597000,597000,597000,0
20230905,155700,669100294000,597000,597000,597000,597000,0
20230905,155600,669100294000,597000,597000,597000,597000,0
20230905,155500,669100294000,597000,597000,597000,597000,0
20230905,155400,669100294000,597000,597000,597000,597000,0
20230905,155300,669100294000,597000,597000,597000,597000,0
20230905,155200,669100294000,597000,597000,597000,597000,0
20230905,155100,669100294000,597000,597000,597000,597000,0
20230905,155000,669100294000,597000,597000,597000,597000,0
20230905,154900,669100294000,597000,597000,597000,597000,0
20230905,154800,669100294000,597000,597000,597000,597000,0
20230905,154700,669100294000,597000,597000,597000,597000,0
20230905,154600,669100294000,597000,597000,597000,597000,0
20230905,154500,669100294000,597000,597000,597000,597000,0
20230905,154400,669100294000,597000,597000,597000,597000,0
20230905,154300,669100294000,597000,597000,597000,597000,0
20230905,154200,669100294000,597000,597000,597000,597000,23634
20230905,154100,669100294000,597000,597000,597000,597000,0
20230905,154000,669100294000,597000,597000,597000,597000,0
20230905,153900,669100294000,597000,597000,597000,597000,0
20230905,153800,669100294000,597000,597000,597000,597000,0
20230905,153700,669100294000,597000,597000,597000,597000,0
20230905,153600,669100294000,597000,597000,597000,597000,0
20230905,153500,669100294000,597000,597000,597000,597000,0
20230905,153400,669100294000,597000,597000,597000,597000,0
20230905,153300,669100294000,597000,597000,597000,597000,0
20230905,153200,669100294000,597000,597000,597000,597000,0
20230905,153100,669100294000,597000,597000,597000,597000,0
20230905,153000,669100294000,597000,597000,597000,597000,23634
20230905,152900,654990796000,597000,597000,597000,597000,0
20230905,152800,654990796000,597000,597000,597000,597000,0
20230905,152700,654990796000,597000,597000,597000,597000,0
20230905,152600,654990796000,597000,597000,597000,597000,0
20230905,152500,654990796000,597000,597000,597000,597000,0
20230905,152400,654990796000,597000,597000,597000,597000,0
20230905,152300,654990796000,597000,597000,597000,597000,0
20230905,152200,654990796000,597000,597000,597000,597000,0
20230905,152100,654990796000,597000,597000,597000,597000,0
20230905,152000,654990796000,597000,597000,597000,597000,0
20230905,151900,654990796000,597000,595000,597000,595000,3152
20230905,151800,653112036000,595000,595000,596000,595000,807
20230905,151700,652631363000,596000,596000,597000,595000,3056
20230905,151600,650809937000,596000,596000,597000,596000,2892
20230905,151500,649086273000,597000,595000,597000,595000,4464
20230905,151400,646425731000,596000,595000,596000,595000,1278
20230905,151300,645665105000,595000,595000,596000,595000,898
20230905,151200,645130461000,596000,596000,596000,595000,2605
20230905,151100,643578499000,596000,596000,597000,596000,1110
20230905,151000,642916863000,597000,596000,597000,596000,1058
20230905,150900,642286255000,597000,595000,597000,595000,2379
20230905,150800,640868407000,595000,597000,597000,595000,6010
20230905,150700,637285992000,597000,597000,598000,596000,1899
20230905,150600,636152257000,597000,597000,598000,597000,5024
20230905,150500,633149682000,597000,597000,598000,597000,3118
20230905,150400,631288163000,597000,597000,598000,597000,1639
20230905,150300,630309527000,598000,597000,598000,597000,3418
20230905,150200,628268333000,598000,598000,598000,597000,3326
20230905,150100,626280514000,597000,597000,598000,597000,1136
20230905,150000,625601506000,597000,598000,599000,597000,2439
20230905,145900,624143246000,598000,598000,599000,598000,1961
20230905,145800,622970533000,599000,598000,599000,598000,3304
20230905,145700,620994600000,598000,599000,599000,598000,1076
20230905,145600,620351137000,599000,598000,599000,598000,2633
20230905,145500,618776482000,598000,598000,599000,598000,1557
20230905,145400,617844605000,598000,598000,599000,598000,4892
20230905,145300,614919158000,598000,598000,599000,598000,3316
20230905,145200,612935901000,598000,598000,599000,598000,473
20230905,145100,612652936000,598000,599000,599000,598000,707
20230905,145000,612229748000,599000,599000,599000,598000,708
20230905,144900,611805931000,599000,598000,599000,598000,455
20230905,144800,611533703000,598000,599000,599000,598000,823
20230905,144700,611041339000,599000,599000,599000,598000,739
20230905,144600,610599115000,598000,598000,599000,598000,152
20230905,144500,610508148000,598000,599000,599000,598000,175
20230905,144400,610403446000,599000,599000,599000,598000,268
20230905,144300,610243047000,599000,599000,599000,598000,616
20230905,144200,609874335000,598000,597000,599000,597000,992
20230905,144100,609281188000,598000,598000,599000,597000,1559
20230905,144000,608348984000,598000,599000,599000,598000,398
20230905,143900,608110756000,598000,599000,599000,597000,762
20230905,143800,607655089000,598000,598000,598000,597000,4493
20230905,143700,604968364000,597000,597000,598000,597000,649
20230905,143600,604580743000,597000,598000,598000,597000,2843
20230905,143500,602882651000,597000,597000,598000,597000,663
20230905,143400,602486742000,598000,597000,598000,597000,849
20230905,143300,601979604000,597000,597000,598000,597000,174
20230905,143200,601875699000,598000,596000,598000,596000,2333
20230905,143100,600482885000,597000,596000,597000,596000,342
20230905,143000,600279012000,597000,596000,597000,596000,402
20230905,142900,600039298000,597000,597000,597000,595000,1529
20230905,142800,599127755000,596000,596000,597000,596000,510
20230905,142700,598823752000,597000,596000,597000,596000,2717
20230905,142600,597204381000,596000,596000,597000,596000,574
20230905,142500,596862224000,596000,597000,597000,596000,310
20230905,142400,596677420000,596000,596000,597000,596000,293
20230905,142300,596502743000,596000,598000,598000,596000,1830
20230905,142200,595410260000,597000,597000,598000,597000,312
20230905,142100,595223927000,597000,598000,598000,597000,818
20230905,142000,594735485000,597000,598000,598000,597000,186
20230905,141900,594624347000,598000,597000,598000,597000,220
20230905,141800,594492847000,597000,598000,599000,597000,1215
20230905,141700,593766357000,598000,597000,598000,597000,2491
20230905,141600,592276790000,598000,596000,598000,596000,2945
20230905,141500,590518696000,596000,597000,597000,596000,2312
20230905,141400,589140666000,596000,596000,597000,596000,277
20230905,141300,588975520000,596000,596000,597000,596000,322
20230905,141200,588783581000,596000,595000,597000,595000,5626
20230905,141100,585434212000,595000,595000,596000,595000,425
20230905,141000,585181304000,595000,596000,597000,595000,1889
20230905,140900,584056613000,596000,596000,597000,596000,880
20230905,140800,583532107000,596000,597000,597000,596000,563
20230905,140700,583196450000,596000,596000,597000,596000,1172
20230905,140600,582497893000,596000,596000,597000,596000,583
20230905,140500,582150260000,596000,596000,597000,596000,989
20230905,140400,581560469000,597000,597000,597000,596000,656
20230905,140300,581169099000,596000,596000,598000,596000,3555
20230905,140200,579046855000,596000,596000,597000,595000,7159
20230905,140100,574780575000,597000,597000,598000,596000,4504
20230905,140000,572091739000,597000,598000,598000,597000,671
20230905,135900,571691094000,598000,597000,598000,597000,506
20230905,135800,571388869000,597000,599000,599000,597000,4101
20230905,135700,568937120000,599000,599000,599000,598000,806
20230905,135600,568454917000,598000,599000,599000,598000,899
20230905,135500,567917044000,598000,599000,599000,598000,499
20230905,135400,567618526000,599000,599000,599000,598000,482
20230905,135300,567330112000,598000,598000,599000,598000,359
20230905,135200,567115267000,598000,599000,599000,598000,467
20230905,135100,566835860000,599000,599000,599000,598000,459
20230905,135000,566561060000,598000,598000,599000,598000,343
20230905,134900,566355726000,599000,599000,599000,598000,301
20230905,134800,566175631000,598000,599000,599000,598000,773
20230905,134700,565712901000,598000,598000,599000,598000,662
20230905,134600,565316695000,598000,598000,599000,598000,1163
20230905,134500,564620142000,599000,599000,599000,598000,373
20230905,134400,564396962000,598000,598000,599000,598000,364
20230905,134300,564179145000,598000,599000,599000,598000,369
20230905,134200,563958349000,599000,597000,599000,597000,2619
20230905,134100,562392091000,598000,598000,598000,597000,1250
20230905,134000,561644742000,598000,597000,598000,597000,394
20230905,133900,561409241000,598000,597000,598000,597000,579
20230905,133800,561063458000,598000,597000,598000,597000,130
20230905,133700,560985783000,597000,598000,598000,597000,549
20230905,133600,560657854000,598000,597000,598000,596000,1236
20230905,133500,559919867000,597000,597000,598000,596000,2044
20230905,133400,558699642000,597000,597000,598000,597000,804
20230905,133300,558219542000,597000,598000,598000,597000,1535
20230905,133200,557303085000,597000,598000,598000,597000,795
20230905,133100,556827844000,597000,598000,598000,597000,798
20230905,133000,556351366000,597000,597000,598000,597000,1342
20230905,132900,555550163000,597000,596000,598000,596000,3423
20230905,132800,553506871000,596000,596000,597000,595000,10460
20230905,132700,547277371000,596000,596000,597000,596000,841
20230905,132600,546775634000,596000,596000,597000,596000,519
20230905,132500,546466246000,597000,597000,597000,596000,2007
20230905,132400,545269986000,596000,597000,597000,596000,664
20230905,132300,544873759000,597000,598000,598000,596000,2774
20230905,132200,543217756000,597000,597000,598000,597000,406
20230905,132100,542975332000,597000,598000,598000,597000,515
20230905,132000,542667839000,597000,598000,599000,597000,1802
20230905,131900,541591014000,598000,599000,599000,598000,2271
20230905,131800,540232163000,598000,598000,599000,598000,706
20230905,131700,539809952000,598000,599000,599000,598000,355
20230905,131600,539597503000,599000,598000,599000,597000,1437
20230905,131500,538738000000,598000,599000,599000,598000,1230
20230905,131400,538002382000,599000,599000,599000,598000,405
20230905,131300,537760099000,598000,598000,599000,598000,760
20230905,131200,537305590000,598000,599000,599000,598000,569
20230905,131100,536965317000,599000,598000,599000,597000,1782
20230905,131000,535899690000,598000,598000,598000,597000,1001
20230905,130900,535301176000,598000,597000,598000,597000,143
20230905,130800,535215734000,598000,598000,598000,597000,436
20230905,130700,534955297000,597000,597000,598000,597000,579
20230905,130600,534609481000,598000,598000,598000,597000,605
20230905,130500,534248248000,598000,597000,598000,597000,529
20230905,130400,533932129000,597000,598000,599000,597000,3435
20230905,130300,531878145000,598000,598000,599000,598000,1538
20230905,130200,530957701000,598000,598000,599000,598000,217
20230905,130100,530827905000,598000,599000,599000,598000,549
20230905,130000,530499520000,598000,598000,599000,597000,2588
20230905,125900,528951648000,598000,597000,598000,596000,3401
20230905,125800,526921067000,597000,598000,598000,597000,1173
20230905,125700,526220748000,598000,598000,598000,597000,349
20230905,125600,526012333000,598000,599000,599000,597000,2325
20230905,125500,524622121000,599000,598000,599000,598000,254
20230905,125400,524470080000,598000,599000,599000,598000,1249
20230905,125300,523723089000,599000,599000,599000,598000,443
20230905,125200,523457786000,599000,599000,599000,598000,2537
20230905,125100,521938198000,599000,598000,599000,598000,573
20230905,125000,521595310000,598000,598000,599000,598000,1145
20230905,124900,520909568000,598000,598000,599000,598000,1131
20230905,124800,520232556000,598000,599000,599000,598000,369
20230905,124700,520011637000,598000,598000,599000,598000,498
20230905,124600,519713702000,598000,598000,599000,598000,355
20230905,124500,519501290000,598000,599000,599000,598000,340
20230905,124400,519297679000,598000,598000,599000,598000,770
20230905,124300,518837019000,598000,599000,599000,598000,257
20230905,124200,518683209000,599000,599000,599000,598000,626
20230905,124100,518308325000,599000,600000,600000,598000,3646
20230905,124000,516124209000,600000,600000,600000,599000,817
20230905,123900,515634104000,600000,599000,600000,599000,429
20230905,123800,515376922000,599000,599000,600000,599000,664
20230905,123700,514978716000,599000,599000,599000,598000,4051
20230905,123600,512552232000,598000,598000,599000,598000,1345
20230905,123500,511747774000,598000,598000,599000,598000,518
20230905,123400,511437974000,598000,599000,599000,598000,769
20230905,123300,510977559000,598000,598000,599000,598000,565
20230905,123200,510639160000,599000,599000,599000,598000,1373
20230905,123100,509816974000,598000,599000,599000,598000,463
20230905,123000,509539807000,598000,598000,599000,598000,255
20230905,122900,509387226000,598000,599000,599000,598000,595
20230905,122800,509030944000,599000,599000,599000,598000,303
20230905,122700,508849599000,598000,599000,599000,598000,1204
20230905,122600,508129419000,599000,599000,600000,598000,1805
20230905,122500,507048180000,600000,599000,600000,598000,974
20230905,122400,506464565000,599000,600000,600000,598000,3826
20230905,122300,504172640000,600000,600000,600000,599000,755
20230905,122200,503720225000,600000,599000,600000,599000,389
20230905,122100,503486912000,599000,599000,600000,598000,2006
20230905,122000,502285324000,599000,599000,599000,598000,624
20230905,121900,501911661000,599000,600000,600000,598000,1113
20230905,121800,501244874000,600000,598000,600000,597000,5488
20230905,121700,497960869000,598000,598000,598000,597000,311
20230905,121600,497775017000,598000,598000,598000,597000,222
20230905,121500,497642423000,598000,598000,598000,597000,288
20230905,121400,497470242000,598000,598000,598000,597000,379
20230905,121300,497243771000,597000,598000,598000,597000,2048
20230905,121200,496019193000,598000,598000,598000,597000,357
20230905,121100,495805890000,598000,598000,598000,597000,639
20230905,121000,495424247000,598000,597000,598000,596000,1225
20230905,120900,494692777000,597000,596000,597000,596000,1434
20230905,120800,493836965000,596000,596000,597000,596000,907
20230905,120700,493296242000,596000,596000,597000,596000,119
20230905,120600,493225253000,597000,597000,597000,596000,1160
20230905,120500,492532892000,597000,597000,597000,596000,925
20230905,120400,491981509000,597000,597000,597000,596000,620
20230905,120300,491611905000,596000,596000,597000,596000,379
20230905,120200,491385806000,597000,597000,597000,596000,296
20230905,120100,491209269000,596000,596000,597000,596000,536
20230905,120000,490889685000,596000,597000,597000,596000,372
20230905,115900,490667885000,597000,596000,597000,596000,401
20230905,115800,490428570000,596000,597000,597000,596000,551
20230905,115700,490099972000,596000,597000,597000,596000,673
20230905,115600,489698694000,596000,597000,597000,596000,401
20230905,115500,489459624000,597000,596000,597000,596000,680
20230905,115400,489054250000,596000,596000,597000,596000,637
20230905,115300,488674550000,597000,596000,597000,596000,528
20230905,115200,488359610000,597000,597000,597000,596000,620
20230905,115100,487989926000,597000,597000,598000,596000,3337
20230905,115000,485997801000,597000,598000,598000,597000,298
20230905,114900,485819801000,598000,597000,598000,597000,403
20230905,114800,485579110000,597000,598000,598000,597000,444
20230905,114700,485313910000,598000,596000,598000,596000,2788
20230905,114600,483649465000,597000,597000,597000,596000,500
20230905,114500,483351160000,597000,597000,597000,596000,474
20230905,114400,483068382000,597000,596000,597000,596000,400
20230905,114300,482829828000,597000,596000,597000,596000,1704
20230905,114200,481812666000,597000,597000,597000,596000,316
20230905,114100,481624148000,596000,596000,597000,596000,513
20230905,114000,481318310000,596000,596000,597000,596000,224
20230905,113900,481184770000,597000,597000,597000,596000,538
20230905,113800,480863903000,596000,598000,598000,596000,1356
20230905,113700,480054375000,597000,597000,598000,597000,368
20230905,113600,479834624000,597000,597000,598000,597000,575
20230905,113500,479491285000,597000,597000,598000,597000,559
20230905,113400,479157437000,597000,597000,598000,597000,516
20230905,113300,478849119000,597000,599000,599000,597000,1243
20230905,113200,478106108000,598000,598000,599000,598000,1058
20230905,113100,477473296000,598000,598000,599000,598000,863
20230905,113000,476956597000,599000,599000,599000,598000,733
20230905,112900,476517592000,599000,599000,599000,598000,868
20230905,112800,475998332000,599000,597000,599000,597000,2718
20230905,112700,474373244000,597000,595000,597000,595000,3872
20230905,112600,472063610000,595000,595000,596000,595000,3909
20230905,112500,469737676000,595000,596000,596000,595000,2652
20230905,112400,468159572000,595000,595000,596000,595000,1816
20230905,112300,467078687000,596000,596000,597000,595000,994
20230905,112200,466486354000,596000,596000,597000,596000,2312
20230905,112100,465108290000,596000,596000,597000,596000,2552
20230905,112000,463587171000,597000,598000,598000,596000,4320
20230905,111900,461009683000,598000,597000,598000,597000,1334
20230905,111800,460213090000,597000,597000,598000,597000,1145
20230905,111700,459529162000,598000,598000,598000,597000,402
20230905,111600,459288980000,597000,597000,598000,597000,671
20230905,111500,458888105000,598000,598000,598000,597000,746
20230905,111400,458442657000,598000,597000,598000,596000,1683
20230905,111300,457437342000,597000,597000,598000,596000,1885
20230905,111200,456312048000,597000,598000,598000,597000,1332
20230905,111100,455516688000,597000,598000,599000,597000,3182
20230905,111000,453614359000,597000,598000,598000,597000,1477
20230905,110900,452731620000,597000,597000,598000,597000,1918
20230905,110800,451586499000,597000,598000,598000,597000,638
20230905,110700,451205569000,597000,597000,598000,596000,3199
20230905,110600,449295919000,597000,597000,598000,596000,7371
20230905,110500,444896058000,597000,599000,599000,597000,3534
20230905,110400,442783030000,598000,598000,599000,598000,2933
20230905,110300,441029026000,598000,600000,600000,598000,4975
20230905,110200,438049149000,599000,599000,600000,599000,1053
20230905,110100,437418345000,599000,601000,601000,599000,7363
20230905,110000,433000798000,600000,601000,601000,600000,2238
20230905,105900,431657352000,600000,600000,601000,600000,704
20230905,105800,431234769000,600000,601000,602000,600000,1307
20230905,105700,430449267000,602000,601000,602000,601000,1010
20230905,105600,429842115000,601000,601000,602000,600000,1452
20230905,105500,428969415000,600000,601000,602000,600000,3175
20230905,105400,427061124000,601000,601000,602000,601000,1816
20230905,105300,425968923000,601000,601000,602000,601000,1500
20230905,105200,425067267000,601000,601000,602000,601000,1212
20230905,105100,424338496000,601000,602000,602000,601000,936
20230905,105000,423775911000,601000,602000,603000,601000,4218
20230905,104900,421236625000,602000,603000,603000,602000,1175
20230905,104800,420528586000,603000,602000,603000,602000,1125
20230905,104700,419850622000,602000,602000,603000,602000,649
20230905,104600,419459550000,603000,602000,603000,602000,1114
20230905,104500,418788583000,603000,602000,603000,602000,817
20230905,104400,418296183000,602000,602000,603000,602000,1609
20230905,104300,417326912000,602000,602000,603000,602000,753
20230905,104200,416873237000,603000,601000,603000,601000,4263
20230905,104100,414306294000,602000,602000,602000,601000,443
20230905,104000,414039874000,601000,602000,602000,601000,937
20230905,103900,413476536000,601000,601000,602000,601000,1215
20230905,103800,412745547000,601000,602000,602000,601000,341
20230905,103700,412540399000,602000,601000,602000,601000,1035
20230905,103600,411917758000,601000,601000,602000,601000,542
20230905,103500,411591813000,602000,602000,602000,601000,531
20230905,103400,411272343000,602000,601000,602000,601000,669
20230905,103300,410870050000,601000,602000,602000,601000,730
20230905,103200,410431127000,601000,600000,602000,600000,2868
20230905,103100,408707639000,600000,601000,601000,600000,1153
20230905,103000,408015348000,601000,601000,601000,600000,1900
20230905,102900,406874513000,601000,601000,601000,600000,1442
20230905,102800,406008551000,600000,601000,602000,600000,917
20230905,102700,405457579000,601000,601000,602000,600000,1616
20230905,102600,404485780000,601000,601000,602000,601000,2297
20230905,102500,403105215000,601000,601000,602000,601000,500
20230905,102400,402804604000,602000,603000,603000,602000,3453
20230905,102300,400725511000,603000,603000,603000,602000,736
20230905,102200,400281921000,603000,603000,603000,602000,1959
20230905,102100,399101260000,603000,602000,603000,602000,827
20230905,102000,398603246000,602000,601000,603000,601000,1664
20230905,101900,397601446000,602000,602000,602000,601000,1121
20230905,101800,396927149000,602000,602000,603000,601000,913
20230905,101700,396377820000,602000,602000,603000,601000,1541
20230905,101600,395450069000,602000,602000,603000,601000,1272
20230905,101500,394684377000,602000,600000,602000,600000,4210
20230905,101400,392152046000,600000,601000,601000,600000,1196
20230905,101300,391433987000,600000,601000,602000,600000,2831
20230905,101200,389732543000,601000,601000,602000,600000,1178
20230905,101100,389024394000,601000,603000,603000,600000,4306
20230905,101000,386433938000,602000,603000,603000,602000,1199
20230905,100900,385711345000,603000,601000,603000,601000,5918
20230905,100800,382147279000,601000,603000,603000,601000,6271
20230905,100700,378374133000,603000,603000,603000,602000,1624
20230905,100600,377395676000,603000,602000,603000,602000,1476
20230905,100500,376506186000,603000,604000,604000,602000,5375
20230905,100400,373264640000,603000,604000,604000,603000,1858
20230905,100300,372142606000,603000,602000,604000,602000,6875
20230905,100200,367997384000,602000,602000,603000,601000,2502
20230905,100100,366490416000,602000,602000,602000,601000,2602
20230905,100000,364924280000,602000,601000,602000,600000,5265
20230905,095900,361759917000,600000,601000,602000,600000,4789
20230905,095800,358880612000,601000,601000,602000,600000,2900
20230905,095700,357137014000,601000,600000,601000,600000,2620
20230905,095600,355562818000,600000,600000,601000,599000,4347
20230905,095500,352953475000,600000,600000,601000,599000,4551
20230905,095400,350223147000,600000,599000,600000,598000,3939
20230905,095300,347865694000,599000,599000,600000,598000,2790
20230905,095200,346194518000,599000,601000,601000,598000,6962
20230905,095100,342020859000,601000,601000,601000,600000,4888
20230905,095000,339083423000,600000,600000,601000,599000,4578
20230905,094900,336336520000,600000,600000,600000,599000,1620
20230905,094800,335365162000,599000,598000,600000,598000,2908
20230905,094700,333623929000,599000,598000,600000,598000,4934
20230905,094600,330668761000,598000,598000,599000,598000,3119
20230905,094500,328801398000,597000,599000,599000,596000,15184
20230905,094400,319731839000,599000,598000,599000,598000,6328
20230905,094300,315946108000,598000,602000,602000,598000,11825
20230905,094200,308850843000,602000,601000,602000,600000,3902
20230905,094100,306504869000,600000,601000,601000,600000,3286
20230905,094000,304531398000,601000,603000,604000,600000,7181
20230905,093900,300207699000,603000,600000,603000,600000,7331
20230905,093800,295797781000,601000,600000,601000,599000,10135
20230905,093700,289716978000,600000,603000,604000,600000,10623
20230905,093600,283325179000,604000,605000,606000,603000,7905
20230905,093500,278548045000,605000,603000,606000,602000,9437
20230905,093400,272851359000,602000,607000,608000,602000,17521
20230905,093300,262249953000,607000,607000,608000,606000,7927
20230905,093200,257439122000,607000,605000,607000,605000,11860
20230905,093100,250244227000,606000,606000,607000,605000,12097
20230905,093000,242912228000,607000,608000,609000,606000,24294
20230905,092900,228155481000,608000,606000,609000,605000,27308
20230905,092800,211573908000,606000,603000,606000,603000,25570
20230905,092700,196111196000,603000,599000,603000,599000,41331
20230905,092600,171246008000,599000,598000,600000,598000,8180
20230905,092500,166346687000,598000,597000,599000,597000,9041
20230905,092400,160938308000,598000,599000,599000,596000,12686
20230905,092300,153353982000,598000,598000,599000,597000,11386
20230905,092200,146542339000,598000,598000,598000,597000,7650
20230905,092100,141968400000,598000,597000,599000,596000,22684
20230905,092000,128410075000,597000,593000,597000,593000,12400
20230905,091900,121029368000,593000,592000,594000,592000,2502
20230905,091800,119546058000,592000,591000,593000,591000,2823
20230905,091700,117875149000,591000,595000,595000,591000,6334
20230905,091600,114119775000,594000,594000,595000,593000,6931
20230905,091500,110003840000,593000,592000,594000,591000,3884
20230905,091400,107702234000,592000,591000,592000,590000,3569
20230905,091300,105591539000,591000,590000,593000,590000,7416
20230905,091200,101208723000,591000,591000,591000,588000,13150
20230905,091100,93455981000,591000,591000,591000,590000,5157
20230905,091000,90410324000,590000,592000,593000,590000,8432
20230905,090900,85425074000,591000,594000,594000,591000,6622
20230905,090800,81501609000,594000,595000,596000,594000,8947
20230905,090700,76177149000,596000,596000,597000,594000,12034
20230905,090600,69004044000,597000,595000,597000,594000,19718
20230905,090500,57245158000,595000,592000,596000,592000,10851
20230905,090400,50805081000,592000,590000,593000,590000,8961
20230905,090300,45505305000,590000,592000,593000,587000,20022
20230905,090200,33689807000,593000,591000,595000,591000,12535
20230905,090100,26257180000,592000,591000,593000,590000,11698
20230905,090000,19335680000,592000,595000,595000,590000,32486