KissMeData/005490/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184200,708432025000,529000,529000,529000,529000,35337
20230913,184100,708432025000,529000,529000,529000,529000,0
20230913,184000,708432025000,529000,529000,529000,529000,0
20230913,183900,708432025000,529000,529000,529000,529000,0
20230913,183800,708432025000,529000,529000,529000,529000,0
20230913,183700,708432025000,529000,529000,529000,529000,0
20230913,183600,708432025000,529000,529000,529000,529000,0
20230913,183500,708432025000,529000,529000,529000,529000,0
20230913,183400,708432025000,529000,529000,529000,529000,0
20230913,183300,708432025000,529000,529000,529000,529000,0
20230913,183200,708432025000,529000,529000,529000,529000,0
20230913,183100,708432025000,529000,529000,529000,529000,0
20230913,183000,708432025000,529000,529000,529000,529000,0
20230913,182900,708432025000,529000,529000,529000,529000,0
20230913,182800,708432025000,529000,529000,529000,529000,0
20230913,182700,708432025000,529000,529000,529000,529000,0
20230913,182600,708432025000,529000,529000,529000,529000,0
20230913,182500,708432025000,529000,529000,529000,529000,0
20230913,182400,708432025000,529000,529000,529000,529000,0
20230913,182300,708432025000,529000,529000,529000,529000,0
20230913,182200,708432025000,529000,529000,529000,529000,0
20230913,182100,708432025000,529000,529000,529000,529000,0
20230913,182000,708432025000,529000,529000,529000,529000,0
20230913,181900,708432025000,529000,529000,529000,529000,0
20230913,181800,708432025000,529000,529000,529000,529000,0
20230913,181700,708432025000,529000,529000,529000,529000,0
20230913,181600,708432025000,529000,529000,529000,529000,0
20230913,181500,708432025000,529000,529000,529000,529000,0
20230913,181400,708432025000,529000,529000,529000,529000,0
20230913,181300,708432025000,529000,529000,529000,529000,0
20230913,181200,708432025000,529000,529000,529000,529000,35337
20230913,181100,708432025000,529000,529000,529000,529000,0
20230913,181000,708432025000,529000,529000,529000,529000,0
20230913,180900,708432025000,529000,529000,529000,529000,0
20230913,180800,708432025000,529000,529000,529000,529000,0
20230913,180700,708432025000,529000,529000,529000,529000,0
20230913,180600,708432025000,529000,529000,529000,529000,0
20230913,180500,708432025000,529000,529000,529000,529000,0
20230913,180400,708432025000,529000,529000,529000,529000,0
20230913,180300,708432025000,529000,529000,529000,529000,0
20230913,180200,708432025000,529000,529000,529000,529000,0
20230913,180100,708432025000,529000,529000,529000,529000,0
20230913,180000,708432025000,529000,529000,529000,529000,0
20230913,175900,708432025000,529000,529000,529000,529000,0
20230913,175800,708432025000,529000,529000,529000,529000,0
20230913,175700,708432025000,529000,529000,529000,529000,0
20230913,175600,708432025000,529000,529000,529000,529000,0
20230913,175500,708432025000,529000,529000,529000,529000,0
20230913,175400,708432025000,529000,529000,529000,529000,0
20230913,175300,708432025000,529000,529000,529000,529000,0
20230913,175200,708432025000,529000,529000,529000,529000,0
20230913,175100,708432025000,529000,529000,529000,529000,0
20230913,175000,708432025000,529000,529000,529000,529000,0
20230913,174900,708432025000,529000,529000,529000,529000,0
20230913,174800,708432025000,529000,529000,529000,529000,0
20230913,174700,708432025000,529000,529000,529000,529000,0
20230913,174600,708432025000,529000,529000,529000,529000,0
20230913,174500,708432025000,529000,529000,529000,529000,0
20230913,174400,708432025000,529000,529000,529000,529000,0
20230913,174300,708432025000,529000,529000,529000,529000,0
20230913,174200,708432025000,529000,529000,529000,529000,35337
20230913,174100,708432025000,529000,529000,529000,529000,0
20230913,174000,708432025000,529000,529000,529000,529000,0
20230913,173900,708432025000,529000,529000,529000,529000,0
20230913,173800,708432025000,529000,529000,529000,529000,0
20230913,173700,708432025000,529000,529000,529000,529000,0
20230913,173600,708432025000,529000,529000,529000,529000,0
20230913,173500,708432025000,529000,529000,529000,529000,0
20230913,173400,708432025000,529000,529000,529000,529000,0
20230913,173300,708432025000,529000,529000,529000,529000,0
20230913,173200,708432025000,529000,529000,529000,529000,0
20230913,173100,708432025000,529000,529000,529000,529000,0
20230913,173000,708432025000,529000,529000,529000,529000,0
20230913,172900,708432025000,529000,529000,529000,529000,0
20230913,172800,708432025000,529000,529000,529000,529000,0
20230913,172700,708432025000,529000,529000,529000,529000,0
20230913,172600,708432025000,529000,529000,529000,529000,0
20230913,172500,708432025000,529000,529000,529000,529000,0
20230913,172400,708432025000,529000,529000,529000,529000,0
20230913,172300,708432025000,529000,529000,529000,529000,0
20230913,172200,708432025000,529000,529000,529000,529000,0
20230913,172100,708432025000,529000,529000,529000,529000,0
20230913,172000,708432025000,529000,529000,529000,529000,0
20230913,171900,708432025000,529000,529000,529000,529000,0
20230913,171800,708432025000,529000,529000,529000,529000,0
20230913,171700,708432025000,529000,529000,529000,529000,0
20230913,171600,708432025000,529000,529000,529000,529000,0
20230913,171500,708432025000,529000,529000,529000,529000,0
20230913,171400,708432025000,529000,529000,529000,529000,0
20230913,171300,708432025000,529000,529000,529000,529000,0
20230913,171200,708432025000,529000,529000,529000,529000,35337
20230913,171100,708432025000,529000,529000,529000,529000,0
20230913,171000,708432025000,529000,529000,529000,529000,0
20230913,170900,708432025000,529000,529000,529000,529000,0
20230913,170800,708432025000,529000,529000,529000,529000,0
20230913,170700,708432025000,529000,529000,529000,529000,0
20230913,170600,708432025000,529000,529000,529000,529000,0
20230913,170500,708432025000,529000,529000,529000,529000,0
20230913,170400,708432025000,529000,529000,529000,529000,0
20230913,170300,708432025000,529000,529000,529000,529000,0
20230913,170200,708432025000,529000,529000,529000,529000,0
20230913,170100,708432025000,529000,529000,529000,529000,0
20230913,170000,708432025000,529000,529000,529000,529000,0
20230913,165900,708432025000,529000,529000,529000,529000,0
20230913,165800,708432025000,529000,529000,529000,529000,0
20230913,165700,708432025000,529000,529000,529000,529000,0
20230913,165600,708432025000,529000,529000,529000,529000,0
20230913,165500,708432025000,529000,529000,529000,529000,0
20230913,165400,708432025000,529000,529000,529000,529000,0
20230913,165300,708432025000,529000,529000,529000,529000,0
20230913,165200,708432025000,529000,529000,529000,529000,0
20230913,165100,708432025000,529000,529000,529000,529000,0
20230913,165000,708432025000,529000,529000,529000,529000,0
20230913,164900,708432025000,529000,529000,529000,529000,0
20230913,164800,708432025000,529000,529000,529000,529000,0
20230913,164700,708432025000,529000,529000,529000,529000,0
20230913,164600,708432025000,529000,529000,529000,529000,0
20230913,164500,708432025000,529000,529000,529000,529000,0
20230913,164400,708432025000,529000,529000,529000,529000,0
20230913,164300,708432025000,529000,529000,529000,529000,0
20230913,164200,708432025000,529000,529000,529000,529000,35337
20230913,164100,708432025000,529000,529000,529000,529000,0
20230913,164000,708432025000,529000,529000,529000,529000,0
20230913,163900,708432025000,529000,529000,529000,529000,0
20230913,163800,708432025000,529000,529000,529000,529000,0
20230913,163700,708432025000,529000,529000,529000,529000,0
20230913,163600,708432025000,529000,529000,529000,529000,0
20230913,163500,708432025000,529000,529000,529000,529000,0
20230913,163400,708432025000,529000,529000,529000,529000,0
20230913,163300,708432025000,529000,529000,529000,529000,0
20230913,163200,708432025000,529000,529000,529000,529000,0
20230913,163100,708432025000,529000,529000,529000,529000,0
20230913,163000,708432025000,529000,529000,529000,529000,0
20230913,162900,708432025000,529000,529000,529000,529000,0
20230913,162800,708432025000,529000,529000,529000,529000,0
20230913,162700,708432025000,529000,529000,529000,529000,0
20230913,162600,708432025000,529000,529000,529000,529000,0
20230913,162500,708432025000,529000,529000,529000,529000,0
20230913,162400,708432025000,529000,529000,529000,529000,0
20230913,162300,708432025000,529000,529000,529000,529000,0
20230913,162200,708432025000,529000,529000,529000,529000,0
20230913,162100,708432025000,529000,529000,529000,529000,0
20230913,162000,708432025000,529000,529000,529000,529000,0
20230913,161900,708432025000,529000,529000,529000,529000,0
20230913,161800,708432025000,529000,529000,529000,529000,0
20230913,161700,708432025000,529000,529000,529000,529000,0
20230913,161600,708432025000,529000,529000,529000,529000,0
20230913,161500,708432025000,529000,529000,529000,529000,0
20230913,161400,708432025000,529000,529000,529000,529000,0
20230913,161300,708432025000,529000,529000,529000,529000,0
20230913,161200,708432025000,529000,529000,529000,529000,35337
20230913,161100,708432025000,529000,529000,529000,529000,0
20230913,161000,708432025000,529000,529000,529000,529000,0
20230913,160900,708432025000,529000,529000,529000,529000,0
20230913,160800,708432025000,529000,529000,529000,529000,0
20230913,160700,708432025000,529000,529000,529000,529000,0
20230913,160600,708432025000,529000,529000,529000,529000,0
20230913,160500,708432025000,529000,529000,529000,529000,0
20230913,160400,708432025000,529000,529000,529000,529000,0
20230913,160300,708432025000,529000,529000,529000,529000,0
20230913,160200,708432025000,529000,529000,529000,529000,0
20230913,160100,708432025000,529000,529000,529000,529000,0
20230913,160000,708432025000,529000,529000,529000,529000,0
20230913,155900,708432025000,529000,529000,529000,529000,0
20230913,155800,708432025000,529000,529000,529000,529000,0
20230913,155700,708432025000,529000,529000,529000,529000,0
20230913,155600,708432025000,529000,529000,529000,529000,0
20230913,155500,708432025000,529000,529000,529000,529000,0
20230913,155400,708432025000,529000,529000,529000,529000,0
20230913,155300,708432025000,529000,529000,529000,529000,0
20230913,155200,708432025000,529000,529000,529000,529000,0
20230913,155100,708432025000,529000,529000,529000,529000,0
20230913,155000,708432025000,529000,529000,529000,529000,0
20230913,154900,708432025000,529000,529000,529000,529000,0
20230913,154800,708432025000,529000,529000,529000,529000,0
20230913,154700,708432025000,529000,529000,529000,529000,0
20230913,154600,708432025000,529000,529000,529000,529000,0
20230913,154500,708432025000,529000,529000,529000,529000,0
20230913,154400,708432025000,529000,529000,529000,529000,0
20230913,154300,708432025000,529000,529000,529000,529000,0
20230913,154200,708432025000,529000,529000,529000,529000,35337
20230913,154100,708432025000,529000,529000,529000,529000,0
20230913,154000,708432025000,529000,529000,529000,529000,0
20230913,153900,708432025000,529000,529000,529000,529000,0
20230913,153800,708432025000,529000,529000,529000,529000,0
20230913,153700,708432025000,529000,529000,529000,529000,0
20230913,153600,708432025000,529000,529000,529000,529000,0
20230913,153500,708432025000,529000,529000,529000,529000,0
20230913,153400,708432025000,529000,529000,529000,529000,0
20230913,153300,708432025000,529000,529000,529000,529000,0
20230913,153200,708432025000,529000,529000,529000,529000,0
20230913,153100,708432025000,529000,529000,529000,529000,0
20230913,153000,708432025000,529000,529000,529000,529000,35337
20230913,152900,689738752000,528000,528000,528000,528000,0
20230913,152800,689738752000,528000,528000,528000,528000,0
20230913,152700,689738752000,528000,528000,528000,528000,0
20230913,152600,689738752000,528000,528000,528000,528000,0
20230913,152500,689738752000,528000,528000,528000,528000,0
20230913,152400,689738752000,528000,528000,528000,528000,0
20230913,152300,689738752000,528000,528000,528000,528000,0
20230913,152200,689738752000,528000,528000,528000,528000,0
20230913,152100,689738752000,528000,528000,528000,528000,0
20230913,152000,689738752000,528000,528000,528000,528000,0
20230913,151900,689738752000,528000,527000,528000,527000,5492
20230913,151800,686841942000,528000,527000,528000,527000,4283
20230913,151700,684582088000,528000,527000,528000,527000,2914
20230913,151600,683045184000,527000,528000,529000,527000,7224
20230913,151500,679232290000,528000,529000,529000,528000,3268
20230913,151400,677506182000,528000,529000,529000,528000,2680
20230913,151300,676090407000,529000,527000,529000,527000,10186
20230913,151200,670712211000,528000,527000,528000,527000,2439
20230913,151100,669426507000,527000,527000,528000,527000,3105
20230913,151000,667789713000,527000,527000,528000,527000,2870
20230913,150900,666276795000,528000,528000,528000,526000,2663
20230913,150800,664873122000,528000,528000,528000,526000,10148
20230913,150700,659524893000,527000,528000,529000,527000,5256
20230913,150600,656749499000,528000,529000,529000,528000,2407
20230913,150500,655478460000,528000,528000,529000,528000,1342
20230913,150400,654769708000,528000,528000,529000,528000,4282
20230913,150300,652508587000,528000,529000,529000,528000,1573
20230913,150200,651677675000,528000,528000,529000,528000,2004
20230913,150100,650619239000,529000,529000,530000,528000,4776
20230913,150000,648093309000,528000,528000,529000,527000,8492
20230913,145900,643615026000,528000,529000,529000,527000,5442
20230913,145800,640742336000,528000,528000,529000,528000,4521
20230913,145700,638354916000,528000,530000,530000,528000,1925
20230913,145600,637337243000,529000,529000,530000,529000,2165
20230913,145500,636191765000,529000,530000,530000,529000,963
20230913,145400,635682041000,530000,531000,531000,529000,5316
20230913,145300,632864524000,530000,529000,531000,529000,2318
20230913,145200,631635378000,530000,530000,531000,529000,6107
20230913,145100,628399301000,529000,529000,530000,528000,9667
20230913,145000,623280868000,528000,529000,529000,528000,1624
20230913,144900,622422803000,529000,529000,529000,527000,3903
20230913,144800,620362266000,528000,526000,529000,525000,16558
20230913,144700,611642152000,525000,526000,527000,525000,6871
20230913,144600,608029657000,526000,526000,527000,526000,11628
20230913,144500,601912334000,527000,527000,528000,526000,12235
20230913,144400,595465333000,527000,528000,528000,527000,2768
20230913,144300,594005919000,527000,528000,529000,527000,6683
20230913,144200,590477347000,528000,529000,529000,528000,1844
20230913,144100,589503282000,529000,528000,529000,528000,2269
20230913,144000,588304271000,528000,528000,529000,528000,2665
20230913,143900,586895788000,528000,528000,529000,527000,5126
20230913,143800,584189582000,527000,527000,528000,526000,8335
20230913,143700,579796460000,527000,528000,529000,527000,6817
20230913,143600,576201515000,528000,529000,529000,528000,5689
20230913,143500,573197304000,528000,529000,530000,528000,2150
20230913,143400,572061179000,529000,529000,530000,528000,6813
20230913,143300,568457236000,529000,530000,530000,529000,4709
20230913,143200,565965049000,529000,528000,530000,528000,7396
20230913,143100,562055428000,528000,530000,531000,528000,30603
20230913,143000,545844221000,530000,531000,531000,530000,3197
20230913,142900,544149101000,531000,530000,531000,530000,4066
20230913,142800,541993674000,531000,531000,531000,530000,1681
20230913,142700,541102144000,531000,532000,532000,530000,4046
20230913,142600,538955078000,531000,532000,532000,531000,6053
20230913,142500,535740819000,531000,531000,532000,531000,4304
20230913,142400,533455160000,531000,532000,532000,531000,2282
20230913,142300,532243148000,532000,531000,532000,531000,2072
20230913,142200,531142546000,531000,532000,533000,531000,5825
20230913,142100,528044063000,532000,533000,533000,532000,2506
20230913,142000,526709898000,532000,532000,533000,532000,3186
20230913,141900,525014554000,533000,533000,533000,532000,1842
20230913,141800,524034192000,532000,533000,534000,532000,5656
20230913,141700,521020138000,534000,533000,534000,533000,1282
20230913,141600,520336593000,533000,533000,534000,533000,386
20230913,141500,520130683000,533000,534000,535000,533000,2646
20230913,141400,518718302000,535000,534000,535000,534000,535
20230913,141300,518432458000,535000,534000,535000,533000,1904
20230913,141200,517415825000,533000,534000,535000,533000,1269
20230913,141100,516738498000,535000,535000,535000,534000,935
20230913,141000,516239155000,534000,535000,535000,534000,266
20230913,140900,516097043000,534000,534000,535000,533000,7802
20230913,140800,511930662000,535000,535000,536000,534000,1190
20230913,140700,511294286000,535000,533000,536000,533000,3474
20230913,140600,509437473000,533000,535000,535000,533000,1202
20230913,140500,508795559000,534000,534000,535000,533000,2499
20230913,140400,507461290000,534000,534000,534000,533000,1318
20230913,140300,506758256000,534000,534000,534000,533000,2757
20230913,140200,505286483000,534000,535000,536000,534000,5152
20230913,140100,502530623000,536000,535000,536000,535000,1027
20230913,140000,501980515000,535000,536000,536000,535000,1311
20230913,135900,501278100000,536000,534000,536000,533000,5636
20230913,135800,498265143000,533000,533000,534000,532000,4698
20230913,135700,495760850000,533000,533000,533000,532000,991
20230913,135600,495233117000,533000,532000,533000,532000,1503
20230913,135500,494432942000,532000,532000,533000,532000,879
20230913,135400,493965207000,532000,532000,533000,532000,1513
20230913,135300,493160151000,532000,532000,533000,532000,3308
20230913,135200,491399976000,532000,532000,533000,532000,909
20230913,135100,490916226000,532000,533000,533000,532000,1568
20230913,135000,490081644000,532000,533000,533000,532000,1248
20230913,134900,489417526000,533000,532000,533000,532000,1839
20230913,134800,488439032000,532000,532000,533000,532000,649
20230913,134700,488093493000,532000,531000,533000,531000,4275
20230913,134600,485819966000,531000,532000,532000,531000,1259
20230913,134500,485150789000,532000,532000,532000,531000,1507
20230913,134400,484349681000,532000,532000,532000,531000,1337
20230913,134300,483639376000,532000,532000,533000,531000,2737
20230913,134200,482183897000,532000,533000,533000,532000,2866
20230913,134100,480659001000,533000,532000,533000,531000,1830
20230913,134000,479685537000,531000,531000,532000,530000,5289
20230913,133900,476874368000,531000,531000,532000,530000,5620
20230913,133800,473890032000,531000,531000,532000,531000,4575
20230913,133700,471460544000,531000,531000,532000,531000,3152
20230913,133600,469786662000,531000,531000,532000,531000,8441
20230913,133500,465304301000,531000,532000,533000,531000,9236
20230913,133400,460395492000,532000,533000,534000,532000,18160
20230913,133300,450722113000,533000,533000,534000,533000,3009
20230913,133200,449117844000,534000,533000,534000,533000,1843
20230913,133100,448135225000,533000,534000,534000,533000,1543
20230913,133000,447312256000,534000,534000,534000,533000,1431
20230913,132900,446549040000,534000,534000,534000,533000,1585
20230913,132800,445703192000,534000,534000,535000,533000,12060
20230913,132700,439265786000,534000,535000,535000,534000,1901
20230913,132600,438250327000,535000,535000,535000,534000,1892
20230913,132500,437239853000,534000,534000,535000,534000,2688
20230913,132400,435804037000,534000,535000,535000,534000,2466
20230913,132300,434486955000,535000,537000,537000,534000,20366
20230913,132200,423586342000,536000,537000,537000,536000,1623
20230913,132100,422715134000,537000,536000,537000,535000,11385
20230913,132000,416609245000,535000,536000,536000,535000,988
20230913,131900,416080205000,536000,536000,536000,535000,903
20230913,131800,415596694000,536000,535000,536000,535000,901
20230913,131700,415114144000,536000,536000,536000,535000,1375
20230913,131600,414377515000,536000,536000,536000,535000,988
20230913,131500,413848527000,536000,536000,536000,535000,775
20230913,131400,413433650000,536000,536000,536000,535000,1166
20230913,131300,412809568000,536000,536000,536000,535000,808
20230913,131200,412376908000,536000,536000,536000,535000,777
20230913,131100,411960939000,536000,535000,536000,535000,1433
20230913,131000,411193880000,535000,536000,537000,535000,3323
20230913,130900,409413908000,536000,536000,537000,536000,4234
20230913,130800,407144458000,536000,536000,537000,536000,3434
20230913,130700,405303781000,536000,536000,537000,536000,2058
20230913,130600,404200606000,536000,536000,537000,536000,694
20230913,130500,403828577000,536000,536000,537000,536000,740
20230913,130400,403431858000,536000,536000,537000,536000,1043
20230913,130300,402872132000,536000,537000,538000,536000,1206
20230913,130200,402224665000,537000,538000,538000,537000,402
20230913,130100,402008756000,537000,537000,538000,537000,1174
20230913,130000,401378286000,537000,537000,538000,537000,1525
20230913,125900,400559238000,538000,537000,538000,537000,988
20230913,125800,400028637000,537000,537000,538000,537000,2819
20230913,125700,398514778000,537000,537000,538000,537000,558
20230913,125600,398215076000,537000,537000,538000,537000,330
20230913,125500,398037818000,537000,537000,538000,537000,341
20230913,125400,397854655000,538000,538000,538000,537000,604
20230913,125300,397530207000,538000,537000,538000,537000,318
20230913,125200,397359327000,537000,537000,538000,537000,749
20230913,125100,396957094000,537000,537000,538000,536000,1910
20230913,125000,395931549000,537000,537000,538000,536000,1501
20230913,124900,395125664000,537000,536000,538000,536000,4131
20230913,124800,392907708000,536000,537000,538000,536000,5782
20230913,124700,389802988000,538000,538000,538000,537000,1208
20230913,124600,389154055000,538000,537000,538000,537000,902
20230913,124500,388669449000,537000,538000,538000,537000,586
20230913,124400,388354662000,537000,537000,538000,537000,327
20230913,124300,388179028000,537000,537000,538000,537000,1321
20230913,124200,387469612000,537000,538000,538000,537000,586
20230913,124100,387154669000,538000,538000,539000,538000,5375
20230913,124000,384262734000,538000,539000,539000,538000,1407
20230913,123900,383505534000,539000,539000,539000,538000,595
20230913,123800,383185129000,538000,539000,539000,538000,899
20230913,123700,382701230000,538000,538000,539000,538000,1100
20230913,123600,382109265000,538000,538000,539000,538000,381
20230913,123500,381904158000,538000,538000,539000,538000,689
20230913,123400,381533030000,538000,539000,539000,538000,403
20230913,123300,381315890000,538000,539000,540000,538000,3235
20230913,123200,379572492000,539000,540000,540000,539000,607
20230913,123100,379244827000,539000,540000,540000,539000,745
20230913,123000,378842728000,540000,539000,540000,539000,330
20230913,122900,378664764000,539000,540000,540000,539000,653
20230913,122800,378312268000,540000,540000,540000,539000,2634
20230913,122700,376890012000,540000,538000,540000,538000,10195
20230913,122600,371390108000,539000,539000,539000,538000,513
20230913,122500,371113835000,539000,539000,539000,538000,377
20230913,122400,370910869000,539000,538000,539000,538000,296
20230913,122300,370751514000,538000,538000,539000,538000,637
20230913,122200,370408695000,538000,538000,539000,538000,255
20230913,122100,370271406000,538000,538000,539000,538000,391
20230913,122000,370061023000,538000,538000,539000,538000,306
20230913,121900,369896342000,538000,539000,539000,538000,348
20230913,121800,369709004000,538000,539000,539000,538000,553
20230913,121700,369411400000,538000,538000,539000,538000,399
20230913,121600,369196671000,538000,538000,539000,538000,312
20230913,121500,369028639000,538000,539000,539000,538000,382
20230913,121400,368823046000,538000,538000,539000,538000,398
20230913,121300,368608890000,538000,539000,539000,538000,482
20230913,121200,368349436000,539000,538000,539000,538000,366
20230913,121100,368152501000,538000,539000,539000,538000,400
20230913,121000,367937281000,538000,539000,539000,538000,400
20230913,120900,367722043000,538000,538000,539000,537000,932
20230913,120800,367220693000,537000,538000,539000,537000,5797
20230913,120700,364102118000,538000,538000,539000,538000,690
20230913,120600,363730880000,538000,538000,539000,538000,1492
20230913,120500,362928071000,539000,539000,539000,538000,703
20230913,120400,362549290000,539000,540000,540000,538000,2882
20230913,120300,360996078000,539000,539000,540000,539000,420
20230913,120200,360769652000,540000,540000,540000,539000,886
20230913,120100,360292023000,540000,539000,540000,539000,1429
20230913,120000,359520544000,539000,540000,540000,539000,530
20230913,115900,359234681000,539000,539000,540000,539000,276
20230913,115800,359085809000,539000,539000,540000,539000,558
20230913,115700,358784812000,540000,539000,540000,539000,495
20230913,115600,358517728000,539000,539000,540000,539000,171
20230913,115500,358425530000,540000,539000,540000,539000,380
20230913,115400,358220666000,539000,540000,540000,539000,426
20230913,115300,357990999000,539000,539000,540000,539000,151
20230913,115200,357909539000,540000,539000,540000,539000,992
20230913,115100,357374017000,540000,539000,540000,539000,662
20230913,115000,357016854000,540000,541000,541000,540000,3081
20230913,114900,355353037000,540000,540000,541000,540000,459
20230913,114800,355105032000,540000,540000,541000,540000,289
20230913,114700,354948879000,541000,540000,541000,540000,240
20230913,114600,354819169000,541000,541000,541000,540000,414
20230913,114500,354595494000,541000,541000,541000,540000,267
20230913,114400,354451226000,541000,540000,541000,540000,384
20230913,114300,354243658000,540000,540000,542000,539000,7753
20230913,114200,350052884000,539000,540000,540000,539000,391
20230913,114100,349842079000,540000,539000,540000,539000,343
20230913,114000,349657128000,540000,538000,540000,538000,4133
20230913,113900,347429644000,538000,538000,539000,538000,1280
20230913,113800,346740997000,538000,538000,539000,538000,536
20230913,113700,346452513000,539000,538000,539000,538000,297
20230913,113600,346292659000,538000,539000,539000,538000,854
20230913,113500,345833169000,538000,539000,539000,538000,380
20230913,113400,345628689000,538000,538000,539000,538000,311
20230913,113300,345461315000,539000,539000,540000,538000,1535
20230913,113200,344633910000,539000,540000,540000,539000,715
20230913,113100,344248513000,539000,539000,540000,539000,668
20230913,113000,343888397000,539000,539000,540000,539000,499
20230913,112900,343619418000,539000,540000,540000,539000,598
20230913,112800,343297054000,539000,539000,540000,539000,423
20230913,112700,343068992000,539000,540000,540000,539000,795
20230913,112600,342640472000,539000,539000,540000,539000,710
20230913,112500,342257669000,539000,539000,540000,539000,599
20230913,112400,341934800000,539000,538000,540000,538000,2304
20230913,112300,340692849000,538000,538000,539000,538000,3786
20230913,112200,338655239000,538000,538000,539000,538000,968
20230913,112100,338134379000,539000,539000,539000,538000,849
20230913,112000,337677510000,538000,538000,539000,538000,1043
20230913,111900,337116134000,539000,538000,539000,538000,1094
20230913,111800,336527370000,538000,539000,539000,538000,810
20230913,111700,336091479000,539000,538000,539000,538000,748
20230913,111600,335688911000,539000,538000,539000,538000,1565
20230913,111500,334846761000,539000,539000,540000,538000,2659
20230913,111400,333413556000,539000,539000,539000,538000,831
20230913,111300,332966385000,538000,540000,541000,538000,8934
20230913,111200,328145560000,541000,540000,541000,540000,625
20230913,111100,327807994000,540000,540000,541000,540000,310
20230913,111000,327640454000,540000,540000,541000,540000,929
20230913,110900,327138380000,541000,542000,542000,540000,2466
20230913,110800,325804515000,542000,543000,543000,541000,3167
20230913,110700,324088274000,543000,542000,543000,542000,536
20230913,110600,323797702000,542000,543000,543000,542000,559
20230913,110500,323494486000,543000,542000,543000,542000,343
20230913,110400,323308448000,542000,543000,543000,542000,304
20230913,110300,323143541000,542000,542000,543000,542000,523
20230913,110200,322859808000,543000,543000,543000,542000,507
20230913,110100,322584725000,543000,541000,543000,541000,2616
20230913,110000,321166921000,541000,542000,542000,541000,313
20230913,105900,320997492000,542000,541000,542000,541000,406
20230913,105800,320777690000,542000,541000,542000,541000,285
20230913,105700,320623421000,541000,540000,542000,540000,1763
20230913,105600,319669521000,541000,540000,541000,540000,656
20230913,105500,319314778000,541000,541000,542000,540000,2644
20230913,105400,317884448000,541000,541000,542000,541000,847
20230913,105300,317426052000,541000,541000,542000,540000,4581
20230913,105200,314947626000,540000,541000,541000,540000,854
20230913,105100,314486189000,540000,541000,541000,540000,461
20230913,105000,314236995000,541000,540000,541000,540000,418
20230913,104900,314011093000,540000,541000,541000,540000,358
20230913,104800,313817681000,541000,540000,541000,540000,551
20230913,104700,313519833000,541000,540000,541000,540000,630
20230913,104600,313179497000,540000,540000,541000,540000,430
20230913,104500,312947251000,540000,541000,541000,540000,886
20230913,104400,312468572000,541000,541000,542000,541000,1807
20230913,104300,311490901000,542000,541000,542000,541000,623
20230913,104200,311153634000,541000,541000,541000,540000,1868
20230913,104100,310143325000,540000,542000,542000,540000,3617
20230913,104000,308186648000,541000,541000,542000,541000,1005
20230913,103900,307642884000,541000,542000,543000,541000,2645
20230913,103800,306209403000,542000,541000,543000,541000,1749
20230913,103700,305261354000,542000,543000,543000,541000,3306
20230913,103600,303468997000,543000,541000,543000,541000,1251
20230913,103500,302790513000,541000,541000,542000,540000,5136
20230913,103400,300009572000,540000,540000,541000,540000,921
20230913,103300,299511818000,541000,541000,541000,540000,2079
20230913,103200,298387318000,541000,541000,541000,540000,1423
20230913,103100,297618483000,540000,540000,541000,540000,754
20230913,103000,297211283000,540000,541000,542000,540000,1805
20230913,102900,296234741000,542000,541000,542000,540000,3233
20230913,102800,294485613000,541000,538000,541000,538000,5117
20230913,102700,291724808000,538000,540000,541000,538000,12607
20230913,102600,284926665000,540000,541000,541000,540000,5647
20230913,102500,281874024000,541000,541000,542000,541000,1676
20230913,102400,280967216000,541000,541000,542000,541000,1051
20230913,102300,280398335000,542000,541000,542000,541000,1709
20230913,102200,279473164000,542000,542000,543000,542000,4581
20230913,102100,276989851000,542000,543000,543000,542000,1483
20230913,102000,276185405000,542000,542000,543000,542000,2061
20230913,101900,275066543000,543000,543000,544000,542000,4921
20230913,101800,272394423000,544000,544000,544000,543000,1136
20230913,101700,271777166000,543000,543000,544000,543000,3027
20230913,101600,270131134000,543000,544000,545000,543000,2219
20230913,101500,268924208000,545000,545000,545000,544000,1819
20230913,101400,267934497000,545000,546000,547000,544000,6269
20230913,101300,264513573000,547000,548000,548000,546000,5314
20230913,101200,261606909000,548000,547000,548000,547000,1235
20230913,101100,260930519000,547000,547000,547000,546000,2546
20230913,101000,259538107000,547000,547000,547000,546000,1630
20230913,100900,258646658000,546000,548000,548000,546000,4925
20230913,100800,255951235000,548000,548000,549000,546000,8424
20230913,100700,251341057000,548000,544000,548000,544000,12472
20230913,100600,244529654000,544000,543000,545000,543000,5603
20230913,100500,241481280000,543000,543000,544000,543000,1091
20230913,100400,240888304000,543000,544000,544000,543000,1677
20230913,100300,239976549000,543000,544000,544000,543000,938
20230913,100200,239466693000,544000,544000,544000,543000,672
20230913,100100,239101330000,544000,544000,544000,543000,2044
20230913,100000,237989937000,543000,544000,544000,543000,2058
20230913,095900,236870597000,544000,544000,544000,543000,1207
20230913,095800,236214148000,544000,542000,544000,542000,3238
20230913,095700,234456379000,542000,543000,543000,542000,1528
20230913,095600,233627278000,543000,544000,544000,543000,3444
20230913,095500,231756683000,544000,542000,544000,542000,1882
20230913,095400,230734785000,543000,545000,545000,542000,5026
20230913,095300,228002064000,545000,544000,545000,543000,2499
20230913,095200,226642321000,543000,545000,546000,543000,7941
20230913,095100,222317430000,545000,544000,545000,543000,2669
20230913,095000,220865489000,543000,544000,544000,543000,2368
20230913,094900,219577826000,544000,543000,544000,542000,3227
20230913,094800,217825067000,543000,541000,543000,541000,2743
20230913,094700,216338147000,542000,541000,542000,541000,833
20230913,094600,215887204000,541000,543000,543000,541000,2654
20230913,094500,214448676000,542000,542000,543000,541000,1435
20230913,094400,213670950000,542000,540000,542000,540000,4263
20230913,094300,211362410000,540000,542000,542000,540000,2978
20230913,094200,209751542000,542000,541000,542000,540000,5392
20230913,094100,206832782000,541000,544000,544000,541000,6619
20230913,094000,203241805000,544000,544000,545000,543000,6225
20230913,093900,199855316000,544000,543000,545000,542000,7265
20230913,093800,195904010000,543000,544000,545000,542000,10470
20230913,093700,190208922000,544000,543000,545000,542000,8096
20230913,093600,185807554000,543000,543000,543000,542000,4388
20230913,093500,183426843000,543000,543000,543000,542000,2841
20230913,093400,181884641000,543000,542000,543000,542000,1851
20230913,093300,180879981000,543000,543000,543000,540000,5668
20230913,093200,177808193000,542000,540000,543000,539000,8469
20230913,093100,173228363000,540000,540000,541000,539000,4448
20230913,093000,170826125000,541000,541000,541000,540000,2184
20230913,092900,169644964000,541000,541000,542000,540000,5062
20230913,092800,166905396000,541000,540000,542000,539000,7015
20230913,092700,163113026000,539000,539000,540000,538000,8364
20230913,092600,158602668000,540000,538000,540000,537000,6160
20230913,092500,155284295000,538000,537000,538000,536000,4081
20230913,092400,153093387000,537000,535000,537000,534000,8755
20230913,092300,148402827000,535000,535000,535000,533000,7713
20230913,092200,144282992000,534000,534000,536000,533000,18423
20230913,092100,134439119000,533000,534000,535000,533000,7639
20230913,092000,130362682000,535000,535000,536000,534000,8425
20230913,091900,125854677000,535000,535000,536000,533000,9147
20230913,091800,120965246000,534000,534000,536000,534000,10779
20230913,091700,115202316000,535000,535000,536000,533000,19805
20230913,091600,104610838000,535000,537000,538000,535000,19611
20230913,091500,94103335000,538000,538000,539000,537000,5894
20230913,091400,90932037000,538000,539000,540000,538000,5078
20230913,091300,88196987000,539000,540000,541000,539000,4961
20230913,091200,85520914000,540000,540000,541000,539000,8182
20230913,091100,81101968000,539000,542000,542000,539000,4399
20230913,091000,78723695000,542000,538000,543000,538000,15775
20230913,090900,70203106000,538000,542000,542000,538000,9308
20230913,090800,65179943000,541000,540000,543000,540000,7584
20230913,090700,61075068000,540000,542000,542000,539000,11210
20230913,090600,55021565000,541000,544000,544000,540000,6956
20230913,090500,51251640000,543000,543000,544000,542000,8136
20230913,090400,46833652000,543000,542000,545000,541000,9984
20230913,090300,41412185000,541000,543000,544000,540000,8897
20230913,090200,36584673000,543000,541000,544000,541000,7766
20230913,090100,32374210000,541000,537000,542000,537000,22052
20230913,090000,20481091000,537000,539000,540000,537000,37919