KissMeData/005490/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184200,820797785000,603000,603000,603000,603000,91380
20230918,184100,820797785000,603000,603000,603000,603000,0
20230918,184000,820797785000,603000,603000,603000,603000,0
20230918,183900,820797785000,603000,603000,603000,603000,0
20230918,183800,820797785000,603000,603000,603000,603000,0
20230918,183700,820797785000,603000,603000,603000,603000,0
20230918,183600,820797785000,603000,603000,603000,603000,0
20230918,183500,820797785000,603000,603000,603000,603000,0
20230918,183400,820797785000,603000,603000,603000,603000,0
20230918,183300,820797785000,603000,603000,603000,603000,0
20230918,183200,820797785000,603000,603000,603000,603000,0
20230918,183100,820797785000,603000,603000,603000,603000,0
20230918,183000,820797785000,603000,603000,603000,603000,0
20230918,182900,820797785000,603000,603000,603000,603000,0
20230918,182800,820797785000,603000,603000,603000,603000,0
20230918,182700,820797785000,603000,603000,603000,603000,0
20230918,182600,820797785000,603000,603000,603000,603000,0
20230918,182500,820797785000,603000,603000,603000,603000,0
20230918,182400,820797785000,603000,603000,603000,603000,0
20230918,182300,820797785000,603000,603000,603000,603000,0
20230918,182200,820797785000,603000,603000,603000,603000,0
20230918,182100,820797785000,603000,603000,603000,603000,0
20230918,182000,820797785000,603000,603000,603000,603000,0
20230918,181900,820797785000,603000,603000,603000,603000,0
20230918,181800,820797785000,603000,603000,603000,603000,0
20230918,181700,820797785000,603000,603000,603000,603000,0
20230918,181600,820797785000,603000,603000,603000,603000,0
20230918,181500,820797785000,603000,603000,603000,603000,0
20230918,181400,820797785000,603000,603000,603000,603000,0
20230918,181300,820797785000,603000,603000,603000,603000,0
20230918,181200,820797785000,603000,603000,603000,603000,91380
20230918,181100,820797785000,603000,603000,603000,603000,0
20230918,181000,820797785000,603000,603000,603000,603000,0
20230918,180900,820797785000,603000,603000,603000,603000,0
20230918,180800,820797785000,603000,603000,603000,603000,0
20230918,180700,820797785000,603000,603000,603000,603000,0
20230918,180600,820797785000,603000,603000,603000,603000,0
20230918,180500,820797785000,603000,603000,603000,603000,0
20230918,180400,820797785000,603000,603000,603000,603000,0
20230918,180300,820797785000,603000,603000,603000,603000,0
20230918,180200,820797785000,603000,603000,603000,603000,0
20230918,180100,820797785000,603000,603000,603000,603000,0
20230918,180000,820797785000,603000,603000,603000,603000,0
20230918,175900,820797785000,603000,603000,603000,603000,0
20230918,175800,820797785000,603000,603000,603000,603000,0
20230918,175700,820797785000,603000,603000,603000,603000,0
20230918,175600,820797785000,603000,603000,603000,603000,0
20230918,175500,820797785000,603000,603000,603000,603000,0
20230918,175400,820797785000,603000,603000,603000,603000,0
20230918,175300,820797785000,603000,603000,603000,603000,0
20230918,175200,820797785000,603000,603000,603000,603000,0
20230918,175100,820797785000,603000,603000,603000,603000,0
20230918,175000,820797785000,603000,603000,603000,603000,0
20230918,174900,820797785000,603000,603000,603000,603000,0
20230918,174800,820797785000,603000,603000,603000,603000,0
20230918,174700,820797785000,603000,603000,603000,603000,0
20230918,174600,820797785000,603000,603000,603000,603000,0
20230918,174500,820797785000,603000,603000,603000,603000,0
20230918,174400,820797785000,603000,603000,603000,603000,0
20230918,174300,820797785000,603000,603000,603000,603000,0
20230918,174200,820797785000,603000,603000,603000,603000,91380
20230918,174100,820797785000,603000,603000,603000,603000,0
20230918,174000,820797785000,603000,603000,603000,603000,0
20230918,173900,820797785000,603000,603000,603000,603000,0
20230918,173800,820797785000,603000,603000,603000,603000,0
20230918,173700,820797785000,603000,603000,603000,603000,0
20230918,173600,820797785000,603000,603000,603000,603000,0
20230918,173500,820797785000,603000,603000,603000,603000,0
20230918,173400,820797785000,603000,603000,603000,603000,0
20230918,173300,820797785000,603000,603000,603000,603000,0
20230918,173200,820797785000,603000,603000,603000,603000,0
20230918,173100,820797785000,603000,603000,603000,603000,0
20230918,173000,820797785000,603000,603000,603000,603000,0
20230918,172900,820797785000,603000,603000,603000,603000,0
20230918,172800,820797785000,603000,603000,603000,603000,0
20230918,172700,820797785000,603000,603000,603000,603000,0
20230918,172600,820797785000,603000,603000,603000,603000,0
20230918,172500,820797785000,603000,603000,603000,603000,0
20230918,172400,820797785000,603000,603000,603000,603000,0
20230918,172300,820797785000,603000,603000,603000,603000,0
20230918,172200,820797785000,603000,603000,603000,603000,0
20230918,172100,820797785000,603000,603000,603000,603000,0
20230918,172000,820797785000,603000,603000,603000,603000,0
20230918,171900,820797785000,603000,603000,603000,603000,0
20230918,171800,820797785000,603000,603000,603000,603000,0
20230918,171700,820797785000,603000,603000,603000,603000,0
20230918,171600,820797785000,603000,603000,603000,603000,0
20230918,171500,820797785000,603000,603000,603000,603000,0
20230918,171400,820797785000,603000,603000,603000,603000,0
20230918,171300,820797785000,603000,603000,603000,603000,0
20230918,171200,820797785000,603000,603000,603000,603000,91380
20230918,171100,820797785000,603000,603000,603000,603000,0
20230918,171000,820797785000,603000,603000,603000,603000,0
20230918,170900,820797785000,603000,603000,603000,603000,0
20230918,170800,820797785000,603000,603000,603000,603000,0
20230918,170700,820797785000,603000,603000,603000,603000,0
20230918,170600,820797785000,603000,603000,603000,603000,0
20230918,170500,820797785000,603000,603000,603000,603000,0
20230918,170400,820797785000,603000,603000,603000,603000,0
20230918,170300,820797785000,603000,603000,603000,603000,0
20230918,170200,820797785000,603000,603000,603000,603000,0
20230918,170100,820797785000,603000,603000,603000,603000,0
20230918,170000,820797785000,603000,603000,603000,603000,0
20230918,165900,820797785000,603000,603000,603000,603000,0
20230918,165800,820797785000,603000,603000,603000,603000,0
20230918,165700,820797785000,603000,603000,603000,603000,0
20230918,165600,820797785000,603000,603000,603000,603000,0
20230918,165500,820797785000,603000,603000,603000,603000,0
20230918,165400,820797785000,603000,603000,603000,603000,0
20230918,165300,820797785000,603000,603000,603000,603000,0
20230918,165200,820797785000,603000,603000,603000,603000,0
20230918,165100,820797785000,603000,603000,603000,603000,0
20230918,165000,820797785000,603000,603000,603000,603000,0
20230918,164900,820797785000,603000,603000,603000,603000,0
20230918,164800,820797785000,603000,603000,603000,603000,0
20230918,164700,820797785000,603000,603000,603000,603000,0
20230918,164600,820797785000,603000,603000,603000,603000,0
20230918,164500,820797785000,603000,603000,603000,603000,0
20230918,164400,820797785000,603000,603000,603000,603000,0
20230918,164300,820797785000,603000,603000,603000,603000,0
20230918,164200,820797785000,603000,603000,603000,603000,91380
20230918,164100,820797785000,603000,603000,603000,603000,0
20230918,164000,820797785000,603000,603000,603000,603000,0
20230918,163900,820797785000,603000,603000,603000,603000,0
20230918,163800,820797785000,603000,603000,603000,603000,0
20230918,163700,820797785000,603000,603000,603000,603000,0
20230918,163600,820797785000,603000,603000,603000,603000,0
20230918,163500,820797785000,603000,603000,603000,603000,0
20230918,163400,820797785000,603000,603000,603000,603000,0
20230918,163300,820797785000,603000,603000,603000,603000,0
20230918,163200,820797785000,603000,603000,603000,603000,0
20230918,163100,820797785000,603000,603000,603000,603000,0
20230918,163000,820797785000,603000,603000,603000,603000,0
20230918,162900,820797785000,603000,603000,603000,603000,0
20230918,162800,820797785000,603000,603000,603000,603000,0
20230918,162700,820797785000,603000,603000,603000,603000,0
20230918,162600,820797785000,603000,603000,603000,603000,0
20230918,162500,820797785000,603000,603000,603000,603000,0
20230918,162400,820797785000,603000,603000,603000,603000,0
20230918,162300,820797785000,603000,603000,603000,603000,0
20230918,162200,820797785000,603000,603000,603000,603000,0
20230918,162100,820797785000,603000,603000,603000,603000,0
20230918,162000,820797785000,603000,603000,603000,603000,0
20230918,161900,820797785000,603000,603000,603000,603000,0
20230918,161800,820797785000,603000,603000,603000,603000,0
20230918,161700,820797785000,603000,603000,603000,603000,0
20230918,161600,820797785000,603000,603000,603000,603000,0
20230918,161500,820797785000,603000,603000,603000,603000,0
20230918,161400,820797785000,603000,603000,603000,603000,0
20230918,161300,820797785000,603000,603000,603000,603000,0
20230918,161200,820797785000,603000,603000,603000,603000,91380
20230918,161100,820797785000,603000,603000,603000,603000,0
20230918,161000,820797785000,603000,603000,603000,603000,0
20230918,160900,820797785000,603000,603000,603000,603000,0
20230918,160800,820797785000,603000,603000,603000,603000,0
20230918,160700,820797785000,603000,603000,603000,603000,0
20230918,160600,820797785000,603000,603000,603000,603000,0
20230918,160500,820797785000,603000,603000,603000,603000,0
20230918,160400,820797785000,603000,603000,603000,603000,0
20230918,160300,820797785000,603000,603000,603000,603000,0
20230918,160200,820797785000,603000,603000,603000,603000,0
20230918,160100,820797785000,603000,603000,603000,603000,0
20230918,160000,820797785000,603000,603000,603000,603000,0
20230918,155900,820797785000,603000,603000,603000,603000,0
20230918,155800,820797785000,603000,603000,603000,603000,0
20230918,155700,820797785000,603000,603000,603000,603000,0
20230918,155600,820797785000,603000,603000,603000,603000,0
20230918,155500,820797785000,603000,603000,603000,603000,0
20230918,155400,820797785000,603000,603000,603000,603000,0
20230918,155300,820797785000,603000,603000,603000,603000,0
20230918,155200,820797785000,603000,603000,603000,603000,0
20230918,155100,820797785000,603000,603000,603000,603000,0
20230918,155000,820797785000,603000,603000,603000,603000,0
20230918,154900,820797785000,603000,603000,603000,603000,0
20230918,154800,820797785000,603000,603000,603000,603000,0
20230918,154700,820797785000,603000,603000,603000,603000,0
20230918,154600,820797785000,603000,603000,603000,603000,0
20230918,154500,820797785000,603000,603000,603000,603000,0
20230918,154400,820797785000,603000,603000,603000,603000,0
20230918,154300,820797785000,603000,603000,603000,603000,0
20230918,154200,820797785000,603000,603000,603000,603000,91380
20230918,154100,820797785000,603000,603000,603000,603000,0
20230918,154000,820797785000,603000,603000,603000,603000,0
20230918,153900,820797785000,603000,603000,603000,603000,0
20230918,153800,820797785000,603000,603000,603000,603000,0
20230918,153700,820797785000,603000,603000,603000,603000,0
20230918,153600,820797785000,603000,603000,603000,603000,0
20230918,153500,820797785000,603000,603000,603000,603000,0
20230918,153400,820797785000,603000,603000,603000,603000,0
20230918,153300,820797785000,603000,603000,603000,603000,0
20230918,153200,820797785000,603000,603000,603000,603000,0
20230918,153100,820797785000,603000,603000,603000,603000,0
20230918,153000,820797785000,603000,603000,603000,603000,91380
20230918,152900,765695645000,600000,600000,600000,600000,0
20230918,152800,765695645000,600000,600000,600000,600000,0
20230918,152700,765695645000,600000,600000,600000,600000,0
20230918,152600,765695645000,600000,600000,600000,600000,0
20230918,152500,765695645000,600000,600000,600000,600000,0
20230918,152400,765695645000,600000,600000,600000,600000,0
20230918,152300,765695645000,600000,600000,600000,600000,0
20230918,152200,765695645000,600000,600000,600000,600000,0
20230918,152100,765695645000,600000,600000,600000,600000,0
20230918,152000,765695645000,600000,600000,600000,600000,0
20230918,151900,765695645000,600000,600000,600000,599000,7078
20230918,151800,761450662000,599000,599000,600000,599000,3951
20230918,151700,759083719000,599000,599000,600000,599000,4131
20230918,151600,756608826000,599000,600000,600000,599000,1877
20230918,151500,755484125000,600000,601000,601000,599000,7126
20230918,151400,751208994000,601000,601000,601000,600000,3029
20230918,151300,749390320000,600000,601000,602000,600000,5133
20230918,151200,746305146000,602000,601000,602000,601000,2534
20230918,151100,744780740000,601000,600000,602000,600000,10044
20230918,151000,738744032000,601000,600000,601000,600000,3337
20230918,150900,736739033000,601000,600000,601000,600000,3513
20230918,150800,734628045000,600000,601000,601000,600000,4158
20230918,150700,732130250000,600000,600000,601000,600000,3459
20230918,150600,730052122000,601000,601000,602000,600000,9539
20230918,150500,724318033000,602000,601000,602000,600000,17627
20230918,150400,713723002000,601000,600000,601000,599000,28404
20230918,150300,696680130000,599000,599000,600000,599000,3217
20230918,150200,694750659000,599000,599000,600000,599000,3960
20230918,150100,692375340000,600000,599000,600000,599000,3306
20230918,150000,690392996000,599000,599000,600000,599000,3423
20230918,145900,688340797000,599000,600000,600000,599000,2703
20230918,145800,686719882000,599000,599000,600000,599000,2314
20230918,145700,685331883000,599000,598000,600000,598000,6565
20230918,145600,681398827000,599000,599000,599000,598000,3182
20230918,145500,679494175000,598000,600000,600000,598000,9693
20230918,145400,673689637000,599000,599000,600000,599000,2477
20230918,145300,672203737000,600000,600000,600000,599000,1937
20230918,145200,671042500000,599000,599000,600000,598000,9922
20230918,145100,665098928000,599000,599000,599000,598000,3293
20230918,145000,663126899000,599000,598000,599000,597000,8396
20230918,144900,658105485000,598000,597000,598000,597000,4953
20230918,144800,655144004000,597000,597000,598000,597000,1082
20230918,144700,654497420000,598000,598000,598000,597000,1390
20230918,144600,653666374000,598000,597000,598000,596000,7157
20230918,144500,649391619000,597000,597000,597000,596000,7155
20230918,144400,645120288000,597000,597000,597000,596000,2057
20230918,144300,643892693000,596000,597000,597000,596000,1969
20230918,144200,642717565000,597000,596000,597000,595000,5791
20230918,144100,639265823000,596000,596000,596000,595000,1009
20230918,144000,638664666000,595000,594000,596000,594000,3636
20230918,143900,636501311000,595000,595000,595000,594000,596
20230918,143800,636146928000,595000,596000,596000,594000,3792
20230918,143700,633890252000,596000,595000,596000,594000,6877
20230918,143600,629798322000,595000,594000,595000,593000,5828
20230918,143500,626336066000,594000,594000,594000,593000,1028
20230918,143400,625725771000,593000,592000,594000,592000,4752
20230918,143300,622907685000,592000,593000,593000,592000,688
20230918,143200,622499987000,592000,592000,593000,592000,406
20230918,143100,622259498000,593000,591000,593000,591000,1006
20230918,143000,621663911000,591000,591000,592000,591000,1050
20230918,142900,621042504000,591000,592000,593000,591000,2884
20230918,142800,619335114000,592000,592000,592000,591000,672
20230918,142700,618937822000,591000,591000,592000,591000,429
20230918,142600,618684107000,591000,592000,592000,591000,316
20230918,142500,618497262000,592000,592000,593000,592000,1469
20230918,142400,617627530000,592000,592000,593000,592000,531
20230918,142300,617313017000,592000,592000,593000,592000,617
20230918,142200,616947689000,592000,593000,593000,592000,310
20230918,142100,616764088000,593000,592000,593000,592000,294
20230918,142000,616589906000,593000,592000,593000,592000,424
20230918,141900,616338798000,593000,592000,593000,592000,358
20230918,141800,616126723000,593000,592000,593000,592000,307
20230918,141700,615944866000,593000,593000,593000,592000,496
20230918,141600,615650897000,592000,593000,593000,592000,420
20230918,141500,615402122000,592000,592000,593000,592000,318
20230918,141400,615213812000,593000,592000,593000,592000,577
20230918,141300,614872080000,593000,592000,593000,592000,1769
20230918,141200,613824519000,592000,592000,593000,592000,824
20230918,141100,613336599000,592000,593000,594000,592000,3289
20230918,141000,611387006000,594000,594000,594000,593000,373
20230918,140900,611165692000,593000,593000,594000,593000,643
20230918,140800,610784098000,593000,593000,594000,593000,551
20230918,140700,610457071000,593000,594000,594000,593000,625
20230918,140600,610086143000,594000,594000,594000,593000,496
20230918,140500,609791800000,594000,593000,594000,593000,834
20230918,140400,609297032000,593000,593000,594000,593000,413
20230918,140300,609052026000,594000,593000,594000,593000,395
20230918,140200,608817511000,594000,592000,594000,592000,1981
20230918,140100,607642433000,592000,592000,593000,592000,729
20230918,140000,607210309000,593000,592000,593000,592000,752
20230918,135900,606764553000,592000,592000,593000,592000,565
20230918,135800,606429709000,593000,593000,593000,592000,567
20230918,135700,606093714000,592000,592000,593000,592000,308
20230918,135600,605911152000,593000,592000,593000,592000,794
20230918,135500,605440474000,593000,594000,594000,592000,4561
20230918,135400,602735643000,593000,593000,594000,593000,475
20230918,135300,602453664000,594000,594000,594000,593000,678
20230918,135200,602051406000,594000,591000,594000,591000,7631
20230918,135100,597531331000,592000,591000,592000,591000,666
20230918,135000,597137179000,591000,592000,593000,591000,906
20230918,134900,596600847000,592000,591000,593000,591000,2380
20230918,134800,595191886000,592000,591000,592000,591000,1502
20230918,134700,594303358000,591000,592000,592000,591000,959
20230918,134600,593736110000,592000,591000,592000,591000,559
20230918,134500,593405265000,592000,591000,592000,591000,527
20230918,134400,593093478000,591000,592000,592000,591000,915
20230918,134300,592551994000,592000,591000,593000,591000,1535
20230918,134200,591643374000,591000,591000,592000,591000,967
20230918,134100,591071259000,591000,592000,592000,591000,1474
20230918,134000,590198755000,591000,591000,592000,591000,327
20230918,133900,590005457000,591000,592000,593000,591000,809
20230918,133800,589526586000,592000,593000,593000,591000,5995
20230918,133700,585977533000,592000,592000,593000,592000,368
20230918,133600,585759604000,593000,593000,593000,592000,755
20230918,133500,585312012000,593000,593000,594000,592000,2876
20230918,133400,583606626000,594000,594000,594000,593000,276
20230918,133300,583442855000,594000,593000,594000,593000,613
20230918,133200,583078995000,593000,594000,594000,593000,449
20230918,133100,582812601000,594000,594000,594000,593000,375
20230918,133000,582589967000,594000,594000,594000,593000,1803
20230918,132900,581519375000,593000,594000,595000,593000,3717
20230918,132800,579311419000,594000,594000,594000,593000,733
20230918,132700,578876089000,594000,594000,594000,593000,505
20230918,132600,578576344000,593000,593000,594000,593000,922
20230918,132500,578028817000,594000,594000,594000,593000,877
20230918,132400,577507938000,594000,593000,594000,593000,4567
20230918,132300,574799507000,593000,593000,593000,592000,464
20230918,132200,574524556000,593000,593000,593000,592000,448
20230918,132100,574258975000,593000,593000,593000,592000,367
20230918,132000,574041525000,593000,592000,593000,592000,510
20230918,131900,573739230000,593000,592000,593000,592000,467
20230918,131800,573462474000,592000,593000,593000,592000,433
20230918,131700,573205768000,593000,593000,593000,592000,389
20230918,131600,572975302000,593000,592000,593000,592000,550
20230918,131500,572649289000,592000,593000,593000,592000,795
20230918,131400,572177915000,593000,591000,593000,591000,2070
20230918,131300,570952600000,592000,592000,592000,591000,363
20230918,131200,570737882000,591000,591000,592000,591000,370
20230918,131100,570519048000,591000,592000,592000,591000,436
20230918,131000,570261026000,592000,592000,592000,591000,1121
20230918,130900,569597489000,592000,592000,593000,591000,4279
20230918,130800,567064551000,592000,591000,592000,590000,5224
20230918,130700,563977633000,592000,593000,593000,591000,5919
20230918,130600,560474031000,592000,593000,593000,592000,488
20230918,130500,560184831000,592000,593000,593000,592000,337
20230918,130400,559985112000,593000,592000,593000,592000,495
20230918,130300,559691687000,593000,592000,593000,592000,333
20230918,130200,559494456000,593000,593000,593000,592000,832
20230918,130100,559001760000,592000,593000,593000,592000,507
20230918,130000,558701575000,592000,593000,593000,592000,749
20230918,125900,558258065000,593000,591000,594000,591000,822
20230918,125800,557770682000,592000,591000,594000,591000,6381
20230918,125700,553990036000,592000,591000,592000,590000,3404
20230918,125600,551978326000,591000,591000,591000,590000,642
20230918,125500,551599270000,591000,590000,591000,590000,502
20230918,125400,551302796000,590000,590000,591000,590000,601
20230918,125300,550948019000,590000,591000,591000,590000,657
20230918,125200,550560105000,590000,590000,591000,590000,256
20230918,125100,550409005000,590000,591000,591000,590000,271
20230918,125000,550249039000,590000,591000,591000,590000,188
20230918,124900,550138033000,590000,591000,591000,590000,546
20230918,124800,549815432000,591000,591000,592000,590000,3176
20230918,124700,547938541000,592000,591000,592000,591000,134
20230918,124600,547859274000,591000,591000,592000,591000,305
20230918,124500,547678797000,591000,591000,592000,591000,972
20230918,124400,547103643000,592000,592000,592000,591000,143
20230918,124300,547019041000,591000,592000,592000,591000,213
20230918,124200,546893045000,591000,592000,592000,591000,1198
20230918,124100,546184155000,592000,592000,592000,591000,539
20230918,124000,545865212000,592000,591000,592000,591000,247
20230918,123900,545719061000,591000,593000,593000,591000,2002
20230918,123800,544533597000,593000,593000,594000,592000,713
20230918,123700,544110794000,593000,593000,593000,592000,1379
20230918,123600,543293063000,593000,592000,593000,592000,1198
20230918,123500,542582828000,592000,592000,593000,591000,973
20230918,123400,542006751000,592000,592000,592000,591000,911
20230918,123300,541467468000,592000,591000,592000,590000,1962
20230918,123200,540307897000,592000,592000,592000,591000,613
20230918,123100,539945387000,591000,592000,592000,591000,839
20230918,123000,539449400000,592000,592000,592000,591000,703
20230918,122900,539033295000,592000,592000,592000,591000,341
20230918,122800,538831568000,592000,590000,592000,590000,2950
20230918,122700,537088259000,590000,590000,591000,590000,383
20230918,122600,536862155000,590000,590000,591000,590000,384
20230918,122500,536635464000,590000,591000,592000,590000,1798
20230918,122400,535572831000,591000,591000,592000,591000,379
20230918,122300,535348799000,591000,591000,592000,591000,702
20230918,122200,534933792000,591000,592000,592000,591000,811
20230918,122100,534454374000,592000,593000,593000,591000,1490
20230918,122000,533572498000,593000,592000,593000,592000,543
20230918,121900,533250959000,593000,593000,593000,592000,620
20230918,121800,532883782000,592000,593000,593000,592000,1857
20230918,121700,531782685000,593000,592000,594000,592000,2876
20230918,121600,530077276000,593000,592000,593000,591000,2137
20230918,121500,528811486000,592000,591000,592000,591000,490
20230918,121400,528521467000,591000,590000,591000,590000,2140
20230918,121300,527256771000,590000,590000,591000,589000,3759
20230918,121200,525038551000,589000,589000,590000,589000,2525
20230918,121100,523550995000,589000,590000,591000,589000,5321
20230918,121000,520411862000,590000,591000,591000,590000,520
20230918,120900,520104858000,590000,591000,591000,590000,286
20230918,120800,519935945000,590000,590000,591000,590000,2877
20230918,120700,518237763000,591000,590000,591000,590000,818
20230918,120600,517754827000,591000,590000,591000,590000,787
20230918,120500,517290061000,590000,590000,591000,590000,316
20230918,120400,517103455000,590000,590000,591000,590000,1282
20230918,120300,516346211000,590000,590000,591000,590000,6298
20230918,120200,512628228000,591000,591000,592000,590000,2593
20230918,120100,511095723000,591000,591000,592000,591000,2366
20230918,120000,509697016000,591000,592000,592000,591000,2006
20230918,115900,508511027000,592000,592000,592000,591000,2033
20230918,115800,507309351000,591000,591000,592000,591000,465
20230918,115700,507034443000,591000,592000,592000,591000,914
20230918,115600,506493885000,592000,592000,592000,591000,313
20230918,115500,506308786000,591000,591000,592000,591000,1061
20230918,115400,505681339000,591000,592000,592000,591000,473
20230918,115300,505401615000,591000,592000,592000,591000,1130
20230918,115200,504733574000,591000,591000,592000,591000,656
20230918,115100,504345742000,591000,592000,592000,591000,786
20230918,115000,503880848000,592000,593000,593000,591000,6223
20230918,114900,500197587000,593000,593000,593000,592000,419
20230918,114800,499949477000,592000,592000,593000,592000,514
20230918,114700,499645006000,592000,592000,593000,592000,326
20230918,114600,499451903000,593000,593000,593000,592000,502
20230918,114500,499154533000,593000,593000,593000,592000,1270
20230918,114400,498402468000,593000,592000,593000,592000,263
20230918,114300,498246618000,593000,592000,593000,592000,783
20230918,114200,497782702000,593000,592000,593000,592000,628
20230918,114100,497410650000,593000,593000,593000,592000,467
20230918,114000,497133910000,592000,592000,593000,592000,574
20230918,113900,496793891000,592000,592000,593000,592000,1264
20230918,113800,496045334000,592000,594000,594000,592000,4740
20230918,113700,493234334000,593000,593000,594000,593000,650
20230918,113600,492848567000,593000,593000,594000,593000,608
20230918,113500,492487838000,594000,594000,594000,593000,519
20230918,113400,492179926000,594000,594000,594000,593000,390
20230918,113300,491948541000,593000,594000,595000,593000,2537
20230918,113200,490443142000,594000,594000,595000,594000,1090
20230918,113100,489795619000,594000,594000,595000,594000,447
20230918,113000,489529984000,595000,595000,595000,594000,482
20230918,112900,489243597000,595000,595000,595000,594000,754
20230918,112800,488795573000,594000,595000,595000,594000,883
20230918,112700,488270899000,595000,594000,595000,594000,774
20230918,112600,487810970000,594000,594000,595000,594000,824
20230918,112500,487321211000,594000,594000,595000,594000,1547
20230918,112400,486402209000,594000,594000,595000,594000,533
20230918,112300,486085465000,594000,595000,595000,594000,640
20230918,112200,485705226000,595000,595000,596000,594000,2429
20230918,112100,484260372000,596000,595000,596000,595000,842
20230918,112000,483758913000,596000,595000,596000,595000,2057
20230918,111900,482534797000,596000,595000,596000,595000,1138
20230918,111800,481857565000,595000,595000,596000,595000,1906
20230918,111700,480723332000,595000,595000,596000,595000,1752
20230918,111600,479680409000,595000,596000,596000,595000,409
20230918,111500,479436821000,595000,596000,596000,595000,570
20230918,111400,479097166000,595000,597000,597000,595000,3849
20230918,111300,476803743000,597000,597000,597000,596000,869
20230918,111200,476285310000,596000,596000,597000,596000,619
20230918,111100,475916016000,597000,597000,597000,596000,845
20230918,111000,475411611000,597000,597000,597000,596000,276
20230918,110900,475246913000,597000,597000,597000,596000,1096
20230918,110800,474592926000,597000,597000,597000,596000,1464
20230918,110700,473718990000,597000,597000,597000,596000,1643
20230918,110600,472738548000,596000,597000,597000,596000,737
20230918,110500,472298698000,597000,597000,597000,596000,1027
20230918,110400,471685718000,596000,597000,597000,596000,1444
20230918,110300,470823926000,597000,596000,597000,596000,466
20230918,110200,470545815000,596000,595000,597000,595000,3143
20230918,110100,468672245000,595000,595000,596000,595000,462
20230918,110000,468397087000,596000,596000,596000,595000,724
20230918,105900,467965876000,595000,596000,597000,595000,1831
20230918,105800,466874766000,597000,596000,597000,596000,2198
20230918,105700,465564596000,596000,597000,597000,596000,560
20230918,105600,465230544000,597000,597000,597000,596000,899
20230918,105500,464694309000,597000,598000,598000,597000,2549
20230918,105400,463172386000,598000,598000,598000,597000,929
20230918,105300,462617252000,598000,598000,598000,597000,1427
20230918,105200,461764166000,598000,597000,598000,596000,2074
20230918,105100,460525676000,597000,596000,597000,596000,1678
20230918,105000,459524161000,597000,597000,597000,596000,809
20230918,104900,459041229000,596000,597000,597000,596000,999
20230918,104800,458444970000,597000,597000,597000,596000,932
20230918,104700,457888738000,596000,597000,597000,596000,2007
20230918,104600,456691080000,597000,597000,597000,596000,659
20230918,104500,456297880000,597000,597000,597000,596000,645
20230918,104400,455912994000,597000,596000,597000,596000,932
20230918,104300,455357211000,596000,596000,596000,595000,2120
20230918,104200,454093778000,596000,595000,596000,595000,1859
20230918,104100,452986012000,596000,595000,596000,595000,1243
20230918,104000,452245301000,596000,594000,596000,594000,2735
20230918,103900,450618112000,595000,594000,595000,593000,1195
20230918,103800,449908060000,594000,594000,594000,593000,593
20230918,103700,449555914000,594000,594000,594000,593000,1735
20230918,103600,448525576000,593000,593000,594000,593000,327
20230918,103500,448331510000,593000,592000,594000,592000,2300
20230918,103400,446967403000,593000,593000,593000,592000,733
20230918,103300,446533116000,593000,593000,593000,592000,988
20230918,103200,445947768000,593000,593000,594000,592000,2873
20230918,103100,444244157000,593000,593000,594000,593000,284
20230918,103000,444075529000,594000,594000,594000,593000,1190
20230918,102900,443368772000,594000,594000,594000,593000,2505
20230918,102800,441882415000,594000,594000,594000,593000,793
20230918,102700,441411469000,594000,594000,594000,593000,1125
20230918,102600,440743310000,594000,593000,594000,592000,696
20230918,102500,440330350000,593000,593000,593000,592000,1478
20230918,102400,439453995000,593000,592000,593000,592000,3344
20230918,102300,437472702000,592000,592000,593000,592000,970
20230918,102200,436897668000,593000,593000,593000,592000,851
20230918,102100,436393519000,593000,592000,593000,592000,490
20230918,102000,436103116000,593000,592000,593000,592000,2020
20230918,101900,434905872000,592000,593000,593000,592000,518
20230918,101800,434599072000,592000,593000,593000,592000,1140
20230918,101700,433923995000,592000,592000,593000,592000,1067
20230918,101600,433291550000,593000,593000,594000,592000,2241
20230918,101500,431962672000,593000,594000,595000,592000,6281
20230918,101400,428234931000,595000,594000,595000,594000,1159
20230918,101300,427545509000,594000,595000,595000,594000,896
20230918,101200,427012738000,595000,594000,595000,594000,1680
20230918,101100,426014128000,594000,593000,594000,593000,1974
20230918,101000,424841965000,592000,593000,593000,592000,2052
20230918,100900,423625314000,593000,593000,593000,592000,2345
20230918,100800,422234769000,593000,593000,593000,592000,1602
20230918,100700,421284994000,593000,593000,593000,592000,2705
20230918,100600,419681336000,592000,592000,593000,592000,870
20230918,100500,419165790000,593000,593000,593000,592000,1440
20230918,100400,418312097000,593000,593000,593000,592000,1198
20230918,100300,417602209000,593000,595000,595000,593000,6270
20230918,100200,413878535000,595000,593000,595000,592000,4370
20230918,100100,411285295000,593000,591000,593000,591000,10506
20230918,100000,405060637000,592000,591000,592000,591000,4568
20230918,095900,402360588000,591000,591000,592000,591000,2400
20230918,095800,400941954000,592000,592000,592000,591000,2382
20230918,095700,399533710000,591000,593000,593000,591000,5786
20230918,095600,396108696000,592000,593000,594000,592000,3548
20230918,095500,394006050000,593000,593000,594000,593000,1426
20230918,095400,393160255000,593000,594000,594000,593000,3024
20230918,095300,391366641000,594000,594000,595000,593000,3064
20230918,095200,389546704000,594000,595000,595000,594000,1294
20230918,095100,388777873000,594000,595000,595000,594000,1627
20230918,095000,387811092000,594000,593000,595000,593000,8429
20230918,094900,382806238000,593000,595000,595000,593000,5500
20230918,094800,379540235000,594000,595000,596000,594000,3449
20230918,094700,377487977000,595000,596000,597000,595000,3577
20230918,094600,375357727000,597000,595000,597000,595000,3553
20230918,094500,373240486000,595000,595000,597000,595000,7090
20230918,094400,369015510000,595000,596000,596000,595000,14924
20230918,094300,360130319000,597000,597000,598000,596000,4480
20230918,094200,357456231000,597000,598000,598000,597000,5235
20230918,094100,354330630000,598000,597000,598000,597000,2971
20230918,094000,352555582000,597000,597000,598000,596000,4176
20230918,093900,350062467000,597000,599000,599000,597000,4405
20230918,093800,347429994000,599000,599000,600000,598000,6766
20230918,093700,343376500000,599000,600000,600000,599000,1952
20230918,093600,342205634000,600000,599000,600000,599000,3213
20230918,093500,340280062000,599000,600000,600000,599000,2047
20230918,093400,339052186000,600000,599000,600000,598000,5858
20230918,093300,335541970000,599000,598000,599000,597000,3419
20230918,093200,333496068000,598000,595000,598000,595000,8442
20230918,093100,328458336000,596000,596000,597000,595000,4068
20230918,093000,326033282000,596000,596000,597000,596000,5078
20230918,092900,323006542000,596000,597000,597000,596000,1688
20230918,092800,321999994000,597000,597000,598000,596000,4787
20230918,092700,319141411000,597000,596000,598000,595000,10453
20230918,092600,312904377000,597000,594000,597000,594000,13626
20230918,092500,304794716000,594000,596000,597000,594000,9846
20230918,092400,298932696000,596000,598000,598000,596000,6611
20230918,092300,294985444000,597000,599000,599000,597000,6868
20230918,092200,290878354000,599000,600000,600000,598000,6162
20230918,092100,287187021000,600000,601000,601000,599000,7858
20230918,092000,282473346000,601000,600000,601000,599000,8001
20230918,091900,277669201000,600000,601000,602000,599000,12462
20230918,091800,270179213000,601000,598000,601000,598000,15538
20230918,091700,260865486000,599000,599000,599000,597000,11047
20230918,091600,254256696000,598000,601000,602000,598000,15105
20230918,091500,245197633000,601000,601000,602000,601000,11016
20230918,091400,238569590000,602000,603000,604000,601000,13509
20230918,091300,230427782000,604000,602000,605000,601000,19880
20230918,091200,218422808000,603000,600000,603000,600000,16172
20230918,091100,208697522000,601000,605000,605000,600000,25018
20230918,091000,193629346000,604000,603000,605000,602000,39690
20230918,090900,169656921000,602000,598000,603000,597000,39099
20230918,090800,146205895000,598000,597000,599000,596000,19431
20230918,090700,134590741000,596000,597000,600000,596000,40624
20230918,090600,110297081000,598000,592000,598000,592000,31543
20230918,090500,91505605000,593000,589000,593000,589000,16030
20230918,090400,82034739000,589000,587000,589000,587000,10893
20230918,090300,75628441000,588000,590000,591000,586000,19201
20230918,090200,64330377000,590000,585000,591000,584000,21100
20230918,090100,51920264000,585000,588000,589000,584000,21940
20230918,090000,39069390000,588000,591000,591000,584000,64450