KissMeData/005490/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,184200,484468077000,594000,594000,594000,594000,23736
20230920,184100,484468077000,594000,594000,594000,594000,0
20230920,184000,484468077000,594000,594000,594000,594000,0
20230920,183900,484468077000,594000,594000,594000,594000,0
20230920,183800,484468077000,594000,594000,594000,594000,0
20230920,183700,484468077000,594000,594000,594000,594000,0
20230920,183600,484468077000,594000,594000,594000,594000,0
20230920,183500,484468077000,594000,594000,594000,594000,0
20230920,183400,484468077000,594000,594000,594000,594000,0
20230920,183300,484468077000,594000,594000,594000,594000,0
20230920,183200,484468077000,594000,594000,594000,594000,0
20230920,183100,484468077000,594000,594000,594000,594000,0
20230920,183000,484468077000,594000,594000,594000,594000,0
20230920,182900,484468077000,594000,594000,594000,594000,0
20230920,182800,484468077000,594000,594000,594000,594000,0
20230920,182700,484468077000,594000,594000,594000,594000,0
20230920,182600,484468077000,594000,594000,594000,594000,0
20230920,182500,484468077000,594000,594000,594000,594000,0
20230920,182400,484468077000,594000,594000,594000,594000,0
20230920,182300,484468077000,594000,594000,594000,594000,0
20230920,182200,484468077000,594000,594000,594000,594000,0
20230920,182100,484468077000,594000,594000,594000,594000,0
20230920,182000,484468077000,594000,594000,594000,594000,0
20230920,181900,484468077000,594000,594000,594000,594000,0
20230920,181800,484468077000,594000,594000,594000,594000,0
20230920,181700,484468077000,594000,594000,594000,594000,0
20230920,181600,484468077000,594000,594000,594000,594000,0
20230920,181500,484468077000,594000,594000,594000,594000,0
20230920,181400,484468077000,594000,594000,594000,594000,0
20230920,181300,484468077000,594000,594000,594000,594000,0
20230920,181200,484468077000,594000,594000,594000,594000,23736
20230920,181100,484468077000,594000,594000,594000,594000,0
20230920,181000,484468077000,594000,594000,594000,594000,0
20230920,180900,484468077000,594000,594000,594000,594000,0
20230920,180800,484468077000,594000,594000,594000,594000,0
20230920,180700,484468077000,594000,594000,594000,594000,0
20230920,180600,484468077000,594000,594000,594000,594000,0
20230920,180500,484468077000,594000,594000,594000,594000,0
20230920,180400,484468077000,594000,594000,594000,594000,0
20230920,180300,484468077000,594000,594000,594000,594000,0
20230920,180200,484468077000,594000,594000,594000,594000,0
20230920,180100,484468077000,594000,594000,594000,594000,0
20230920,180000,484468077000,594000,594000,594000,594000,0
20230920,175900,484468077000,594000,594000,594000,594000,0
20230920,175800,484468077000,594000,594000,594000,594000,0
20230920,175700,484468077000,594000,594000,594000,594000,0
20230920,175600,484468077000,594000,594000,594000,594000,0
20230920,175500,484468077000,594000,594000,594000,594000,0
20230920,175400,484468077000,594000,594000,594000,594000,0
20230920,175300,484468077000,594000,594000,594000,594000,0
20230920,175200,484468077000,594000,594000,594000,594000,0
20230920,175100,484468077000,594000,594000,594000,594000,0
20230920,175000,484468077000,594000,594000,594000,594000,0
20230920,174900,484468077000,594000,594000,594000,594000,0
20230920,174800,484468077000,594000,594000,594000,594000,0
20230920,174700,484468077000,594000,594000,594000,594000,0
20230920,174600,484468077000,594000,594000,594000,594000,0
20230920,174500,484468077000,594000,594000,594000,594000,0
20230920,174400,484468077000,594000,594000,594000,594000,0
20230920,174300,484468077000,594000,594000,594000,594000,0
20230920,174200,484468077000,594000,594000,594000,594000,23736
20230920,174100,484468077000,594000,594000,594000,594000,0
20230920,174000,484468077000,594000,594000,594000,594000,0
20230920,173900,484468077000,594000,594000,594000,594000,0
20230920,173800,484468077000,594000,594000,594000,594000,0
20230920,173700,484468077000,594000,594000,594000,594000,0
20230920,173600,484468077000,594000,594000,594000,594000,0
20230920,173500,484468077000,594000,594000,594000,594000,0
20230920,173400,484468077000,594000,594000,594000,594000,0
20230920,173300,484468077000,594000,594000,594000,594000,0
20230920,173200,484468077000,594000,594000,594000,594000,0
20230920,173100,484468077000,594000,594000,594000,594000,0
20230920,173000,484468077000,594000,594000,594000,594000,0
20230920,172900,484468077000,594000,594000,594000,594000,0
20230920,172800,484468077000,594000,594000,594000,594000,0
20230920,172700,484468077000,594000,594000,594000,594000,0
20230920,172600,484468077000,594000,594000,594000,594000,0
20230920,172500,484468077000,594000,594000,594000,594000,0
20230920,172400,484468077000,594000,594000,594000,594000,0
20230920,172300,484468077000,594000,594000,594000,594000,0
20230920,172200,484468077000,594000,594000,594000,594000,0
20230920,172100,484468077000,594000,594000,594000,594000,0
20230920,172000,484468077000,594000,594000,594000,594000,0
20230920,171900,484468077000,594000,594000,594000,594000,0
20230920,171800,484468077000,594000,594000,594000,594000,0
20230920,171700,484468077000,594000,594000,594000,594000,0
20230920,171600,484468077000,594000,594000,594000,594000,0
20230920,171500,484468077000,594000,594000,594000,594000,0
20230920,171400,484468077000,594000,594000,594000,594000,0
20230920,171300,484468077000,594000,594000,594000,594000,0
20230920,171200,484468077000,594000,594000,594000,594000,23736
20230920,171100,484468077000,594000,594000,594000,594000,0
20230920,171000,484468077000,594000,594000,594000,594000,0
20230920,170900,484468077000,594000,594000,594000,594000,0
20230920,170800,484468077000,594000,594000,594000,594000,0
20230920,170700,484468077000,594000,594000,594000,594000,0
20230920,170600,484468077000,594000,594000,594000,594000,0
20230920,170500,484468077000,594000,594000,594000,594000,0
20230920,170400,484468077000,594000,594000,594000,594000,0
20230920,170300,484468077000,594000,594000,594000,594000,0
20230920,170200,484468077000,594000,594000,594000,594000,0
20230920,170100,484468077000,594000,594000,594000,594000,0
20230920,170000,484468077000,594000,594000,594000,594000,0
20230920,165900,484468077000,594000,594000,594000,594000,0
20230920,165800,484468077000,594000,594000,594000,594000,0
20230920,165700,484468077000,594000,594000,594000,594000,0
20230920,165600,484468077000,594000,594000,594000,594000,0
20230920,165500,484468077000,594000,594000,594000,594000,0
20230920,165400,484468077000,594000,594000,594000,594000,0
20230920,165300,484468077000,594000,594000,594000,594000,0
20230920,165200,484468077000,594000,594000,594000,594000,0
20230920,165100,484468077000,594000,594000,594000,594000,0
20230920,165000,484468077000,594000,594000,594000,594000,0
20230920,164900,484468077000,594000,594000,594000,594000,0
20230920,164800,484468077000,594000,594000,594000,594000,0
20230920,164700,484468077000,594000,594000,594000,594000,0
20230920,164600,484468077000,594000,594000,594000,594000,0
20230920,164500,484468077000,594000,594000,594000,594000,0
20230920,164400,484468077000,594000,594000,594000,594000,0
20230920,164300,484468077000,594000,594000,594000,594000,0
20230920,164200,484468077000,594000,594000,594000,594000,23736
20230920,164100,484468077000,594000,594000,594000,594000,0
20230920,164000,484468077000,594000,594000,594000,594000,0
20230920,163900,484468077000,594000,594000,594000,594000,0
20230920,163800,484468077000,594000,594000,594000,594000,0
20230920,163700,484468077000,594000,594000,594000,594000,0
20230920,163600,484468077000,594000,594000,594000,594000,0
20230920,163500,484468077000,594000,594000,594000,594000,0
20230920,163400,484468077000,594000,594000,594000,594000,0
20230920,163300,484468077000,594000,594000,594000,594000,0
20230920,163200,484468077000,594000,594000,594000,594000,0
20230920,163100,484468077000,594000,594000,594000,594000,0
20230920,163000,484468077000,594000,594000,594000,594000,0
20230920,162900,484468077000,594000,594000,594000,594000,0
20230920,162800,484468077000,594000,594000,594000,594000,0
20230920,162700,484468077000,594000,594000,594000,594000,0
20230920,162600,484468077000,594000,594000,594000,594000,0
20230920,162500,484468077000,594000,594000,594000,594000,0
20230920,162400,484468077000,594000,594000,594000,594000,0
20230920,162300,484468077000,594000,594000,594000,594000,0
20230920,162200,484468077000,594000,594000,594000,594000,0
20230920,162100,484468077000,594000,594000,594000,594000,0
20230920,162000,484468077000,594000,594000,594000,594000,0
20230920,161900,484468077000,594000,594000,594000,594000,0
20230920,161800,484468077000,594000,594000,594000,594000,0
20230920,161700,484468077000,594000,594000,594000,594000,0
20230920,161600,484468077000,594000,594000,594000,594000,0
20230920,161500,484468077000,594000,594000,594000,594000,0
20230920,161400,484468077000,594000,594000,594000,594000,0
20230920,161300,484468077000,594000,594000,594000,594000,0
20230920,161200,484468077000,594000,594000,594000,594000,23736
20230920,161100,484468077000,594000,594000,594000,594000,0
20230920,161000,484468077000,594000,594000,594000,594000,0
20230920,160900,484468077000,594000,594000,594000,594000,0
20230920,160800,484468077000,594000,594000,594000,594000,0
20230920,160700,484468077000,594000,594000,594000,594000,0
20230920,160600,484468077000,594000,594000,594000,594000,0
20230920,160500,484468077000,594000,594000,594000,594000,0
20230920,160400,484468077000,594000,594000,594000,594000,0
20230920,160300,484468077000,594000,594000,594000,594000,0
20230920,160200,484468077000,594000,594000,594000,594000,0
20230920,160100,484468077000,594000,594000,594000,594000,0
20230920,160000,484468077000,594000,594000,594000,594000,0
20230920,155900,484468077000,594000,594000,594000,594000,0
20230920,155800,484468077000,594000,594000,594000,594000,0
20230920,155700,484468077000,594000,594000,594000,594000,0
20230920,155600,484468077000,594000,594000,594000,594000,0
20230920,155500,484468077000,594000,594000,594000,594000,0
20230920,155400,484468077000,594000,594000,594000,594000,0
20230920,155300,484468077000,594000,594000,594000,594000,0
20230920,155200,484468077000,594000,594000,594000,594000,0
20230920,155100,484468077000,594000,594000,594000,594000,0
20230920,155000,484468077000,594000,594000,594000,594000,0
20230920,154900,484468077000,594000,594000,594000,594000,0
20230920,154800,484468077000,594000,594000,594000,594000,0
20230920,154700,484468077000,594000,594000,594000,594000,0
20230920,154600,484468077000,594000,594000,594000,594000,0
20230920,154500,484468077000,594000,594000,594000,594000,0
20230920,154400,484468077000,594000,594000,594000,594000,0
20230920,154300,484468077000,594000,594000,594000,594000,0
20230920,154200,484468077000,594000,594000,594000,594000,23736
20230920,154100,484468077000,594000,594000,594000,594000,0
20230920,154000,484468077000,594000,594000,594000,594000,0
20230920,153900,484468077000,594000,594000,594000,594000,0
20230920,153800,484468077000,594000,594000,594000,594000,0
20230920,153700,484468077000,594000,594000,594000,594000,0
20230920,153600,484468077000,594000,594000,594000,594000,0
20230920,153500,484468077000,594000,594000,594000,594000,0
20230920,153400,484468077000,594000,594000,594000,594000,0
20230920,153300,484468077000,594000,594000,594000,594000,0
20230920,153200,484468077000,594000,594000,594000,594000,0
20230920,153100,484468077000,594000,594000,594000,594000,0
20230920,153000,484468077000,594000,594000,594000,594000,23736
20230920,152900,470368893000,594000,594000,594000,594000,0
20230920,152800,470368893000,594000,594000,594000,594000,0
20230920,152700,470368893000,594000,594000,594000,594000,0
20230920,152600,470368893000,594000,594000,594000,594000,0
20230920,152500,470368893000,594000,594000,594000,594000,0
20230920,152400,470368893000,594000,594000,594000,594000,0
20230920,152300,470368893000,594000,594000,594000,594000,0
20230920,152200,470368893000,594000,594000,594000,594000,0
20230920,152100,470368893000,594000,594000,594000,594000,0
20230920,152000,470368893000,594000,594000,594000,594000,0
20230920,151900,470368893000,594000,594000,594000,593000,2935
20230920,151800,468626489000,594000,593000,594000,593000,1429
20230920,151700,467778169000,593000,592000,594000,592000,2709
20230920,151600,466171795000,593000,592000,593000,591000,4282
20230920,151500,463636191000,592000,591000,592000,591000,1467
20230920,151400,462768522000,592000,592000,593000,591000,4457
20230920,151300,460130944000,592000,592000,593000,592000,3188
20230920,151200,458243327000,592000,593000,593000,592000,1403
20230920,151100,457412348000,592000,592000,593000,592000,843
20230920,151000,456912882000,593000,593000,593000,592000,1206
20230920,150900,456197875000,593000,593000,594000,592000,3044
20230920,150800,454392630000,594000,594000,594000,593000,3629
20230920,150700,452239569000,594000,593000,594000,593000,585
20230920,150600,451892390000,593000,593000,594000,593000,911
20230920,150500,451351924000,594000,596000,596000,593000,7556
20230920,150400,446858557000,596000,595000,596000,595000,1371
20230920,150300,446041628000,595000,596000,596000,595000,1634
20230920,150200,445067983000,596000,596000,596000,595000,443
20230920,150100,444804044000,596000,595000,596000,594000,3960
20230920,150000,442447023000,595000,594000,595000,594000,3243
20230920,145900,440517703000,594000,595000,595000,594000,5676
20230920,145800,437140526000,595000,595000,595000,594000,2387
20230920,145700,435721218000,594000,594000,595000,593000,7156
20230920,145600,431470565000,594000,594000,594000,593000,1797
20230920,145500,430403588000,594000,594000,595000,593000,3662
20230920,145400,428227842000,595000,595000,595000,594000,1392
20230920,145300,427400638000,594000,594000,595000,593000,2829
20230920,145200,425719759000,594000,594000,594000,593000,1998
20230920,145100,424533054000,594000,593000,594000,592000,10655
20230920,145000,418210171000,593000,593000,593000,592000,1095
20230920,144900,417560913000,593000,592000,593000,591000,3854
20230920,144800,415278696000,592000,591000,592000,590000,4464
20230920,144700,412639818000,591000,590000,591000,590000,1530
20230920,144600,411736219000,590000,591000,591000,590000,687
20230920,144500,411330508000,591000,591000,591000,590000,457
20230920,144400,411060654000,590000,591000,591000,590000,1122
20230920,144300,410398176000,591000,591000,591000,590000,817
20230920,144200,409915989000,591000,591000,591000,590000,3470
20230920,144100,407867205000,591000,592000,592000,590000,4095
20230920,144000,405446809000,592000,592000,592000,591000,500
20230920,143900,405151045000,592000,592000,592000,591000,549
20230920,143800,404826127000,592000,592000,592000,591000,1204
20230920,143700,404113664000,591000,592000,592000,591000,1041
20230920,143600,403497660000,592000,591000,592000,591000,1071
20230920,143500,402863761000,592000,592000,592000,591000,675
20230920,143400,402464209000,592000,591000,592000,590000,4443
20230920,143300,399838381000,591000,589000,591000,589000,8219
20230920,143200,394988484000,590000,590000,590000,589000,479
20230920,143100,394706042000,589000,589000,590000,589000,583
20230920,143000,394362346000,590000,590000,590000,589000,746
20230920,142900,393922407000,590000,589000,590000,589000,429
20230920,142800,393669614000,589000,590000,590000,589000,665
20230920,142700,393277533000,589000,589000,590000,589000,330
20230920,142600,393082996000,589000,589000,590000,589000,398
20230920,142500,392848477000,589000,590000,590000,589000,164
20230920,142400,392751808000,590000,589000,590000,589000,353
20230920,142300,392543776000,590000,590000,590000,589000,568
20230920,142200,392209063000,589000,590000,590000,589000,245
20230920,142100,392064608000,590000,590000,590000,589000,1045
20230920,142000,391448937000,590000,590000,590000,589000,316
20230920,141900,391262587000,590000,589000,590000,589000,1056
20230920,141800,390639835000,590000,590000,590000,589000,397
20230920,141700,390405800000,589000,589000,590000,589000,725
20230920,141600,389978534000,589000,589000,590000,589000,297
20230920,141500,389803514000,589000,590000,590000,589000,818
20230920,141400,389321416000,590000,589000,590000,589000,389
20230920,141300,389092200000,590000,589000,590000,589000,225
20230920,141200,388959577000,590000,589000,590000,589000,296
20230920,141100,388785091000,590000,590000,590000,589000,574
20230920,141000,388446766000,590000,590000,590000,589000,417
20230920,140900,388200944000,590000,590000,590000,589000,654
20230920,140800,387815346000,590000,590000,590000,589000,210
20230920,140700,387691497000,590000,590000,590000,589000,874
20230920,140600,387176096000,590000,589000,590000,589000,753
20230920,140500,386732075000,589000,589000,590000,589000,428
20230920,140400,386479771000,589000,590000,590000,589000,423
20230920,140300,386230349000,589000,589000,590000,589000,255
20230920,140200,386080073000,590000,589000,590000,589000,193
20230920,140100,385966308000,589000,590000,590000,589000,179
20230920,140000,385860839000,590000,589000,590000,589000,547
20230920,135900,385538191000,590000,590000,590000,589000,208
20230920,135800,385415592000,589000,590000,590000,589000,1648
20230920,135700,384443314000,590000,590000,590000,589000,301
20230920,135600,384265790000,590000,589000,591000,588000,5053
20230920,135500,381287339000,589000,588000,589000,588000,1435
20230920,135400,380442464000,588000,589000,589000,588000,473
20230920,135300,380164160000,589000,589000,589000,588000,435
20230920,135200,379908115000,589000,589000,589000,588000,414
20230920,135100,379664509000,589000,589000,589000,588000,420
20230920,135000,379417379000,589000,589000,589000,588000,2660
20230920,134900,377850719000,589000,589000,590000,589000,1646
20230920,134800,376880839000,589000,589000,590000,589000,1190
20230920,134700,376179656000,590000,590000,590000,589000,709
20230920,134600,375761763000,590000,589000,590000,589000,738
20230920,134500,375326775000,590000,589000,590000,589000,670
20230920,134400,374931936000,590000,590000,590000,589000,706
20230920,134300,374516037000,590000,591000,592000,589000,4228
20230920,134200,372019267000,592000,592000,592000,591000,944
20230920,134100,371460953000,591000,591000,592000,591000,371
20230920,134000,371241429000,592000,592000,592000,591000,1270
20230920,133900,370489945000,592000,592000,592000,591000,576
20230920,133800,370149080000,592000,591000,592000,591000,964
20230920,133700,369578846000,591000,592000,592000,591000,570
20230920,133600,369241717000,592000,591000,592000,591000,430
20230920,133500,368987242000,592000,591000,592000,590000,1698
20230920,133400,367983701000,591000,590000,591000,590000,5870
20230920,133300,364516536000,590000,590000,590000,589000,5045
20230920,133200,361540156000,590000,588000,590000,587000,6179
20230920,133100,357903728000,588000,588000,588000,587000,367
20230920,133000,357688207000,588000,589000,589000,587000,5835
20230920,132900,354257187000,589000,590000,590000,588000,5824
20230920,132800,350827961000,590000,589000,590000,589000,1064
20230920,132700,350200280000,590000,590000,590000,589000,3571
20230920,132600,348093512000,590000,589000,590000,589000,694
20230920,132500,347684116000,589000,589000,590000,589000,492
20230920,132400,347393881000,589000,589000,590000,589000,875
20230920,132300,346877723000,589000,588000,590000,588000,4325
20230920,132200,344330307000,589000,589000,589000,588000,500
20230920,132100,344036080000,588000,589000,589000,588000,552
20230920,132000,343711164000,589000,589000,589000,588000,264
20230920,131900,343555792000,589000,588000,589000,588000,251
20230920,131800,343408133000,589000,589000,589000,588000,755
20230920,131700,342963650000,589000,588000,589000,588000,632
20230920,131600,342591519000,589000,588000,589000,588000,746
20230920,131500,342152537000,588000,589000,589000,588000,474
20230920,131400,341873688000,589000,589000,589000,588000,371
20230920,131300,341655374000,589000,589000,589000,588000,875
20230920,131200,341140125000,589000,588000,589000,588000,412
20230920,131100,340897641000,589000,588000,589000,588000,365
20230920,131000,340682825000,588000,589000,589000,588000,881
20230920,130900,340164498000,589000,589000,589000,588000,828
20230920,130800,339677411000,589000,589000,589000,588000,508
20230920,130700,339378484000,589000,588000,589000,588000,213
20230920,130600,339253194000,588000,588000,589000,588000,691
20230920,130500,338846580000,588000,588000,589000,588000,415
20230920,130400,338602396000,588000,589000,589000,588000,519
20230920,130300,338297196000,588000,589000,589000,588000,430
20230920,130200,338044169000,588000,588000,589000,588000,368
20230920,130100,337827584000,589000,588000,589000,588000,423
20230920,130000,337578676000,589000,588000,589000,588000,365
20230920,125900,337363883000,588000,589000,589000,588000,299
20230920,125800,337187989000,588000,588000,589000,588000,438
20230920,125700,336930261000,588000,589000,590000,588000,2194
20230920,125600,335637973000,589000,589000,590000,589000,547
20230920,125500,335315638000,589000,590000,590000,589000,424
20230920,125400,335065555000,590000,590000,590000,589000,268
20230920,125300,334907509000,589000,590000,590000,589000,239
20230920,125200,334766562000,589000,590000,590000,589000,857
20230920,125100,334260972000,590000,590000,590000,589000,763
20230920,125000,333810869000,590000,590000,590000,589000,337
20230920,124900,333612169000,589000,589000,590000,588000,1266
20230920,124800,332866530000,589000,590000,590000,588000,840
20230920,124700,332371762000,589000,589000,590000,588000,2597
20230920,124600,330842232000,589000,588000,589000,587000,5819
20230920,124500,327419389000,588000,588000,588000,587000,517
20230920,124400,327115601000,588000,588000,588000,587000,129
20230920,124300,327039809000,588000,587000,588000,587000,126
20230920,124200,326965759000,587000,588000,588000,587000,190
20230920,124100,326854134000,588000,588000,588000,587000,259
20230920,124000,326701938000,588000,587000,588000,587000,612
20230920,123900,326342635000,587000,587000,588000,587000,396
20230920,123800,326110119000,588000,587000,588000,587000,277
20230920,123700,325947397000,588000,588000,588000,587000,351
20230920,123600,325741088000,588000,587000,588000,587000,199
20230920,123500,325624179000,588000,588000,588000,587000,362
20230920,123400,325411630000,588000,588000,588000,587000,381
20230920,123300,325187663000,588000,587000,588000,587000,1573
20230920,123200,324263816000,587000,588000,588000,587000,136
20230920,123100,324183905000,587000,587000,588000,587000,812
20230920,123000,323707191000,588000,588000,588000,587000,134
20230920,122900,323628474000,588000,587000,588000,587000,259
20230920,122800,323476374000,588000,588000,588000,587000,436
20230920,122700,323220119000,588000,587000,588000,587000,662
20230920,122600,322831149000,587000,588000,588000,587000,308
20230920,122500,322650111000,587000,588000,588000,587000,95
20230920,122400,322594276000,587000,588000,588000,587000,405
20230920,122300,322356235000,588000,587000,588000,587000,634
20230920,122200,321983618000,587000,588000,588000,587000,238
20230920,122100,321843773000,587000,587000,588000,587000,338
20230920,122000,321645281000,587000,588000,588000,587000,271
20230920,121900,321486069000,588000,587000,588000,587000,308
20230920,121800,321305171000,587000,588000,588000,587000,150
20230920,121700,321217070000,588000,588000,588000,587000,1169
20230920,121600,320529731000,588000,589000,589000,588000,860
20230920,121500,320023999000,589000,589000,589000,588000,175
20230920,121400,319920946000,588000,588000,589000,588000,342
20230920,121300,319719668000,589000,588000,589000,588000,828
20230920,121200,319232018000,588000,588000,589000,588000,166
20230920,121100,319134347000,588000,589000,589000,588000,186
20230920,121000,319024954000,588000,589000,589000,588000,1048
20230920,120900,318408321000,589000,589000,589000,588000,214
20230920,120800,318282374000,589000,588000,589000,588000,158
20230920,120700,318189357000,589000,589000,589000,588000,121
20230920,120600,318118111000,588000,588000,589000,587000,1849
20230920,120500,317030889000,587000,588000,588000,587000,177
20230920,120400,316926891000,588000,588000,589000,588000,1900
20230920,120300,315809661000,588000,588000,589000,588000,488
20230920,120200,315522509000,589000,589000,589000,588000,214
20230920,120100,315396564000,589000,587000,590000,587000,7934
20230920,120000,310726491000,587000,588000,588000,587000,120
20230920,115900,310655943000,587000,587000,588000,587000,345
20230920,115800,310453152000,588000,588000,588000,587000,212
20230920,115700,310328539000,588000,587000,588000,587000,187
20230920,115600,310218707000,588000,587000,588000,587000,105
20230920,115500,310157067000,587000,587000,588000,587000,116
20230920,115400,310088930000,587000,587000,588000,587000,378
20230920,115300,309866971000,587000,587000,587000,587000,2476
20230920,115200,308413559000,587000,588000,589000,587000,2031
20230920,115100,307219444000,588000,589000,589000,588000,288
20230920,115000,307050034000,589000,589000,589000,588000,337
20230920,114900,306851592000,588000,588000,589000,588000,200
20230920,114800,306733935000,589000,589000,589000,588000,122
20230920,114700,306662107000,589000,588000,589000,588000,215
20230920,114600,306535539000,588000,589000,589000,588000,328
20230920,114500,306342468000,588000,588000,589000,588000,314
20230920,114400,306157762000,588000,589000,589000,588000,491
20230920,114300,305869012000,589000,588000,589000,588000,386
20230920,114200,305641927000,588000,589000,589000,588000,220
20230920,114100,305512387000,589000,589000,589000,588000,241
20230920,114000,305370466000,589000,590000,590000,588000,2681
20230920,113900,303791338000,589000,590000,590000,589000,148
20230920,113800,303704084000,589000,590000,590000,589000,664
20230920,113700,303312351000,589000,588000,590000,587000,3301
20230920,113600,301368269000,588000,588000,588000,587000,1534
20230920,113500,300466339000,588000,588000,588000,587000,87
20230920,113400,300415228000,588000,587000,588000,587000,462
20230920,113300,300143673000,587000,587000,588000,587000,239
20230920,113200,300003284000,588000,588000,588000,587000,209
20230920,113100,299880451000,588000,587000,588000,587000,315
20230920,113000,299695288000,588000,588000,589000,588000,1248
20230920,112900,298961275000,589000,588000,589000,587000,1037
20230920,112800,298351281000,588000,587000,589000,586000,3020
20230920,112700,296576645000,587000,587000,588000,586000,1340
20230920,112600,295790043000,587000,587000,588000,587000,289
20230920,112500,295620198000,588000,588000,589000,587000,2555
20230920,112400,294117853000,588000,589000,589000,588000,313
20230920,112300,293933602000,589000,589000,589000,588000,443
20230920,112200,293672843000,588000,588000,589000,588000,700
20230920,112100,293260578000,588000,588000,589000,588000,467
20230920,112000,292985596000,588000,588000,589000,588000,716
20230920,111900,292564238000,589000,588000,589000,588000,1223
20230920,111800,291844525000,589000,589000,590000,588000,2404
20230920,111700,290428758000,589000,589000,590000,588000,4843
20230920,111600,287576270000,589000,588000,589000,587000,3852
20230920,111500,285309823000,587000,586000,588000,586000,2425
20230920,111400,283886310000,587000,587000,587000,586000,352
20230920,111300,283679829000,586000,587000,587000,586000,465
20230920,111200,283407097000,587000,587000,587000,586000,208
20230920,111100,283285148000,586000,587000,587000,586000,394
20230920,111000,283053943000,587000,586000,587000,586000,2776
20230920,110900,281424464000,587000,586000,587000,586000,486
20230920,110800,281139426000,587000,585000,587000,585000,1895
20230920,110700,280028713000,585000,585000,586000,585000,269
20230920,110600,279871177000,585000,586000,586000,585000,634
20230920,110500,279499952000,586000,587000,587000,585000,3707
20230920,110400,277327371000,587000,585000,587000,585000,5427
20230920,110300,274143442000,586000,586000,586000,585000,501
20230920,110200,273849975000,585000,586000,586000,585000,729
20230920,110100,273422921000,586000,585000,587000,585000,6676
20230920,110000,269513101000,585000,584000,585000,584000,240
20230920,105900,269372785000,585000,585000,585000,584000,829
20230920,105800,268888111000,584000,585000,585000,584000,690
20230920,105700,268484524000,585000,585000,585000,584000,442
20230920,105600,268226154000,585000,585000,585000,584000,492
20230920,105500,267938711000,584000,585000,585000,584000,229
20230920,105400,267804909000,584000,584000,585000,584000,402
20230920,105300,267569922000,585000,584000,585000,583000,1910
20230920,105200,266454623000,584000,584000,584000,583000,4459
20230920,105100,263850825000,584000,583000,584000,583000,387
20230920,105000,263625021000,583000,584000,584000,583000,545
20230920,104900,263307151000,584000,584000,584000,583000,162
20230920,104800,263212628000,584000,583000,584000,583000,391
20230920,104700,262984620000,584000,584000,584000,583000,409
20230920,104600,262746093000,584000,584000,585000,583000,1309
20230920,104500,261981653000,585000,584000,585000,584000,320
20230920,104400,261794704000,584000,585000,585000,583000,2453
20230920,104300,260362174000,584000,584000,585000,584000,1049
20230920,104200,259749373000,584000,584000,585000,584000,726
20230920,104100,259325350000,584000,585000,585000,584000,2440
20230920,104000,257900192000,585000,585000,585000,584000,934
20230920,103900,257353953000,585000,584000,585000,584000,941
20230920,103800,256804105000,585000,583000,585000,583000,5752
20230920,103700,253441876000,584000,583000,584000,583000,470
20230920,103600,253167813000,583000,583000,584000,582000,3789
20230920,103500,250958874000,583000,582000,583000,582000,1667
20230920,103400,249988139000,582000,583000,583000,582000,1231
20230920,103300,249271424000,583000,584000,584000,582000,7577
20230920,103200,244855698000,584000,584000,584000,583000,1711
20230920,103100,243857027000,584000,584000,585000,583000,4898
20230920,103000,240996892000,584000,585000,585000,584000,709
20230920,102900,240582612000,585000,585000,585000,584000,479
20230920,102800,240302602000,585000,584000,585000,583000,4266
20230920,102700,237810084000,584000,584000,584000,583000,3149
20230920,102600,235971947000,584000,583000,584000,583000,1525
20230920,102500,235082297000,583000,584000,585000,583000,3835
20230920,102400,232842747000,584000,586000,586000,584000,4316
20230920,102300,230318757000,586000,585000,586000,585000,799
20230920,102200,229851130000,585000,587000,587000,585000,2331
20230920,102100,228485387000,587000,587000,587000,586000,435
20230920,102000,228230098000,587000,585000,587000,585000,4000
20230920,101900,225885724000,586000,583000,586000,583000,6461
20230920,101800,222109133000,584000,583000,584000,583000,3262
20230920,101700,220206789000,583000,585000,586000,583000,14766
20230920,101600,211575934000,585000,585000,586000,585000,1235
20230920,101500,210853193000,585000,586000,587000,585000,2696
20230920,101400,209274170000,586000,586000,587000,586000,1776
20230920,101300,208233361000,586000,587000,587000,586000,1381
20230920,101200,207423971000,586000,586000,587000,586000,970
20230920,101100,206855473000,586000,587000,587000,586000,850
20230920,101000,206357288000,586000,587000,587000,586000,2789
20230920,100900,204722590000,586000,586000,587000,586000,1576
20230920,100800,203798701000,586000,586000,587000,586000,2982
20230920,100700,202050915000,586000,586000,587000,586000,3343
20230920,100600,200091572000,586000,587000,587000,586000,4980
20230920,100500,197172874000,587000,588000,588000,586000,5337
20230920,100400,194039879000,588000,587000,588000,587000,1539
20230920,100300,193136406000,587000,587000,588000,587000,1566
20230920,100200,192217064000,587000,588000,588000,587000,582
20230920,100100,191875360000,588000,588000,588000,587000,722
20230920,100000,191451350000,587000,588000,588000,587000,1493
20230920,095900,190574513000,587000,588000,588000,587000,679
20230920,095800,190175746000,587000,587000,588000,587000,1651
20230920,095700,189206295000,587000,587000,588000,587000,1090
20230920,095600,188566239000,587000,589000,589000,587000,5603
20230920,095500,185271541000,588000,588000,589000,588000,604
20230920,095400,184916187000,589000,588000,589000,588000,1118
20230920,095300,184258500000,589000,588000,589000,588000,549
20230920,095200,183935560000,588000,589000,589000,588000,1300
20230920,095100,183170893000,589000,589000,589000,588000,658
20230920,095000,182783762000,589000,588000,589000,588000,784
20230920,094900,182322514000,588000,589000,589000,588000,1809
20230920,094800,181258513000,589000,590000,590000,588000,4740
20230920,094700,178467955000,589000,590000,590000,589000,1421
20230920,094600,177630716000,590000,589000,590000,589000,1091
20230920,094500,176987956000,590000,589000,590000,589000,5883
20230920,094400,173522236000,590000,590000,590000,589000,1813
20230920,094300,172454064000,589000,589000,590000,589000,1280
20230920,094200,171700093000,590000,589000,590000,589000,1399
20230920,094100,170875939000,589000,589000,590000,589000,860
20230920,094000,170369079000,589000,590000,590000,589000,1553
20230920,093900,169453583000,589000,590000,590000,588000,5070
20230920,093800,166467824000,589000,589000,590000,589000,1588
20230920,093700,165531367000,590000,589000,590000,588000,1512
20230920,093600,164640667000,588000,588000,589000,588000,2917
20230920,093500,162923425000,588000,589000,589000,588000,2644
20230920,093400,161368611000,589000,590000,590000,588000,2712
20230920,093300,159770345000,590000,591000,591000,589000,4580
20230920,093200,157067417000,591000,590000,591000,589000,4906
20230920,093100,154173468000,590000,589000,590000,588000,4532
20230920,093000,151504135000,589000,587000,589000,586000,10284
20230920,092900,145463837000,587000,589000,589000,587000,9434
20230920,092800,139916788000,589000,590000,590000,588000,5848
20230920,092700,136472458000,589000,589000,590000,588000,5569
20230920,092600,133194044000,588000,590000,591000,588000,10695
20230920,092500,126890008000,590000,592000,592000,590000,2816
20230920,092400,125226103000,591000,593000,594000,591000,6082
20230920,092300,121620243000,593000,592000,594000,591000,5509
20230920,092200,118356180000,591000,591000,592000,590000,7877
20230920,092100,113701616000,591000,589000,592000,589000,12485
20230920,092000,106332553000,590000,589000,590000,589000,3783
20230920,091900,104103716000,589000,589000,590000,588000,9112
20230920,091800,98737446000,590000,589000,591000,589000,11688
20230920,091700,91848245000,590000,590000,591000,589000,6812
20230920,091600,87828542000,590000,591000,591000,589000,9927
20230920,091500,81972438000,591000,591000,593000,590000,17667
20230920,091400,71525536000,591000,593000,593000,591000,5899
20230920,091300,68033651000,593000,595000,595000,592000,9340
20230920,091200,62487468000,594000,594000,595000,593000,8621
20230920,091100,57367500000,594000,594000,594000,593000,4450
20230920,091000,54727579000,594000,594000,595000,593000,5270
20230920,090900,51598365000,593000,595000,595000,593000,8535
20230920,090800,46529838000,595000,594000,595000,593000,7209
20230920,090700,42246953000,594000,594000,594000,593000,2289
20230920,090600,40888068000,594000,595000,596000,593000,9812
20230920,090500,35054149000,594000,592000,595000,592000,7940
20230920,090400,30346903000,592000,594000,594000,592000,5679
20230920,090300,26979427000,594000,596000,596000,593000,5734
20230920,090200,23570082000,596000,595000,596000,593000,11006
20230920,090100,17028806000,595000,590000,595000,590000,10564
20230920,090000,10768357000,590000,592000,592000,588000,17862