KissMeData/005490/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184300,462174878000,533000,533000,533000,533000,40606
20230926,184200,462174878000,533000,533000,533000,533000,0
20230926,184100,462174878000,533000,533000,533000,533000,0
20230926,184000,462174878000,533000,533000,533000,533000,0
20230926,183900,462174878000,533000,533000,533000,533000,0
20230926,183800,462174878000,533000,533000,533000,533000,0
20230926,183700,462174878000,533000,533000,533000,533000,0
20230926,183600,462174878000,533000,533000,533000,533000,0
20230926,183500,462174878000,533000,533000,533000,533000,0
20230926,183400,462174878000,533000,533000,533000,533000,0
20230926,183300,462174878000,533000,533000,533000,533000,0
20230926,183200,462174878000,533000,533000,533000,533000,0
20230926,183100,462174878000,533000,533000,533000,533000,0
20230926,183000,462174878000,533000,533000,533000,533000,0
20230926,182900,462174878000,533000,533000,533000,533000,0
20230926,182800,462174878000,533000,533000,533000,533000,0
20230926,182700,462174878000,533000,533000,533000,533000,0
20230926,182600,462174878000,533000,533000,533000,533000,0
20230926,182500,462174878000,533000,533000,533000,533000,0
20230926,182400,462174878000,533000,533000,533000,533000,0
20230926,182300,462174878000,533000,533000,533000,533000,0
20230926,182200,462174878000,533000,533000,533000,533000,0
20230926,182100,462174878000,533000,533000,533000,533000,0
20230926,182000,462174878000,533000,533000,533000,533000,0
20230926,181900,462174878000,533000,533000,533000,533000,0
20230926,181800,462174878000,533000,533000,533000,533000,0
20230926,181700,462174878000,533000,533000,533000,533000,0
20230926,181600,462174878000,533000,533000,533000,533000,0
20230926,181500,462174878000,533000,533000,533000,533000,0
20230926,181400,462174878000,533000,533000,533000,533000,0
20230926,181300,462174878000,533000,533000,533000,533000,40606
20230926,181200,462174878000,533000,533000,533000,533000,0
20230926,181100,462174878000,533000,533000,533000,533000,0
20230926,181000,462174878000,533000,533000,533000,533000,0
20230926,180900,462174878000,533000,533000,533000,533000,0
20230926,180800,462174878000,533000,533000,533000,533000,0
20230926,180700,462174878000,533000,533000,533000,533000,0
20230926,180600,462174878000,533000,533000,533000,533000,0
20230926,180500,462174878000,533000,533000,533000,533000,0
20230926,180400,462174878000,533000,533000,533000,533000,0
20230926,180300,462174878000,533000,533000,533000,533000,0
20230926,180200,462174878000,533000,533000,533000,533000,0
20230926,180100,462174878000,533000,533000,533000,533000,0
20230926,180000,462174878000,533000,533000,533000,533000,0
20230926,175900,462174878000,533000,533000,533000,533000,0
20230926,175800,462174878000,533000,533000,533000,533000,0
20230926,175700,462174878000,533000,533000,533000,533000,0
20230926,175600,462174878000,533000,533000,533000,533000,0
20230926,175500,462174878000,533000,533000,533000,533000,0
20230926,175400,462174878000,533000,533000,533000,533000,0
20230926,175300,462174878000,533000,533000,533000,533000,0
20230926,175200,462174878000,533000,533000,533000,533000,0
20230926,175100,462174878000,533000,533000,533000,533000,0
20230926,175000,462174878000,533000,533000,533000,533000,0
20230926,174900,462174878000,533000,533000,533000,533000,0
20230926,174800,462174878000,533000,533000,533000,533000,0
20230926,174700,462174878000,533000,533000,533000,533000,0
20230926,174600,462174878000,533000,533000,533000,533000,0
20230926,174500,462174878000,533000,533000,533000,533000,0
20230926,174400,462174878000,533000,533000,533000,533000,0
20230926,174300,462174878000,533000,533000,533000,533000,40606
20230926,174200,462174878000,533000,533000,533000,533000,0
20230926,174100,462174878000,533000,533000,533000,533000,0
20230926,174000,462174878000,533000,533000,533000,533000,0
20230926,173900,462174878000,533000,533000,533000,533000,0
20230926,173800,462174878000,533000,533000,533000,533000,0
20230926,173700,462174878000,533000,533000,533000,533000,0
20230926,173600,462174878000,533000,533000,533000,533000,0
20230926,173500,462174878000,533000,533000,533000,533000,0
20230926,173400,462174878000,533000,533000,533000,533000,0
20230926,173300,462174878000,533000,533000,533000,533000,0
20230926,173200,462174878000,533000,533000,533000,533000,0
20230926,173100,462174878000,533000,533000,533000,533000,0
20230926,173000,462174878000,533000,533000,533000,533000,0
20230926,172900,462174878000,533000,533000,533000,533000,0
20230926,172800,462174878000,533000,533000,533000,533000,0
20230926,172700,462174878000,533000,533000,533000,533000,0
20230926,172600,462174878000,533000,533000,533000,533000,0
20230926,172500,462174878000,533000,533000,533000,533000,0
20230926,172400,462174878000,533000,533000,533000,533000,0
20230926,172300,462174878000,533000,533000,533000,533000,0
20230926,172200,462174878000,533000,533000,533000,533000,0
20230926,172100,462174878000,533000,533000,533000,533000,0
20230926,172000,462174878000,533000,533000,533000,533000,0
20230926,171900,462174878000,533000,533000,533000,533000,0
20230926,171800,462174878000,533000,533000,533000,533000,0
20230926,171700,462174878000,533000,533000,533000,533000,0
20230926,171600,462174878000,533000,533000,533000,533000,0
20230926,171500,462174878000,533000,533000,533000,533000,0
20230926,171400,462174878000,533000,533000,533000,533000,0
20230926,171300,462174878000,533000,533000,533000,533000,40606
20230926,171200,462174878000,533000,533000,533000,533000,0
20230926,171100,462174878000,533000,533000,533000,533000,0
20230926,171000,462174878000,533000,533000,533000,533000,0
20230926,170900,462174878000,533000,533000,533000,533000,0
20230926,170800,462174878000,533000,533000,533000,533000,0
20230926,170700,462174878000,533000,533000,533000,533000,0
20230926,170600,462174878000,533000,533000,533000,533000,0
20230926,170500,462174878000,533000,533000,533000,533000,0
20230926,170400,462174878000,533000,533000,533000,533000,0
20230926,170300,462174878000,533000,533000,533000,533000,0
20230926,170200,462174878000,533000,533000,533000,533000,0
20230926,170100,462174878000,533000,533000,533000,533000,0
20230926,170000,462174878000,533000,533000,533000,533000,0
20230926,165900,462174878000,533000,533000,533000,533000,0
20230926,165800,462174878000,533000,533000,533000,533000,0
20230926,165700,462174878000,533000,533000,533000,533000,0
20230926,165600,462174878000,533000,533000,533000,533000,0
20230926,165500,462174878000,533000,533000,533000,533000,0
20230926,165400,462174878000,533000,533000,533000,533000,0
20230926,165300,462174878000,533000,533000,533000,533000,0
20230926,165200,462174878000,533000,533000,533000,533000,0
20230926,165100,462174878000,533000,533000,533000,533000,0
20230926,165000,462174878000,533000,533000,533000,533000,0
20230926,164900,462174878000,533000,533000,533000,533000,0
20230926,164800,462174878000,533000,533000,533000,533000,0
20230926,164700,462174878000,533000,533000,533000,533000,0
20230926,164600,462174878000,533000,533000,533000,533000,0
20230926,164500,462174878000,533000,533000,533000,533000,0
20230926,164400,462174878000,533000,533000,533000,533000,0
20230926,164300,462174878000,533000,533000,533000,533000,40606
20230926,164200,462174878000,533000,533000,533000,533000,0
20230926,164100,462174878000,533000,533000,533000,533000,0
20230926,164000,462174878000,533000,533000,533000,533000,0
20230926,163900,462174878000,533000,533000,533000,533000,0
20230926,163800,462174878000,533000,533000,533000,533000,0
20230926,163700,462174878000,533000,533000,533000,533000,0
20230926,163600,462174878000,533000,533000,533000,533000,0
20230926,163500,462174878000,533000,533000,533000,533000,0
20230926,163400,462174878000,533000,533000,533000,533000,0
20230926,163300,462174878000,533000,533000,533000,533000,0
20230926,163200,462174878000,533000,533000,533000,533000,0
20230926,163100,462174878000,533000,533000,533000,533000,0
20230926,163000,462174878000,533000,533000,533000,533000,0
20230926,162900,462174878000,533000,533000,533000,533000,0
20230926,162800,462174878000,533000,533000,533000,533000,0
20230926,162700,462174878000,533000,533000,533000,533000,0
20230926,162600,462174878000,533000,533000,533000,533000,0
20230926,162500,462174878000,533000,533000,533000,533000,0
20230926,162400,462174878000,533000,533000,533000,533000,0
20230926,162300,462174878000,533000,533000,533000,533000,0
20230926,162200,462174878000,533000,533000,533000,533000,0
20230926,162100,462174878000,533000,533000,533000,533000,0
20230926,162000,462174878000,533000,533000,533000,533000,0
20230926,161900,462174878000,533000,533000,533000,533000,0
20230926,161800,462174878000,533000,533000,533000,533000,0
20230926,161700,462174878000,533000,533000,533000,533000,0
20230926,161600,462174878000,533000,533000,533000,533000,0
20230926,161500,462174878000,533000,533000,533000,533000,0
20230926,161400,462174878000,533000,533000,533000,533000,0
20230926,161300,462174878000,533000,533000,533000,533000,40606
20230926,161200,462174878000,533000,533000,533000,533000,0
20230926,161100,462174878000,533000,533000,533000,533000,0
20230926,161000,462174878000,533000,533000,533000,533000,0
20230926,160900,462174878000,533000,533000,533000,533000,0
20230926,160800,462174878000,533000,533000,533000,533000,0
20230926,160700,462174878000,533000,533000,533000,533000,0
20230926,160600,462174878000,533000,533000,533000,533000,0
20230926,160500,462174878000,533000,533000,533000,533000,0
20230926,160400,462174878000,533000,533000,533000,533000,0
20230926,160300,462174878000,533000,533000,533000,533000,0
20230926,160200,462174878000,533000,533000,533000,533000,0
20230926,160100,462174878000,533000,533000,533000,533000,0
20230926,160000,462174878000,533000,533000,533000,533000,0
20230926,155900,462174878000,533000,533000,533000,533000,0
20230926,155800,462174878000,533000,533000,533000,533000,0
20230926,155700,462174878000,533000,533000,533000,533000,0
20230926,155600,462174878000,533000,533000,533000,533000,0
20230926,155500,462174878000,533000,533000,533000,533000,0
20230926,155400,462174878000,533000,533000,533000,533000,0
20230926,155300,462174878000,533000,533000,533000,533000,0
20230926,155200,462174878000,533000,533000,533000,533000,0
20230926,155100,462174878000,533000,533000,533000,533000,0
20230926,155000,462174878000,533000,533000,533000,533000,0
20230926,154900,462174878000,533000,533000,533000,533000,0
20230926,154800,462174878000,533000,533000,533000,533000,0
20230926,154700,462174878000,533000,533000,533000,533000,0
20230926,154600,462174878000,533000,533000,533000,533000,0
20230926,154500,462174878000,533000,533000,533000,533000,0
20230926,154400,462174878000,533000,533000,533000,533000,0
20230926,154300,462174878000,533000,533000,533000,533000,40606
20230926,154200,462174878000,533000,533000,533000,533000,0
20230926,154100,462174878000,533000,533000,533000,533000,0
20230926,154000,462174878000,533000,533000,533000,533000,0
20230926,153900,462174878000,533000,533000,533000,533000,0
20230926,153800,462174878000,533000,533000,533000,533000,0
20230926,153700,462174878000,533000,533000,533000,533000,0
20230926,153600,462174878000,533000,533000,533000,533000,0
20230926,153500,462174878000,533000,533000,533000,533000,0
20230926,153400,462174878000,533000,533000,533000,533000,0
20230926,153300,462174878000,533000,533000,533000,533000,0
20230926,153200,462174878000,533000,533000,533000,533000,0
20230926,153100,462174878000,533000,533000,533000,533000,0
20230926,153000,462174878000,533000,533000,533000,533000,40606
20230926,152900,440531880000,535000,535000,535000,535000,0
20230926,152800,440531880000,535000,535000,535000,535000,0
20230926,152700,440531880000,535000,535000,535000,535000,0
20230926,152600,440531880000,535000,535000,535000,535000,0
20230926,152500,440531880000,535000,535000,535000,535000,0
20230926,152400,440531880000,535000,535000,535000,535000,0
20230926,152300,440531880000,535000,535000,535000,535000,0
20230926,152200,440531880000,535000,535000,535000,535000,0
20230926,152100,440531880000,535000,535000,535000,535000,0
20230926,152000,440531880000,535000,535000,535000,535000,0
20230926,151900,440531880000,535000,534000,535000,533000,9150
20230926,151800,435651212000,533000,532000,534000,532000,3674
20230926,151700,433693005000,533000,533000,534000,532000,6031
20230926,151600,430478589000,533000,533000,534000,533000,4481
20230926,151500,428089773000,533000,534000,535000,533000,2258
20230926,151400,426885681000,534000,534000,535000,533000,2718
20230926,151300,425435543000,534000,534000,535000,533000,6478
20230926,151200,421977674000,534000,535000,536000,534000,11382
20230926,151100,415892707000,536000,536000,536000,535000,3976
20230926,151000,413765071000,536000,535000,536000,535000,2165
20230926,150900,412606339000,535000,536000,536000,535000,1416
20230926,150800,411848383000,536000,535000,536000,535000,1839
20230926,150700,410863889000,536000,536000,536000,535000,2473
20230926,150600,409538857000,536000,536000,536000,535000,1648
20230926,150500,408656208000,536000,536000,536000,535000,3586
20230926,150400,406734603000,535000,535000,536000,535000,6173
20230926,150300,403426370000,535000,536000,536000,535000,1592
20230926,150200,402574345000,536000,536000,536000,535000,3048
20230926,150100,400942372000,535000,535000,536000,535000,5873
20230926,150000,397799872000,536000,535000,537000,535000,2277
20230926,145900,396579973000,536000,537000,537000,535000,3706
20230926,145800,394593373000,536000,536000,537000,536000,1367
20230926,145700,393860559000,536000,536000,537000,536000,3670
20230926,145600,391892904000,536000,537000,537000,536000,683
20230926,145500,391526540000,537000,535000,537000,535000,6911
20230926,145400,387822396000,535000,535000,536000,535000,1589
20230926,145300,386971936000,535000,535000,536000,535000,2166
20230926,145200,385812518000,535000,536000,537000,535000,15441
20230926,145100,377537491000,537000,536000,537000,536000,1340
20230926,145000,376819034000,536000,537000,537000,536000,991
20230926,144900,376287620000,537000,537000,537000,536000,1222
20230926,144800,375632002000,536000,536000,537000,536000,1564
20230926,144700,374792921000,537000,537000,538000,537000,4542
20230926,144600,372353740000,537000,537000,538000,537000,2084
20230926,144500,371234498000,538000,538000,538000,537000,1925
20230926,144400,370200613000,538000,537000,538000,537000,809
20230926,144300,369765975000,537000,538000,538000,537000,636
20230926,144200,369424226000,538000,538000,538000,537000,857
20230926,144100,368963681000,538000,538000,538000,537000,1376
20230926,144000,368224208000,538000,537000,538000,537000,703
20230926,143900,367846494000,538000,538000,538000,537000,527
20230926,143800,367563287000,538000,538000,539000,537000,1894
20230926,143700,366544321000,538000,538000,539000,538000,1816
20230926,143600,365567281000,538000,537000,539000,537000,6393
20230926,143500,362127898000,537000,536000,537000,536000,7263
20230926,143400,358228573000,537000,536000,537000,536000,714
20230926,143300,357845745000,536000,536000,537000,536000,1028
20230926,143200,357294324000,536000,537000,538000,536000,2545
20230926,143100,355927958000,538000,538000,538000,537000,2714
20230926,143000,354470475000,537000,538000,538000,537000,2040
20230926,142900,353374892000,538000,538000,538000,537000,918
20230926,142800,352881765000,538000,537000,538000,537000,541
20230926,142700,352591096000,537000,538000,538000,537000,730
20230926,142600,352198995000,538000,537000,538000,537000,1043
20230926,142500,351638725000,538000,538000,538000,537000,789
20230926,142400,351214950000,537000,538000,538000,537000,1078
20230926,142300,350635887000,537000,538000,538000,537000,784
20230926,142200,350214680000,538000,538000,538000,537000,891
20230926,142100,349736106000,538000,538000,538000,537000,553
20230926,142000,349439024000,537000,538000,538000,537000,721
20230926,141900,349051756000,538000,538000,538000,537000,2048
20230926,141800,347951767000,538000,538000,538000,537000,677
20230926,141700,347587940000,538000,538000,538000,537000,1396
20230926,141600,346837239000,538000,538000,539000,538000,2461
20230926,141500,345513170000,538000,538000,539000,538000,583
20230926,141400,345199473000,539000,539000,539000,538000,388
20230926,141300,344990667000,539000,539000,539000,538000,467
20230926,141200,344739321000,539000,538000,539000,538000,480
20230926,141100,344480997000,539000,537000,539000,537000,3104
20230926,141000,342811319000,538000,538000,538000,537000,755
20230926,140900,342405508000,538000,539000,539000,538000,5861
20230926,140800,339252202000,539000,538000,539000,538000,582
20230926,140700,338938823000,539000,539000,539000,538000,487
20230926,140600,338676557000,539000,539000,539000,538000,545
20230926,140500,338383073000,539000,538000,539000,538000,615
20230926,140400,338052053000,539000,539000,539000,538000,434
20230926,140300,337818450000,539000,539000,539000,538000,250
20230926,140200,337683860000,538000,538000,539000,538000,496
20230926,140100,337416957000,539000,538000,539000,538000,788
20230926,140000,336992920000,539000,538000,539000,538000,702
20230926,135900,336614989000,538000,538000,539000,538000,744
20230926,135800,336214492000,538000,538000,539000,538000,690
20230926,135700,335843117000,538000,538000,539000,538000,539
20230926,135600,335552993000,538000,539000,539000,538000,664
20230926,135500,335195648000,539000,539000,539000,538000,766
20230926,135400,334783418000,538000,539000,539000,538000,643
20230926,135300,334437395000,538000,538000,539000,538000,470
20230926,135200,334184395000,539000,538000,539000,538000,627
20230926,135100,333846968000,539000,540000,540000,538000,1404
20230926,135000,333090298000,540000,539000,540000,538000,3013
20230926,134900,331466258000,539000,539000,539000,538000,1380
20230926,134800,330722589000,538000,539000,539000,538000,2703
20230926,134700,329265971000,539000,539000,539000,538000,1041
20230926,134600,328705748000,538000,538000,539000,538000,749
20230926,134500,328302700000,538000,539000,539000,538000,544
20230926,134400,328009838000,538000,539000,539000,538000,387
20230926,134300,327801544000,539000,539000,539000,538000,560
20230926,134200,327500158000,539000,538000,539000,538000,937
20230926,134100,326995958000,539000,538000,539000,538000,1111
20230926,134000,326397980000,538000,539000,539000,538000,689
20230926,133900,326027129000,539000,539000,539000,538000,774
20230926,133800,325610434000,539000,538000,539000,538000,501
20230926,133700,325340676000,538000,539000,539000,538000,674
20230926,133600,324977910000,539000,538000,539000,538000,426
20230926,133500,324748445000,539000,539000,539000,538000,725
20230926,133400,324357797000,539000,538000,539000,538000,871
20230926,133300,323888884000,538000,538000,539000,538000,651
20230926,133200,323538303000,538000,539000,539000,538000,439
20230926,133100,323302015000,539000,539000,539000,538000,473
20230926,133000,323047370000,539000,538000,539000,538000,423
20230926,132900,322819671000,539000,538000,539000,538000,625
20230926,132800,322483042000,538000,538000,539000,537000,2515
20230926,132700,321130035000,538000,537000,538000,537000,498
20230926,132600,320862586000,537000,538000,538000,537000,367
20230926,132500,320665487000,538000,538000,538000,537000,446
20230926,132400,320425965000,537000,537000,538000,536000,1846
20230926,132300,319434800000,537000,538000,538000,537000,2108
20230926,132200,318302695000,537000,537000,538000,537000,533
20230926,132100,318016415000,537000,537000,538000,537000,1465
20230926,132000,317229692000,537000,538000,538000,537000,770
20230926,131900,316816046000,537000,538000,538000,537000,730
20230926,131800,316423819000,538000,538000,538000,537000,462
20230926,131700,316175553000,538000,538000,538000,537000,485
20230926,131600,315914754000,537000,537000,538000,536000,4012
20230926,131500,313760497000,537000,537000,537000,536000,552
20230926,131400,313464366000,537000,536000,537000,536000,500
20230926,131300,313196211000,536000,536000,537000,536000,835
20230926,131200,312748454000,537000,537000,537000,536000,610
20230926,131100,312421363000,537000,537000,537000,536000,1148
20230926,131000,311805847000,537000,536000,537000,536000,789
20230926,130900,311382730000,536000,536000,537000,536000,755
20230926,130800,310977950000,537000,537000,537000,536000,775
20230926,130700,310562299000,537000,537000,538000,536000,7099
20230926,130600,306750133000,537000,538000,538000,537000,2018
20230926,130500,305666429000,538000,539000,539000,537000,4426
20230926,130400,303285245000,539000,539000,539000,538000,637
20230926,130300,302942381000,539000,539000,539000,538000,1152
20230926,130200,302322537000,539000,539000,539000,538000,562
20230926,130100,302019978000,538000,538000,539000,538000,478
20230926,130000,301762585000,539000,539000,539000,538000,395
20230926,125900,301550033000,539000,539000,539000,538000,423
20230926,125800,301322382000,538000,538000,539000,538000,576
20230926,125700,301012318000,539000,538000,539000,538000,330
20230926,125600,300834670000,539000,538000,539000,538000,2551
20230926,125500,299462055000,538000,539000,539000,538000,997
20230926,125400,298925443000,539000,539000,539000,538000,1801
20230926,125300,297956332000,539000,539000,539000,538000,831
20230926,125200,297508646000,538000,538000,539000,538000,524
20230926,125100,297226623000,539000,538000,539000,538000,442
20230926,125000,296988764000,539000,538000,539000,538000,574
20230926,124900,296679659000,538000,539000,540000,538000,1038
20230926,124800,296120214000,539000,539000,540000,539000,1573
20230926,124700,295272357000,539000,540000,540000,539000,283
20230926,124600,295119808000,539000,539000,540000,539000,462
20230926,124500,294870594000,540000,539000,540000,539000,622
20230926,124400,294535294000,540000,539000,540000,538000,1597
20230926,124300,293674528000,539000,539000,539000,538000,487
20230926,124200,293412330000,539000,539000,539000,538000,342
20230926,124100,293228133000,539000,539000,540000,538000,3485
20230926,124000,291349690000,539000,539000,540000,539000,415
20230926,123900,291125967000,540000,540000,540000,539000,486
20230926,123800,290863893000,540000,540000,540000,539000,449
20230926,123700,290621837000,540000,539000,540000,539000,244
20230926,123600,290490175000,540000,539000,540000,539000,167
20230926,123500,290400061000,539000,539000,540000,539000,509
20230926,123400,290125604000,539000,540000,540000,539000,264
20230926,123300,289983139000,540000,540000,540000,539000,168
20230926,123200,289892498000,539000,539000,540000,539000,368
20230926,123100,289693992000,539000,539000,540000,539000,125
20230926,123000,289626576000,540000,539000,540000,539000,297
20230926,122900,289466479000,540000,540000,540000,539000,7982
20230926,122800,285158622000,540000,540000,541000,540000,259
20230926,122700,285018716000,540000,542000,542000,540000,2647
20230926,122600,283586734000,542000,541000,542000,541000,254
20230926,122500,283449210000,541000,541000,542000,541000,221
20230926,122400,283329521000,542000,542000,542000,541000,201
20230926,122300,283220623000,542000,542000,542000,541000,331
20230926,122200,283041288000,542000,542000,542000,541000,525
20230926,122100,282756791000,542000,541000,542000,540000,2472
20230926,122000,281419505000,541000,540000,541000,540000,822
20230926,121900,280974908000,541000,541000,541000,540000,952
20230926,121800,280459917000,541000,540000,541000,540000,436
20230926,121700,280224221000,540000,541000,541000,540000,385
20230926,121600,280016211000,540000,540000,541000,540000,572
20230926,121500,279707306000,540000,541000,541000,540000,547
20230926,121400,279411846000,541000,541000,541000,540000,340
20230926,121300,279228156000,540000,541000,541000,540000,527
20230926,121200,278943403000,541000,541000,541000,540000,477
20230926,121100,278685702000,540000,541000,541000,540000,639
20230926,121000,278340639000,540000,541000,541000,540000,830
20230926,120900,277892388000,540000,539000,541000,539000,3180
20230926,120800,276175340000,539000,541000,541000,539000,3378
20230926,120700,274352214000,540000,541000,541000,540000,297
20230926,120600,274191629000,541000,541000,541000,540000,371
20230926,120500,273991141000,540000,540000,541000,540000,394
20230926,120400,273778113000,541000,540000,541000,540000,360
20230926,120300,273583574000,541000,541000,541000,540000,186
20230926,120200,273483045000,541000,540000,541000,540000,352
20230926,120100,273292777000,541000,541000,541000,540000,150
20230926,120000,273211696000,540000,540000,541000,540000,179
20230926,115900,273114945000,540000,540000,541000,539000,2155
20230926,115800,271951179000,540000,541000,541000,540000,442
20230926,115700,271712400000,541000,541000,541000,540000,1034
20230926,115600,271153775000,541000,539000,541000,539000,1690
20230926,115500,270241155000,540000,539000,540000,539000,761
20230926,115400,269830326000,539000,540000,540000,539000,597
20230926,115300,269507977000,539000,540000,540000,539000,210
20230926,115200,269394736000,539000,540000,540000,539000,658
20230926,115100,269039709000,539000,538000,540000,538000,4325
20230926,115000,266708714000,538000,538000,539000,538000,805
20230926,114900,266275454000,539000,538000,539000,538000,365
20230926,114800,266079061000,538000,538000,539000,538000,499
20230926,114700,265810483000,538000,538000,539000,538000,944
20230926,114600,265302369000,538000,538000,539000,538000,885
20230926,114500,264826174000,538000,539000,539000,538000,584
20230926,114400,264511933000,539000,538000,539000,538000,406
20230926,114300,264293311000,539000,539000,539000,538000,411
20230926,114200,264072119000,538000,538000,539000,538000,626
20230926,114100,263735289000,539000,538000,539000,538000,655
20230926,114000,263382852000,538000,538000,539000,538000,1398
20230926,113900,262630702000,538000,538000,539000,538000,762
20230926,113800,262220673000,538000,539000,539000,538000,722
20230926,113700,261832064000,539000,538000,539000,538000,624
20230926,113600,261496097000,538000,539000,539000,538000,587
20230926,113500,261180099000,538000,538000,539000,538000,543
20230926,113400,260887859000,539000,538000,539000,538000,969
20230926,113300,260366242000,538000,538000,539000,538000,646
20230926,113200,260018628000,539000,539000,539000,538000,1545
20230926,113100,259187112000,539000,539000,539000,538000,517
20230926,113000,258908822000,539000,539000,539000,538000,456
20230926,112900,258663387000,539000,538000,539000,538000,718
20230926,112800,258276542000,538000,539000,539000,538000,764
20230926,112700,257865036000,539000,538000,540000,538000,1847
20230926,112600,256869846000,538000,538000,539000,538000,909
20230926,112500,256380314000,538000,539000,540000,538000,1833
20230926,112400,255392492000,540000,540000,541000,539000,5475
20230926,112300,252440290000,540000,541000,541000,540000,515
20230926,112200,252162107000,541000,541000,541000,540000,588
20230926,112100,251844502000,541000,540000,541000,540000,367
20230926,112000,251646317000,540000,541000,541000,540000,672
20230926,111900,251283400000,541000,540000,541000,539000,1085
20230926,111800,250697504000,540000,539000,540000,539000,608
20230926,111700,250369436000,540000,540000,540000,539000,629
20230926,111600,250030023000,539000,539000,540000,539000,798
20230926,111500,249599301000,540000,539000,540000,539000,1117
20230926,111400,248996428000,539000,540000,540000,539000,1663
20230926,111300,248098612000,540000,540000,540000,539000,1378
20230926,111200,247355170000,540000,539000,540000,539000,856
20230926,111100,246893514000,539000,539000,540000,539000,622
20230926,111000,246557923000,539000,540000,540000,539000,639
20230926,110900,246213140000,540000,540000,540000,539000,608
20230926,110800,245885103000,539000,540000,541000,539000,927
20230926,110700,245384639000,541000,541000,541000,540000,1176
20230926,110600,244749358000,541000,541000,542000,539000,4650
20230926,110500,242236699000,542000,542000,542000,541000,253
20230926,110400,242099699000,541000,542000,542000,541000,756
20230926,110300,241690469000,542000,542000,542000,541000,340
20230926,110200,241506248000,542000,542000,542000,541000,314
20230926,110100,241336198000,542000,541000,542000,541000,390
20230926,110000,241124861000,542000,540000,542000,539000,7198
20230926,105900,237235801000,540000,539000,540000,539000,514
20230926,105800,236958710000,540000,539000,540000,539000,425
20230926,105700,236729560000,539000,539000,540000,539000,2527
20230926,105600,235367470000,540000,539000,540000,539000,800
20230926,105500,234936165000,539000,540000,541000,539000,3557
20230926,105400,233016086000,541000,540000,541000,540000,1362
20230926,105300,232280517000,540000,542000,542000,540000,3369
20230926,105200,230457736000,541000,542000,542000,541000,740
20230926,105100,230057210000,541000,542000,542000,541000,523
20230926,105000,229774094000,542000,541000,542000,541000,389
20230926,104900,229563369000,541000,542000,542000,541000,590
20230926,104800,229243747000,542000,541000,542000,541000,201
20230926,104700,229134953000,542000,541000,542000,540000,1473
20230926,104600,228337797000,541000,540000,541000,540000,1507
20230926,104500,227522712000,541000,540000,541000,540000,2361
20230926,104400,226247634000,541000,541000,542000,540000,2120
20230926,104300,225100856000,541000,541000,542000,541000,2077
20230926,104200,223977165000,542000,542000,542000,541000,3798
20230926,104100,221922303000,542000,543000,543000,541000,2944
20230926,104000,220326802000,542000,542000,543000,542000,1567
20230926,103900,219477099000,542000,543000,543000,542000,318
20230926,103800,219304597000,543000,542000,543000,542000,724
20230926,103700,218911908000,543000,542000,543000,542000,891
20230926,103600,218428356000,543000,543000,543000,542000,848
20230926,103500,217967960000,543000,543000,544000,543000,764
20230926,103400,217553052000,543000,543000,544000,543000,662
20230926,103300,217193425000,543000,544000,544000,543000,1992
20230926,103200,216111658000,544000,543000,544000,543000,2431
20230926,103100,214791442000,543000,546000,546000,543000,7749
20230926,103000,210571273000,546000,546000,546000,545000,606
20230926,102900,210240485000,546000,546000,546000,545000,557
20230926,102800,209936433000,546000,545000,546000,545000,1901
20230926,102700,208898618000,546000,546000,547000,545000,3270
20230926,102600,207113665000,546000,546000,547000,545000,15293
20230926,102500,198757467000,546000,545000,546000,544000,5951
20230926,102400,195513877000,544000,545000,545000,544000,944
20230926,102300,194999639000,544000,544000,545000,544000,1264
20230926,102200,194311360000,545000,545000,545000,544000,2042
20230926,102100,193198755000,545000,544000,545000,544000,691
20230926,102000,192822448000,545000,545000,545000,544000,2490
20230926,101900,191467228000,545000,544000,545000,543000,3106
20230926,101800,189777341000,543000,544000,544000,543000,727
20230926,101700,189382215000,544000,544000,544000,543000,1401
20230926,101600,188620298000,544000,543000,544000,543000,657
20230926,101500,188263210000,544000,543000,544000,543000,1958
20230926,101400,187198190000,543000,544000,544000,543000,519
20230926,101300,186915935000,543000,543000,544000,542000,1734
20230926,101200,185974459000,543000,543000,543000,542000,2023
20230926,101100,184876027000,543000,543000,543000,542000,1145
20230926,101000,184254382000,543000,542000,543000,541000,2730
20230926,100900,182774642000,542000,540000,542000,540000,1188
20230926,100800,182131429000,541000,541000,541000,540000,548
20230926,100700,181835129000,541000,540000,541000,540000,398
20230926,100600,181619910000,541000,541000,542000,540000,2644
20230926,100500,180189323000,542000,542000,542000,541000,942
20230926,100400,179678812000,542000,541000,542000,540000,1773
20230926,100300,178719451000,541000,541000,542000,540000,5143
20230926,100200,175937507000,540000,541000,541000,540000,362
20230926,100100,175741852000,541000,541000,541000,540000,575
20230926,100000,175430986000,540000,541000,541000,540000,233
20230926,095900,175305019000,541000,539000,541000,539000,3512
20230926,095800,173408378000,539000,539000,540000,538000,3945
20230926,095700,171281948000,539000,540000,540000,539000,1059
20230926,095600,170710868000,539000,539000,540000,539000,773
20230926,095500,170294050000,539000,539000,540000,539000,474
20230926,095400,170038346000,540000,540000,540000,539000,422
20230926,095300,169810590000,540000,538000,540000,538000,3866
20230926,095200,167726863000,538000,541000,541000,538000,4359
20230926,095100,165374778000,540000,540000,541000,540000,614
20230926,095000,165042856000,541000,541000,542000,540000,1307
20230926,094900,164335674000,541000,541000,542000,540000,1177
20230926,094800,163698859000,541000,541000,542000,540000,3125
20230926,094700,162008444000,541000,541000,541000,540000,751
20230926,094600,161602433000,541000,540000,541000,539000,3424
20230926,094500,159752707000,540000,539000,540000,538000,3232
20230926,094400,158009883000,539000,539000,539000,538000,1015
20230926,094300,157463754000,538000,538000,539000,537000,2324
20230926,094200,156213498000,538000,539000,539000,537000,4473
20230926,094100,153807483000,538000,538000,539000,538000,704
20230926,094000,153428476000,539000,539000,539000,538000,885
20230926,093900,152952088000,539000,537000,540000,537000,4850
20230926,093800,150340144000,537000,537000,538000,537000,3266
20230926,093700,148586132000,537000,540000,540000,537000,5191
20230926,093600,145792776000,539000,540000,540000,539000,903
20230926,093500,145305718000,540000,539000,540000,539000,977
20230926,093400,144778446000,540000,542000,542000,539000,5593
20230926,093300,141754635000,542000,542000,542000,541000,1635
20230926,093200,140868963000,542000,541000,542000,541000,1297
20230926,093100,140166140000,541000,542000,542000,541000,2595
20230926,093000,138761217000,541000,539000,542000,539000,3448
20230926,092900,136897956000,539000,540000,540000,539000,1175
20230926,092800,136263614000,539000,538000,540000,537000,3265
20230926,092700,134504255000,538000,537000,539000,537000,4451
20230926,092600,132111734000,538000,537000,538000,537000,6685
20230926,092500,128521706000,538000,536000,538000,536000,6359
20230926,092400,125107100000,536000,538000,539000,536000,9676
20230926,092300,119914642000,538000,541000,541000,538000,6997
20230926,092200,116144074000,541000,542000,542000,540000,4020
20230926,092100,113969929000,542000,542000,543000,541000,1507
20230926,092000,113153352000,542000,542000,542000,541000,2533
20230926,091900,111780670000,541000,541000,542000,541000,2893
20230926,091800,110214953000,541000,539000,542000,538000,6216
20230926,091700,106859565000,539000,540000,540000,538000,5866
20230926,091600,103697424000,540000,540000,541000,539000,12248
20230926,091500,97088011000,540000,542000,542000,540000,4140
20230926,091400,94851693000,541000,542000,544000,541000,6978
20230926,091300,91069003000,542000,543000,543000,541000,10759
20230926,091200,85240144000,542000,545000,545000,542000,6108
20230926,091100,81920502000,545000,545000,546000,544000,6389
20230926,091000,78439862000,546000,547000,547000,545000,4439
20230926,090900,76017157000,547000,548000,548000,545000,8236
20230926,090800,71516105000,548000,548000,549000,547000,9496
20230926,090700,66309183000,548000,544000,548000,544000,10118
20230926,090600,60780823000,544000,546000,546000,543000,12607
20230926,090500,53917248000,545000,546000,546000,545000,5334
20230926,090400,51005880000,546000,545000,547000,545000,14308
20230926,090300,43192485000,545000,542000,546000,541000,14771
20230926,090200,35153311000,542000,545000,546000,541000,10904
20230926,090100,29224112000,545000,545000,546000,544000,19993
20230926,090000,18324560000,545000,539000,545000,539000,32736