KissMeData/005490/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,184200,514715296000,551000,551000,551000,551000,21342
20230821,184100,514715296000,551000,551000,551000,551000,0
20230821,184000,514715296000,551000,551000,551000,551000,0
20230821,183900,514715296000,551000,551000,551000,551000,0
20230821,183800,514715296000,551000,551000,551000,551000,0
20230821,183700,514715296000,551000,551000,551000,551000,0
20230821,183600,514715296000,551000,551000,551000,551000,0
20230821,183500,514715296000,551000,551000,551000,551000,0
20230821,183400,514715296000,551000,551000,551000,551000,0
20230821,183300,514715296000,551000,551000,551000,551000,0
20230821,183200,514715296000,551000,551000,551000,551000,0
20230821,183100,514715296000,551000,551000,551000,551000,0
20230821,183000,514715296000,551000,551000,551000,551000,0
20230821,182900,514715296000,551000,551000,551000,551000,0
20230821,182800,514715296000,551000,551000,551000,551000,0
20230821,182700,514715296000,551000,551000,551000,551000,0
20230821,182600,514715296000,551000,551000,551000,551000,0
20230821,182500,514715296000,551000,551000,551000,551000,0
20230821,182400,514715296000,551000,551000,551000,551000,0
20230821,182300,514715296000,551000,551000,551000,551000,0
20230821,182200,514715296000,551000,551000,551000,551000,0
20230821,182100,514715296000,551000,551000,551000,551000,0
20230821,182000,514715296000,551000,551000,551000,551000,0
20230821,181900,514715296000,551000,551000,551000,551000,0
20230821,181800,514715296000,551000,551000,551000,551000,0
20230821,181700,514715296000,551000,551000,551000,551000,0
20230821,181600,514715296000,551000,551000,551000,551000,0
20230821,181500,514715296000,551000,551000,551000,551000,0
20230821,181400,514715296000,551000,551000,551000,551000,0
20230821,181300,514715296000,551000,551000,551000,551000,0
20230821,181200,514715296000,551000,551000,551000,551000,21342
20230821,181100,514715296000,551000,551000,551000,551000,0
20230821,181000,514715296000,551000,551000,551000,551000,0
20230821,180900,514715296000,551000,551000,551000,551000,0
20230821,180800,514715296000,551000,551000,551000,551000,0
20230821,180700,514715296000,551000,551000,551000,551000,0
20230821,180600,514715296000,551000,551000,551000,551000,0
20230821,180500,514715296000,551000,551000,551000,551000,0
20230821,180400,514715296000,551000,551000,551000,551000,0
20230821,180300,514715296000,551000,551000,551000,551000,0
20230821,180200,514715296000,551000,551000,551000,551000,0
20230821,180100,514715296000,551000,551000,551000,551000,0
20230821,180000,514715296000,551000,551000,551000,551000,0
20230821,175900,514715296000,551000,551000,551000,551000,0
20230821,175800,514715296000,551000,551000,551000,551000,0
20230821,175700,514715296000,551000,551000,551000,551000,0
20230821,175600,514715296000,551000,551000,551000,551000,0
20230821,175500,514715296000,551000,551000,551000,551000,0
20230821,175400,514715296000,551000,551000,551000,551000,0
20230821,175300,514715296000,551000,551000,551000,551000,0
20230821,175200,514715296000,551000,551000,551000,551000,0
20230821,175100,514715296000,551000,551000,551000,551000,0
20230821,175000,514715296000,551000,551000,551000,551000,0
20230821,174900,514715296000,551000,551000,551000,551000,0
20230821,174800,514715296000,551000,551000,551000,551000,0
20230821,174700,514715296000,551000,551000,551000,551000,0
20230821,174600,514715296000,551000,551000,551000,551000,0
20230821,174500,514715296000,551000,551000,551000,551000,0
20230821,174400,514715296000,551000,551000,551000,551000,0
20230821,174300,514715296000,551000,551000,551000,551000,0
20230821,174200,514715296000,551000,551000,551000,551000,21342
20230821,174100,514715296000,551000,551000,551000,551000,0
20230821,174000,514715296000,551000,551000,551000,551000,0
20230821,173900,514715296000,551000,551000,551000,551000,0
20230821,173800,514715296000,551000,551000,551000,551000,0
20230821,173700,514715296000,551000,551000,551000,551000,0
20230821,173600,514715296000,551000,551000,551000,551000,0
20230821,173500,514715296000,551000,551000,551000,551000,0
20230821,173400,514715296000,551000,551000,551000,551000,0
20230821,173300,514715296000,551000,551000,551000,551000,0
20230821,173200,514715296000,551000,551000,551000,551000,0
20230821,173100,514715296000,551000,551000,551000,551000,0
20230821,173000,514715296000,551000,551000,551000,551000,0
20230821,172900,514715296000,551000,551000,551000,551000,0
20230821,172800,514715296000,551000,551000,551000,551000,0
20230821,172700,514715296000,551000,551000,551000,551000,0
20230821,172600,514715296000,551000,551000,551000,551000,0
20230821,172500,514715296000,551000,551000,551000,551000,0
20230821,172400,514715296000,551000,551000,551000,551000,0
20230821,172300,514715296000,551000,551000,551000,551000,0
20230821,172200,514715296000,551000,551000,551000,551000,0
20230821,172100,514715296000,551000,551000,551000,551000,0
20230821,172000,514715296000,551000,551000,551000,551000,0
20230821,171900,514715296000,551000,551000,551000,551000,0
20230821,171800,514715296000,551000,551000,551000,551000,0
20230821,171700,514715296000,551000,551000,551000,551000,0
20230821,171600,514715296000,551000,551000,551000,551000,0
20230821,171500,514715296000,551000,551000,551000,551000,0
20230821,171400,514715296000,551000,551000,551000,551000,0
20230821,171300,514715296000,551000,551000,551000,551000,0
20230821,171200,514715296000,551000,551000,551000,551000,21342
20230821,171100,514715296000,551000,551000,551000,551000,0
20230821,171000,514715296000,551000,551000,551000,551000,0
20230821,170900,514715296000,551000,551000,551000,551000,0
20230821,170800,514715296000,551000,551000,551000,551000,0
20230821,170700,514715296000,551000,551000,551000,551000,0
20230821,170600,514715296000,551000,551000,551000,551000,0
20230821,170500,514715296000,551000,551000,551000,551000,0
20230821,170400,514715296000,551000,551000,551000,551000,0
20230821,170300,514715296000,551000,551000,551000,551000,0
20230821,170200,514715296000,551000,551000,551000,551000,0
20230821,170100,514715296000,551000,551000,551000,551000,0
20230821,170000,514715296000,551000,551000,551000,551000,0
20230821,165900,514715296000,551000,551000,551000,551000,0
20230821,165800,514715296000,551000,551000,551000,551000,0
20230821,165700,514715296000,551000,551000,551000,551000,0
20230821,165600,514715296000,551000,551000,551000,551000,0
20230821,165500,514715296000,551000,551000,551000,551000,0
20230821,165400,514715296000,551000,551000,551000,551000,0
20230821,165300,514715296000,551000,551000,551000,551000,0
20230821,165200,514715296000,551000,551000,551000,551000,0
20230821,165100,514715296000,551000,551000,551000,551000,0
20230821,165000,514715296000,551000,551000,551000,551000,0
20230821,164900,514715296000,551000,551000,551000,551000,0
20230821,164800,514715296000,551000,551000,551000,551000,0
20230821,164700,514715296000,551000,551000,551000,551000,0
20230821,164600,514715296000,551000,551000,551000,551000,0
20230821,164500,514715296000,551000,551000,551000,551000,0
20230821,164400,514715296000,551000,551000,551000,551000,0
20230821,164300,514715296000,551000,551000,551000,551000,0
20230821,164200,514715296000,551000,551000,551000,551000,21342
20230821,164100,514715296000,551000,551000,551000,551000,0
20230821,164000,514715296000,551000,551000,551000,551000,0
20230821,163900,514715296000,551000,551000,551000,551000,0
20230821,163800,514715296000,551000,551000,551000,551000,0
20230821,163700,514715296000,551000,551000,551000,551000,0
20230821,163600,514715296000,551000,551000,551000,551000,0
20230821,163500,514715296000,551000,551000,551000,551000,0
20230821,163400,514715296000,551000,551000,551000,551000,0
20230821,163300,514715296000,551000,551000,551000,551000,0
20230821,163200,514715296000,551000,551000,551000,551000,0
20230821,163100,514715296000,551000,551000,551000,551000,0
20230821,163000,514715296000,551000,551000,551000,551000,0
20230821,162900,514715296000,551000,551000,551000,551000,0
20230821,162800,514715296000,551000,551000,551000,551000,0
20230821,162700,514715296000,551000,551000,551000,551000,0
20230821,162600,514715296000,551000,551000,551000,551000,0
20230821,162500,514715296000,551000,551000,551000,551000,0
20230821,162400,514715296000,551000,551000,551000,551000,0
20230821,162300,514715296000,551000,551000,551000,551000,0
20230821,162200,514715296000,551000,551000,551000,551000,0
20230821,162100,514715296000,551000,551000,551000,551000,0
20230821,162000,514715296000,551000,551000,551000,551000,0
20230821,161900,514715296000,551000,551000,551000,551000,0
20230821,161800,514715296000,551000,551000,551000,551000,0
20230821,161700,514715296000,551000,551000,551000,551000,0
20230821,161600,514715296000,551000,551000,551000,551000,0
20230821,161500,514715296000,551000,551000,551000,551000,0
20230821,161400,514715296000,551000,551000,551000,551000,0
20230821,161300,514715296000,551000,551000,551000,551000,0
20230821,161200,514715296000,551000,551000,551000,551000,21342
20230821,161100,514715296000,551000,551000,551000,551000,0
20230821,161000,514715296000,551000,551000,551000,551000,0
20230821,160900,514715296000,551000,551000,551000,551000,0
20230821,160800,514715296000,551000,551000,551000,551000,0
20230821,160700,514715296000,551000,551000,551000,551000,0
20230821,160600,514715296000,551000,551000,551000,551000,0
20230821,160500,514715296000,551000,551000,551000,551000,0
20230821,160400,514715296000,551000,551000,551000,551000,0
20230821,160300,514715296000,551000,551000,551000,551000,0
20230821,160200,514715296000,551000,551000,551000,551000,0
20230821,160100,514715296000,551000,551000,551000,551000,0
20230821,160000,514715296000,551000,551000,551000,551000,0
20230821,155900,514715296000,551000,551000,551000,551000,0
20230821,155800,514715296000,551000,551000,551000,551000,0
20230821,155700,514715296000,551000,551000,551000,551000,0
20230821,155600,514715296000,551000,551000,551000,551000,0
20230821,155500,514715296000,551000,551000,551000,551000,0
20230821,155400,514715296000,551000,551000,551000,551000,0
20230821,155300,514715296000,551000,551000,551000,551000,0
20230821,155200,514715296000,551000,551000,551000,551000,0
20230821,155100,514715296000,551000,551000,551000,551000,0
20230821,155000,514715296000,551000,551000,551000,551000,0
20230821,154900,514715296000,551000,551000,551000,551000,0
20230821,154800,514715296000,551000,551000,551000,551000,0
20230821,154700,514715296000,551000,551000,551000,551000,0
20230821,154600,514715296000,551000,551000,551000,551000,0
20230821,154500,514715296000,551000,551000,551000,551000,0
20230821,154400,514715296000,551000,551000,551000,551000,0
20230821,154300,514715296000,551000,551000,551000,551000,0
20230821,154200,514715296000,551000,551000,551000,551000,21342
20230821,154100,514715296000,551000,551000,551000,551000,0
20230821,154000,514715296000,551000,551000,551000,551000,0
20230821,153900,514715296000,551000,551000,551000,551000,0
20230821,153800,514715296000,551000,551000,551000,551000,0
20230821,153700,514715296000,551000,551000,551000,551000,0
20230821,153600,514715296000,551000,551000,551000,551000,0
20230821,153500,514715296000,551000,551000,551000,551000,0
20230821,153400,514715296000,551000,551000,551000,551000,0
20230821,153300,514715296000,551000,551000,551000,551000,0
20230821,153200,514715296000,551000,551000,551000,551000,0
20230821,153100,514715296000,551000,551000,551000,551000,0
20230821,153000,514715296000,551000,551000,551000,551000,21342
20230821,152900,502955854000,550000,550000,550000,550000,0
20230821,152800,502955854000,550000,550000,550000,550000,0
20230821,152700,502955854000,550000,550000,550000,550000,0
20230821,152600,502955854000,550000,550000,550000,550000,0
20230821,152500,502955854000,550000,550000,550000,550000,0
20230821,152400,502955854000,550000,550000,550000,550000,0
20230821,152300,502955854000,550000,550000,550000,550000,0
20230821,152200,502955854000,550000,550000,550000,550000,0
20230821,152100,502955854000,550000,550000,550000,550000,0
20230821,152000,502955854000,550000,550000,550000,550000,0
20230821,151900,502955854000,550000,550000,551000,550000,4424
20230821,151800,500522095000,551000,550000,551000,550000,3265
20230821,151700,498725154000,550000,551000,551000,550000,3253
20230821,151600,496934821000,551000,551000,551000,550000,2285
20230821,151500,495677947000,550000,551000,551000,549000,4485
20230821,151400,493211313000,550000,551000,551000,550000,3041
20230821,151300,491538312000,551000,551000,552000,550000,5116
20230821,151200,488720101000,552000,551000,552000,551000,1409
20230821,151100,487943341000,551000,552000,552000,551000,2646
20230821,151000,486484960000,551000,553000,553000,551000,1064
20230821,150900,485898208000,553000,553000,553000,551000,3417
20230821,150800,484011652000,552000,552000,553000,552000,2504
20230821,150700,482629136000,552000,552000,553000,552000,2399
20230821,150600,481303787000,553000,552000,553000,551000,2601
20230821,150500,479868439000,552000,552000,553000,551000,4289
20230821,150400,477501901000,551000,551000,552000,550000,1130
20230821,150300,476879309000,551000,549000,552000,549000,8459
20230821,150200,472225153000,549000,550000,550000,549000,3785
20230821,150100,470146835000,549000,549000,550000,549000,2161
20230821,150000,468960200000,549000,549000,550000,549000,2676
20230821,145900,467490739000,550000,551000,551000,549000,3945
20230821,145800,465321687000,550000,551000,551000,550000,2533
20230821,145700,463927907000,551000,550000,551000,549000,6248
20230821,145600,460491259000,550000,550000,550000,549000,4832
20230821,145500,457837866000,550000,551000,551000,549000,4204
20230821,145400,455525020000,550000,550000,552000,549000,5231
20230821,145300,452644666000,549000,551000,551000,549000,5296
20230821,145200,449731220000,550000,552000,552000,550000,4084
20230821,145100,447481658000,553000,552000,553000,551000,3466
20230821,145000,445568363000,552000,552000,552000,551000,4799
20230821,144900,442923693000,551000,552000,553000,551000,1805
20230821,144800,441928088000,552000,553000,553000,552000,1568
20230821,144700,441062448000,553000,552000,553000,552000,2505
20230821,144600,439679457000,552000,552000,553000,551000,6322
20230821,144500,436188881000,551000,552000,552000,551000,5532
20230821,144400,433139644000,552000,551000,553000,550000,5209
20230821,144300,430265105000,550000,550000,551000,550000,7918
20230821,144200,425908743000,551000,551000,552000,550000,3471
20230821,144100,423996872000,551000,551000,553000,550000,7014
20230821,144000,420129528000,551000,552000,552000,551000,3628
20230821,143900,418130215000,551000,551000,552000,551000,3808
20230821,143800,416031681000,551000,552000,552000,550000,6041
20230821,143700,412703011000,551000,551000,552000,550000,17233
20230821,143600,403210678000,551000,552000,553000,551000,6395
20230821,143500,399682969000,552000,554000,554000,552000,8100
20230821,143400,395206312000,553000,555000,555000,553000,4327
20230821,143300,392809621000,554000,554000,555000,554000,1568
20230821,143200,391940684000,555000,555000,555000,554000,1274
20230821,143100,391234371000,554000,555000,555000,554000,524
20230821,143000,390943749000,555000,554000,555000,554000,981
20230821,142900,390399614000,555000,555000,556000,554000,2143
20230821,142800,389210626000,555000,557000,557000,555000,8779
20230821,142700,384332934000,557000,556000,557000,556000,930
20230821,142600,383815549000,556000,556000,557000,556000,242
20230821,142500,383680913000,557000,557000,557000,556000,715
20230821,142400,383282876000,557000,557000,557000,556000,920
20230821,142300,382770508000,557000,556000,557000,556000,367
20230821,142200,382566165000,556000,557000,557000,556000,577
20230821,142100,382245089000,556000,557000,557000,556000,438
20230821,142000,382001196000,556000,557000,558000,556000,3217
20230821,141900,380209114000,557000,556000,557000,556000,418
20230821,141800,379976393000,557000,558000,558000,556000,3542
20230821,141700,378003536000,558000,558000,558000,557000,1365
20230821,141600,377242884000,558000,558000,558000,557000,418
20230821,141500,377009837000,558000,558000,558000,557000,671
20230821,141400,376635540000,559000,558000,559000,558000,1369
20230821,141300,375871505000,559000,559000,559000,558000,474
20230821,141200,375606873000,558000,559000,559000,558000,2536
20230821,141100,374191573000,559000,558000,559000,558000,989
20230821,141000,373639380000,558000,558000,559000,558000,355
20230821,140900,373441040000,558000,559000,559000,558000,516
20230821,140800,373152727000,558000,558000,559000,558000,331
20230821,140700,372967794000,558000,557000,559000,557000,3559
20230821,140600,370981681000,558000,557000,558000,557000,487
20230821,140500,370710255000,557000,558000,558000,557000,422
20230821,140400,370474874000,558000,557000,558000,557000,492
20230821,140300,370200500000,557000,557000,558000,557000,278
20230821,140200,370045540000,558000,558000,559000,557000,1262
20230821,140100,369341297000,559000,559000,559000,558000,825
20230821,140000,368880792000,559000,558000,559000,558000,971
20230821,135900,368338818000,558000,559000,559000,558000,348
20230821,135800,368144402000,559000,558000,559000,558000,733
20230821,135700,367735151000,558000,558000,559000,558000,777
20230821,135600,367301403000,559000,559000,559000,558000,775
20230821,135500,366868444000,559000,559000,559000,558000,313
20230821,135400,366693625000,558000,558000,559000,557000,2559
20230821,135300,365265659000,558000,558000,558000,557000,383
20230821,135200,365052094000,558000,558000,558000,557000,371
20230821,135100,364845160000,558000,558000,559000,557000,2963
20230821,135000,363191904000,558000,559000,559000,558000,755
20230821,134900,362770400000,559000,559000,559000,558000,529
20230821,134800,362474862000,559000,560000,560000,558000,1824
20230821,134700,361455349000,559000,559000,560000,559000,1052
20230821,134600,360867060000,560000,559000,560000,559000,532
20230821,134500,360569549000,560000,559000,560000,559000,754
20230821,134400,360147926000,559000,559000,560000,559000,899
20230821,134300,359645269000,559000,560000,560000,559000,486
20230821,134200,359373300000,560000,560000,560000,559000,459
20230821,134100,359116464000,559000,559000,560000,558000,1175
20230821,134000,358459633000,559000,559000,559000,558000,2245
20230821,133900,357205392000,559000,558000,559000,558000,458
20230821,133800,356949526000,559000,559000,559000,558000,283
20230821,133700,356791480000,559000,559000,559000,558000,356
20230821,133600,356592591000,559000,558000,559000,558000,216
20230821,133500,356471951000,559000,560000,560000,558000,1673
20230821,133400,355536705000,560000,558000,560000,558000,2345
20230821,133300,354225769000,558000,559000,559000,558000,445
20230821,133200,353977168000,558000,558000,559000,557000,1809
20230821,133100,352967475000,558000,557000,558000,557000,662
20230821,133000,352598265000,558000,557000,558000,557000,114
20230821,132900,352534715000,557000,558000,558000,557000,444
20230821,132800,352287350000,557000,558000,559000,557000,1385
20230821,132700,351514475000,559000,559000,560000,558000,3728
20230821,132600,349430359000,559000,560000,560000,559000,619
20230821,132500,349083919000,560000,559000,560000,559000,590
20230821,132400,348753693000,559000,560000,560000,559000,561
20230821,132300,348439908000,559000,560000,560000,559000,847
20230821,132200,347965930000,560000,559000,560000,559000,358
20230821,132100,347765599000,559000,560000,560000,559000,476
20230821,132000,347499087000,559000,560000,560000,559000,672
20230821,131900,347122937000,560000,558000,560000,558000,3409
20230821,131800,345216911000,559000,559000,559000,558000,955
20230821,131700,344683147000,558000,558000,559000,558000,573
20230821,131600,344363101000,558000,558000,559000,558000,3689
20230821,131500,342304492000,558000,557000,558000,556000,4846
20230821,131400,339605249000,556000,557000,557000,556000,294
20230821,131300,339441640000,556000,557000,557000,556000,770
20230821,131200,339013079000,557000,557000,557000,556000,1353
20230821,131100,338260510000,556000,556000,557000,556000,547
20230821,131000,337956093000,556000,557000,557000,556000,283
20230821,130900,337798598000,557000,556000,557000,556000,341
20230821,130800,337608853000,557000,556000,557000,556000,1650
20230821,130700,336690823000,557000,557000,557000,556000,476
20230821,130600,336426008000,557000,556000,557000,556000,303
20230821,130500,336257353000,557000,557000,557000,556000,394
20230821,130400,336038033000,557000,556000,557000,556000,381
20230821,130300,335826067000,557000,556000,557000,556000,190
20230821,130200,335720343000,556000,556000,557000,556000,461
20230821,130100,335463958000,556000,557000,557000,556000,721
20230821,130000,335063015000,557000,556000,557000,556000,406
20230821,125900,334836996000,556000,556000,557000,556000,333
20230821,125800,334651705000,557000,556000,557000,556000,122
20230821,125700,334583833000,556000,557000,557000,556000,440
20230821,125600,334338869000,556000,557000,557000,556000,227
20230821,125500,334212547000,557000,556000,557000,556000,79
20230821,125400,334168614000,556000,557000,557000,556000,201
20230821,125300,334056809000,556000,557000,557000,556000,468
20230821,125200,333796578000,556000,557000,557000,556000,369
20230821,125100,333591309000,557000,556000,557000,556000,303
20230821,125000,333422809000,556000,556000,557000,556000,163
20230821,124900,333332121000,557000,557000,557000,556000,292
20230821,124800,333169670000,556000,556000,557000,556000,277
20230821,124700,333015458000,556000,556000,557000,556000,125
20230821,124600,332945941000,557000,556000,557000,556000,241
20230821,124500,332811763000,556000,556000,557000,555000,547
20230821,124400,332507458000,556000,556000,557000,555000,970
20230821,124300,331968048000,556000,556000,557000,556000,115
20230821,124200,331904077000,556000,555000,556000,555000,2770
20230821,124100,330364242000,555000,555000,556000,555000,219
20230821,124000,330242653000,555000,555000,556000,555000,420
20230821,123900,330009474000,555000,556000,556000,555000,533
20230821,123800,329713630000,555000,555000,556000,555000,250
20230821,123700,329574835000,555000,555000,556000,555000,198
20230821,123600,329464925000,555000,556000,556000,555000,225
20230821,123500,329340007000,556000,555000,556000,555000,1191
20230821,123400,328678985000,555000,555000,556000,555000,299
20230821,123300,328513015000,555000,556000,556000,555000,162
20230821,123200,328423039000,555000,555000,556000,555000,347
20230821,123100,328230424000,555000,555000,556000,555000,243
20230821,123000,328095510000,556000,555000,556000,555000,162
20230821,122900,328005561000,555000,555000,556000,554000,186
20230821,122800,327902307000,555000,555000,556000,554000,581
20230821,122700,327579862000,555000,554000,556000,554000,1589
20230821,122600,326697688000,555000,554000,555000,554000,299
20230821,122500,326531916000,555000,554000,555000,554000,592
20230821,122400,326203706000,555000,555000,555000,554000,266
20230821,122300,326056252000,555000,555000,555000,554000,817
20230821,122200,325603362000,555000,555000,555000,554000,293
20230821,122100,325440809000,555000,555000,556000,554000,2254
20230821,122000,324189678000,555000,556000,556000,555000,303
20230821,121900,324021450000,555000,556000,556000,555000,169
20230821,121800,323927587000,556000,556000,556000,555000,198
20230821,121700,323817538000,556000,555000,556000,555000,235
20230821,121600,323686966000,556000,556000,556000,555000,166
20230821,121500,323594727000,556000,556000,556000,555000,183
20230821,121400,323493035000,556000,556000,556000,555000,521
20230821,121300,323203660000,556000,557000,557000,555000,446
20230821,121200,322955658000,557000,556000,557000,556000,247
20230821,121100,322818282000,556000,557000,557000,555000,362
20230821,121000,322617021000,556000,556000,556000,555000,267
20230821,120900,322468600000,556000,556000,557000,555000,1166
20230821,120800,321820299000,556000,556000,557000,555000,726
20230821,120700,321416581000,557000,557000,557000,555000,688
20230821,120600,321033998000,557000,556000,557000,555000,1797
20230821,120500,320034886000,556000,555000,556000,555000,277
20230821,120400,319881077000,555000,555000,556000,555000,143
20230821,120300,319801613000,555000,556000,557000,555000,1206
20230821,120200,319131620000,556000,555000,556000,555000,173
20230821,120100,319035513000,556000,556000,557000,554000,1762
20230821,120000,318056874000,557000,556000,557000,556000,839
20230821,115900,317590067000,556000,556000,557000,555000,954
20230821,115800,317059479000,555000,554000,556000,554000,2716
20230821,115700,315551337000,554000,555000,555000,554000,258
20230821,115600,315408347000,555000,556000,556000,555000,1752
20230821,115500,314435927000,556000,555000,556000,555000,307
20230821,115400,314265408000,556000,556000,556000,555000,205
20230821,115300,314151535000,556000,555000,556000,555000,551
20230821,115200,313845311000,555000,555000,556000,555000,265
20230821,115100,313698207000,555000,555000,556000,555000,581
20230821,115000,313375636000,555000,555000,555000,554000,1999
20230821,114900,312266262000,555000,555000,555000,554000,1077
20230821,114800,311668664000,555000,554000,555000,554000,323
20230821,114700,311489569000,554000,555000,555000,554000,300
20230821,114600,311323166000,555000,554000,555000,554000,1782
20230821,114500,310335869000,553000,553000,554000,553000,465
20230821,114400,310078567000,553000,553000,554000,553000,1090
20230821,114300,309475777000,553000,553000,554000,553000,882
20230821,114200,308987881000,553000,554000,554000,553000,541
20230821,114100,308688560000,553000,554000,554000,553000,706
20230821,114000,308298091000,554000,555000,555000,553000,1576
20230821,113900,307424989000,555000,552000,555000,552000,3078
20230821,113800,305720658000,553000,553000,554000,552000,2533
20230821,113700,304320108000,553000,554000,554000,553000,747
20230821,113600,303906923000,553000,554000,554000,553000,572
20230821,113500,303590557000,553000,555000,555000,553000,2140
20230821,113400,302404879000,555000,555000,555000,554000,911
20230821,113300,301899843000,555000,556000,556000,555000,2187
20230821,113200,300685769000,556000,556000,556000,555000,773
20230821,113100,300256039000,556000,554000,556000,554000,1407
20230821,113000,299474824000,555000,554000,555000,554000,434
20230821,112900,299234001000,555000,554000,555000,554000,727
20230821,112800,298830587000,555000,555000,555000,554000,335
20230821,112700,298644709000,555000,555000,555000,554000,681
20230821,112600,298266976000,555000,554000,555000,554000,332
20230821,112500,298082751000,554000,555000,555000,554000,620
20230821,112400,297738770000,555000,555000,555000,554000,1049
20230821,112300,297156700000,555000,555000,555000,554000,931
20230821,112200,296640102000,555000,553000,555000,553000,2156
20230821,112100,295445623000,554000,553000,554000,553000,2126
20230821,112000,294269803000,553000,553000,554000,553000,716
20230821,111900,293873611000,554000,554000,555000,553000,2277
20230821,111800,292612130000,555000,555000,555000,554000,1016
20230821,111700,292049154000,554000,555000,555000,554000,3912
20230821,111600,289879474000,555000,556000,556000,555000,1136
20230821,111500,289248896000,555000,556000,556000,555000,3008
20230821,111400,287577051000,556000,557000,557000,556000,526
20230821,111300,287284173000,556000,557000,557000,556000,1569
20230821,111200,286411734000,556000,556000,557000,556000,1676
20230821,111100,285479359000,557000,558000,558000,556000,2975
20230821,111000,283822405000,557000,557000,558000,557000,286
20230821,110900,283662905000,557000,557000,558000,557000,641
20230821,110800,283305336000,557000,558000,558000,557000,402
20230821,110700,283081157000,558000,558000,558000,557000,493
20230821,110600,282806181000,557000,557000,558000,557000,408
20230821,110500,282578580000,558000,558000,558000,557000,680
20230821,110400,282199455000,557000,557000,558000,557000,599
20230821,110300,281865611000,557000,556000,558000,556000,723
20230821,110200,281462826000,556000,557000,557000,556000,856
20230821,110100,280986206000,557000,557000,557000,556000,1488
20230821,110000,280157463000,557000,556000,558000,556000,1168
20230821,105900,279506944000,556000,556000,557000,556000,1536
20230821,105800,278651763000,556000,556000,557000,556000,1136
20230821,105700,278019759000,556000,556000,557000,555000,1698
20230821,105600,277075854000,555000,555000,556000,555000,1909
20230821,105500,276014849000,555000,555000,556000,555000,1047
20230821,105400,275433351000,556000,555000,557000,554000,10320
20230821,105300,269700967000,554000,555000,556000,554000,5387
20230821,105200,266710626000,556000,558000,558000,555000,7449
20230821,105100,262564051000,558000,558000,558000,557000,1556
20230821,105000,261696433000,558000,558000,558000,557000,1007
20230821,104900,261135043000,558000,558000,558000,557000,1955
20230821,104800,260044519000,558000,557000,559000,557000,3173
20230821,104700,258274833000,557000,559000,559000,557000,3346
20230821,104600,256407642000,558000,559000,559000,558000,5777
20230821,104500,253180946000,559000,560000,561000,558000,7848
20230821,104400,248789496000,560000,561000,561000,560000,928
20230821,104300,248269116000,560000,561000,562000,560000,6573
20230821,104200,244582902000,561000,561000,561000,560000,1621
20230821,104100,243674442000,561000,561000,561000,559000,2621
20230821,104000,242206788000,561000,559000,561000,559000,2615
20230821,103900,240742315000,560000,559000,560000,558000,4568
20230821,103800,238188411000,560000,560000,561000,559000,3608
20230821,103700,236168692000,560000,558000,560000,558000,2440
20230821,103600,234804546000,558000,562000,562000,558000,11519
20230821,103500,228349478000,562000,562000,563000,561000,9460
20230821,103400,223033063000,562000,560000,562000,560000,8672
20230821,103300,218166540000,561000,559000,561000,559000,18022
20230821,103200,208070811000,560000,558000,560000,558000,9742
20230821,103100,202622619000,559000,558000,559000,557000,7579
20230821,103000,198391269000,558000,557000,558000,556000,6729
20230821,102900,194642586000,557000,556000,557000,556000,3385
20230821,102800,192757368000,557000,556000,557000,555000,5774
20230821,102700,189546173000,556000,553000,556000,553000,12808
20230821,102600,182439769000,554000,554000,554000,553000,1159
20230821,102500,181797835000,553000,554000,554000,553000,4188
20230821,102400,179481323000,554000,554000,554000,553000,1582
20230821,102300,178605927000,553000,554000,554000,553000,561
20230821,102200,178295303000,554000,553000,554000,552000,1768
20230821,102100,177317505000,553000,554000,554000,552000,1344
20230821,102000,176574133000,554000,553000,554000,552000,2548
20230821,101900,175164953000,553000,552000,553000,552000,608
20230821,101800,174829012000,552000,552000,553000,551000,2612
20230821,101700,173387219000,552000,552000,553000,551000,3159
20230821,101600,171643464000,553000,552000,554000,552000,3921
20230821,101500,169476234000,553000,553000,554000,552000,2665
20230821,101400,168002259000,554000,553000,554000,552000,6286
20230821,101300,164526375000,553000,553000,553000,552000,1010
20230821,101200,163968482000,552000,551000,553000,551000,3670
20230821,101100,161942615000,551000,552000,552000,551000,1095
20230821,101000,161338520000,552000,550000,552000,550000,3735
20230821,100900,159280301000,550000,550000,551000,550000,882
20230821,100800,158794854000,551000,551000,551000,550000,855
20230821,100700,158324357000,550000,551000,551000,550000,1362
20230821,100600,157575172000,551000,550000,551000,550000,2540
20230821,100500,156177835000,551000,551000,551000,550000,1637
20230821,100400,155277055000,551000,552000,552000,550000,1981
20230821,100300,154185611000,552000,551000,552000,551000,2077
20230821,100200,153041025000,552000,551000,552000,551000,1241
20230821,100100,152356744000,552000,553000,553000,551000,3688
20230821,100000,150320301000,553000,554000,554000,552000,1509
20230821,095900,149485700000,553000,554000,554000,553000,3223
20230821,095800,147703117000,554000,554000,554000,553000,1905
20230821,095700,146648541000,554000,554000,554000,553000,1416
20230821,095600,145864697000,554000,553000,554000,552000,2141
20230821,095500,144680761000,553000,552000,553000,552000,1967
20230821,095400,143593921000,553000,553000,554000,552000,2877
20230821,095300,142002769000,553000,552000,554000,551000,4577
20230821,095200,139473167000,552000,552000,553000,551000,2574
20230821,095100,138052444000,553000,555000,555000,552000,6819
20230821,095000,134279201000,554000,553000,555000,552000,8226
20230821,094900,129726470000,553000,552000,553000,551000,3237
20230821,094800,127938843000,552000,552000,552000,551000,2121
20230821,094700,126768420000,552000,551000,552000,550000,4680
20230821,094600,124188203000,551000,550000,551000,550000,623
20230821,094500,123845386000,550000,550000,551000,549000,2907
20230821,094400,122246416000,550000,550000,551000,550000,1642
20230821,094300,121342952000,551000,552000,552000,550000,3762
20230821,094200,119271242000,551000,552000,552000,551000,877
20230821,094100,118787372000,552000,552000,553000,551000,1816
20230821,094000,117784955000,552000,552000,553000,550000,5866
20230821,093900,114551593000,552000,552000,553000,551000,4328
20230821,093800,112162612000,552000,552000,553000,551000,5444
20230821,093700,109158111000,552000,552000,552000,551000,1909
20230821,093600,108104533000,551000,552000,552000,551000,1033
20230821,093500,107534926000,551000,552000,552000,551000,2107
20230821,093400,106373364000,552000,551000,552000,551000,2020
20230821,093300,105258639000,552000,552000,553000,551000,3643
20230821,093200,103247895000,552000,552000,553000,551000,3216
20230821,093100,101472814000,553000,552000,553000,551000,2867
20230821,093000,99890627000,552000,551000,552000,551000,2177
20230821,092900,98689403000,552000,552000,552000,551000,2622
20230821,092800,97242595000,551000,552000,552000,551000,3085
20230821,092700,95541747000,551000,552000,552000,551000,1024
20230821,092600,94976687000,552000,550000,552000,550000,3652
20230821,092500,92964336000,551000,551000,551000,550000,1230
20230821,092400,92287210000,550000,548000,551000,548000,6878
20230821,092300,88509699000,549000,548000,549000,548000,2472
20230821,092200,87154908000,548000,549000,550000,548000,1583
20230821,092100,86286550000,549000,549000,550000,548000,4644
20230821,092000,83737136000,549000,550000,550000,548000,3652
20230821,091900,81731647000,550000,550000,550000,549000,4092
20230821,091800,79482468000,549000,551000,551000,549000,4284
20230821,091700,77125854000,551000,551000,552000,550000,2801
20230821,091600,75582142000,552000,552000,552000,551000,1108
20230821,091500,74971313000,552000,553000,553000,551000,6088
20230821,091400,71608894000,553000,551000,553000,551000,5144
20230821,091300,68768353000,552000,549000,552000,549000,4621
20230821,091200,66224524000,549000,551000,551000,549000,4759
20230821,091100,63607552000,550000,550000,552000,550000,3982
20230821,091000,61413601000,550000,551000,552000,550000,6854
20230821,090900,57639524000,551000,550000,551000,549000,7444
20230821,090800,53544104000,549000,549000,550000,548000,4757
20230821,090700,50931776000,550000,549000,550000,548000,2313
20230821,090600,49661958000,548000,548000,549000,547000,6347
20230821,090500,46184360000,549000,550000,551000,548000,10219
20230821,090400,40570753000,550000,550000,551000,549000,6953
20230821,090300,36746011000,550000,548000,550000,548000,7887
20230821,090200,32415807000,549000,549000,549000,546000,8624
20230821,090100,27693733000,549000,550000,551000,548000,12177
20230821,090000,20998977000,550000,549000,550000,545000,31168