KissMeData/005490/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184200,468903350000,549000,549000,549000,549000,31484
20230818,184100,468903350000,549000,549000,549000,549000,0
20230818,184000,468903350000,549000,549000,549000,549000,0
20230818,183900,468903350000,549000,549000,549000,549000,0
20230818,183800,468903350000,549000,549000,549000,549000,0
20230818,183700,468903350000,549000,549000,549000,549000,0
20230818,183600,468903350000,549000,549000,549000,549000,0
20230818,183500,468903350000,549000,549000,549000,549000,0
20230818,183400,468903350000,549000,549000,549000,549000,0
20230818,183300,468903350000,549000,549000,549000,549000,0
20230818,183200,468903350000,549000,549000,549000,549000,0
20230818,183100,468903350000,549000,549000,549000,549000,0
20230818,183000,468903350000,549000,549000,549000,549000,0
20230818,182900,468903350000,549000,549000,549000,549000,0
20230818,182800,468903350000,549000,549000,549000,549000,0
20230818,182700,468903350000,549000,549000,549000,549000,0
20230818,182600,468903350000,549000,549000,549000,549000,0
20230818,182500,468903350000,549000,549000,549000,549000,0
20230818,182400,468903350000,549000,549000,549000,549000,0
20230818,182300,468903350000,549000,549000,549000,549000,0
20230818,182200,468903350000,549000,549000,549000,549000,0
20230818,182100,468903350000,549000,549000,549000,549000,0
20230818,182000,468903350000,549000,549000,549000,549000,0
20230818,181900,468903350000,549000,549000,549000,549000,0
20230818,181800,468903350000,549000,549000,549000,549000,0
20230818,181700,468903350000,549000,549000,549000,549000,0
20230818,181600,468903350000,549000,549000,549000,549000,0
20230818,181500,468903350000,549000,549000,549000,549000,0
20230818,181400,468903350000,549000,549000,549000,549000,0
20230818,181300,468903350000,549000,549000,549000,549000,0
20230818,181200,468903350000,549000,549000,549000,549000,31484
20230818,181100,468903350000,549000,549000,549000,549000,0
20230818,181000,468903350000,549000,549000,549000,549000,0
20230818,180900,468903350000,549000,549000,549000,549000,0
20230818,180800,468903350000,549000,549000,549000,549000,0
20230818,180700,468903350000,549000,549000,549000,549000,0
20230818,180600,468903350000,549000,549000,549000,549000,0
20230818,180500,468903350000,549000,549000,549000,549000,0
20230818,180400,468903350000,549000,549000,549000,549000,0
20230818,180300,468903350000,549000,549000,549000,549000,0
20230818,180200,468903350000,549000,549000,549000,549000,0
20230818,180100,468903350000,549000,549000,549000,549000,0
20230818,180000,468903350000,549000,549000,549000,549000,0
20230818,175900,468903350000,549000,549000,549000,549000,0
20230818,175800,468903350000,549000,549000,549000,549000,0
20230818,175700,468903350000,549000,549000,549000,549000,0
20230818,175600,468903350000,549000,549000,549000,549000,0
20230818,175500,468903350000,549000,549000,549000,549000,0
20230818,175400,468903350000,549000,549000,549000,549000,0
20230818,175300,468903350000,549000,549000,549000,549000,0
20230818,175200,468903350000,549000,549000,549000,549000,0
20230818,175100,468903350000,549000,549000,549000,549000,0
20230818,175000,468903350000,549000,549000,549000,549000,0
20230818,174900,468903350000,549000,549000,549000,549000,0
20230818,174800,468903350000,549000,549000,549000,549000,0
20230818,174700,468903350000,549000,549000,549000,549000,0
20230818,174600,468903350000,549000,549000,549000,549000,0
20230818,174500,468903350000,549000,549000,549000,549000,0
20230818,174400,468903350000,549000,549000,549000,549000,0
20230818,174300,468903350000,549000,549000,549000,549000,0
20230818,174200,468903350000,549000,549000,549000,549000,31484
20230818,174100,468903350000,549000,549000,549000,549000,0
20230818,174000,468903350000,549000,549000,549000,549000,0
20230818,173900,468903350000,549000,549000,549000,549000,0
20230818,173800,468903350000,549000,549000,549000,549000,0
20230818,173700,468903350000,549000,549000,549000,549000,0
20230818,173600,468903350000,549000,549000,549000,549000,0
20230818,173500,468903350000,549000,549000,549000,549000,0
20230818,173400,468903350000,549000,549000,549000,549000,0
20230818,173300,468903350000,549000,549000,549000,549000,0
20230818,173200,468903350000,549000,549000,549000,549000,0
20230818,173100,468903350000,549000,549000,549000,549000,0
20230818,173000,468903350000,549000,549000,549000,549000,0
20230818,172900,468903350000,549000,549000,549000,549000,0
20230818,172800,468903350000,549000,549000,549000,549000,0
20230818,172700,468903350000,549000,549000,549000,549000,0
20230818,172600,468903350000,549000,549000,549000,549000,0
20230818,172500,468903350000,549000,549000,549000,549000,0
20230818,172400,468903350000,549000,549000,549000,549000,0
20230818,172300,468903350000,549000,549000,549000,549000,0
20230818,172200,468903350000,549000,549000,549000,549000,0
20230818,172100,468903350000,549000,549000,549000,549000,0
20230818,172000,468903350000,549000,549000,549000,549000,0
20230818,171900,468903350000,549000,549000,549000,549000,0
20230818,171800,468903350000,549000,549000,549000,549000,0
20230818,171700,468903350000,549000,549000,549000,549000,0
20230818,171600,468903350000,549000,549000,549000,549000,0
20230818,171500,468903350000,549000,549000,549000,549000,0
20230818,171400,468903350000,549000,549000,549000,549000,0
20230818,171300,468903350000,549000,549000,549000,549000,0
20230818,171200,468903350000,549000,549000,549000,549000,31484
20230818,171100,468903350000,549000,549000,549000,549000,0
20230818,171000,468903350000,549000,549000,549000,549000,0
20230818,170900,468903350000,549000,549000,549000,549000,0
20230818,170800,468903350000,549000,549000,549000,549000,0
20230818,170700,468903350000,549000,549000,549000,549000,0
20230818,170600,468903350000,549000,549000,549000,549000,0
20230818,170500,468903350000,549000,549000,549000,549000,0
20230818,170400,468903350000,549000,549000,549000,549000,0
20230818,170300,468903350000,549000,549000,549000,549000,0
20230818,170200,468903350000,549000,549000,549000,549000,0
20230818,170100,468903350000,549000,549000,549000,549000,0
20230818,170000,468903350000,549000,549000,549000,549000,0
20230818,165900,468903350000,549000,549000,549000,549000,0
20230818,165800,468903350000,549000,549000,549000,549000,0
20230818,165700,468903350000,549000,549000,549000,549000,0
20230818,165600,468903350000,549000,549000,549000,549000,0
20230818,165500,468903350000,549000,549000,549000,549000,0
20230818,165400,468903350000,549000,549000,549000,549000,0
20230818,165300,468903350000,549000,549000,549000,549000,0
20230818,165200,468903350000,549000,549000,549000,549000,0
20230818,165100,468903350000,549000,549000,549000,549000,0
20230818,165000,468903350000,549000,549000,549000,549000,0
20230818,164900,468903350000,549000,549000,549000,549000,0
20230818,164800,468903350000,549000,549000,549000,549000,0
20230818,164700,468903350000,549000,549000,549000,549000,0
20230818,164600,468903350000,549000,549000,549000,549000,0
20230818,164500,468903350000,549000,549000,549000,549000,0
20230818,164400,468903350000,549000,549000,549000,549000,0
20230818,164300,468903350000,549000,549000,549000,549000,0
20230818,164200,468903350000,549000,549000,549000,549000,31484
20230818,164100,468903350000,549000,549000,549000,549000,0
20230818,164000,468903350000,549000,549000,549000,549000,0
20230818,163900,468903350000,549000,549000,549000,549000,0
20230818,163800,468903350000,549000,549000,549000,549000,0
20230818,163700,468903350000,549000,549000,549000,549000,0
20230818,163600,468903350000,549000,549000,549000,549000,0
20230818,163500,468903350000,549000,549000,549000,549000,0
20230818,163400,468903350000,549000,549000,549000,549000,0
20230818,163300,468903350000,549000,549000,549000,549000,0
20230818,163200,468903350000,549000,549000,549000,549000,0
20230818,163100,468903350000,549000,549000,549000,549000,0
20230818,163000,468903350000,549000,549000,549000,549000,0
20230818,162900,468903350000,549000,549000,549000,549000,0
20230818,162800,468903350000,549000,549000,549000,549000,0
20230818,162700,468903350000,549000,549000,549000,549000,0
20230818,162600,468903350000,549000,549000,549000,549000,0
20230818,162500,468903350000,549000,549000,549000,549000,0
20230818,162400,468903350000,549000,549000,549000,549000,0
20230818,162300,468903350000,549000,549000,549000,549000,0
20230818,162200,468903350000,549000,549000,549000,549000,0
20230818,162100,468903350000,549000,549000,549000,549000,0
20230818,162000,468903350000,549000,549000,549000,549000,0
20230818,161900,468903350000,549000,549000,549000,549000,0
20230818,161800,468903350000,549000,549000,549000,549000,0
20230818,161700,468903350000,549000,549000,549000,549000,0
20230818,161600,468903350000,549000,549000,549000,549000,0
20230818,161500,468903350000,549000,549000,549000,549000,0
20230818,161400,468903350000,549000,549000,549000,549000,0
20230818,161300,468903350000,549000,549000,549000,549000,0
20230818,161200,468903350000,549000,549000,549000,549000,31484
20230818,161100,468903350000,549000,549000,549000,549000,0
20230818,161000,468903350000,549000,549000,549000,549000,0
20230818,160900,468903350000,549000,549000,549000,549000,0
20230818,160800,468903350000,549000,549000,549000,549000,0
20230818,160700,468903350000,549000,549000,549000,549000,0
20230818,160600,468903350000,549000,549000,549000,549000,0
20230818,160500,468903350000,549000,549000,549000,549000,0
20230818,160400,468903350000,549000,549000,549000,549000,0
20230818,160300,468903350000,549000,549000,549000,549000,0
20230818,160200,468903350000,549000,549000,549000,549000,0
20230818,160100,468903350000,549000,549000,549000,549000,0
20230818,160000,468903350000,549000,549000,549000,549000,0
20230818,155900,468903350000,549000,549000,549000,549000,0
20230818,155800,468903350000,549000,549000,549000,549000,0
20230818,155700,468903350000,549000,549000,549000,549000,0
20230818,155600,468903350000,549000,549000,549000,549000,0
20230818,155500,468903350000,549000,549000,549000,549000,0
20230818,155400,468903350000,549000,549000,549000,549000,0
20230818,155300,468903350000,549000,549000,549000,549000,0
20230818,155200,468903350000,549000,549000,549000,549000,0
20230818,155100,468903350000,549000,549000,549000,549000,0
20230818,155000,468903350000,549000,549000,549000,549000,0
20230818,154900,468903350000,549000,549000,549000,549000,0
20230818,154800,468903350000,549000,549000,549000,549000,0
20230818,154700,468903350000,549000,549000,549000,549000,0
20230818,154600,468903350000,549000,549000,549000,549000,0
20230818,154500,468903350000,549000,549000,549000,549000,0
20230818,154400,468903350000,549000,549000,549000,549000,0
20230818,154300,468903350000,549000,549000,549000,549000,0
20230818,154200,468903350000,549000,549000,549000,549000,31484
20230818,154100,468903350000,549000,549000,549000,549000,0
20230818,154000,468903350000,549000,549000,549000,549000,0
20230818,153900,468903350000,549000,549000,549000,549000,0
20230818,153800,468903350000,549000,549000,549000,549000,0
20230818,153700,468903350000,549000,549000,549000,549000,0
20230818,153600,468903350000,549000,549000,549000,549000,0
20230818,153500,468903350000,549000,549000,549000,549000,0
20230818,153400,468903350000,549000,549000,549000,549000,0
20230818,153300,468903350000,549000,549000,549000,549000,0
20230818,153200,468903350000,549000,549000,549000,549000,0
20230818,153100,468903350000,549000,549000,549000,549000,0
20230818,153000,468903350000,549000,549000,549000,549000,31484
20230818,152900,451618634000,549000,549000,549000,549000,0
20230818,152800,451618634000,549000,549000,549000,549000,0
20230818,152700,451618634000,549000,549000,549000,549000,0
20230818,152600,451618634000,549000,549000,549000,549000,0
20230818,152500,451618634000,549000,549000,549000,549000,0
20230818,152400,451618634000,549000,549000,549000,549000,0
20230818,152300,451618634000,549000,549000,549000,549000,0
20230818,152200,451618634000,549000,549000,549000,549000,0
20230818,152100,451618634000,549000,549000,549000,549000,0
20230818,152000,451618634000,549000,549000,549000,549000,0
20230818,151900,451618634000,549000,549000,550000,549000,2825
20230818,151800,450067485000,550000,549000,550000,549000,3758
20230818,151700,448004187000,549000,550000,550000,549000,2112
20230818,151600,446843878000,550000,549000,550000,549000,1036
20230818,151500,446274772000,549000,549000,550000,549000,876
20230818,151400,445793524000,549000,550000,550000,549000,526
20230818,151300,445504538000,549000,549000,550000,549000,1022
20230818,151200,444942960000,549000,549000,550000,549000,889
20230818,151100,444454664000,549000,551000,551000,549000,6003
20230818,151000,441153260000,550000,550000,551000,550000,942
20230818,150900,440634853000,551000,551000,551000,550000,941
20230818,150800,440116998000,550000,551000,551000,550000,1717
20230818,150700,439172206000,550000,550000,551000,550000,595
20230818,150600,438844754000,551000,550000,551000,550000,2290
20230818,150500,437584911000,551000,551000,551000,550000,884
20230818,150400,437098223000,550000,550000,551000,549000,2784
20230818,150300,435567155000,550000,549000,551000,549000,3274
20230818,150200,433766545000,550000,550000,550000,549000,1313
20230818,150100,433044592000,550000,548000,550000,548000,2065
20230818,150000,431910699000,548000,548000,549000,548000,901
20230818,145900,431416382000,549000,548000,549000,548000,889
20230818,145800,430929056000,548000,548000,549000,548000,659
20230818,145700,430567511000,548000,548000,549000,548000,527
20230818,145600,430278528000,549000,549000,550000,548000,1392
20230818,145500,429514343000,549000,550000,550000,549000,968
20230818,145400,428982669000,550000,550000,550000,549000,354
20230818,145300,428788260000,549000,549000,550000,548000,2117
20230818,145200,427626019000,550000,550000,550000,549000,773
20230818,145100,427201287000,549000,550000,550000,549000,649
20230818,145000,426844548000,550000,551000,552000,549000,4279
20230818,144900,424488596000,552000,551000,552000,550000,1727
20230818,144800,423536742000,551000,549000,552000,549000,6101
20230818,144700,420176440000,550000,548000,550000,547000,8216
20230818,144600,415666380000,547000,546000,548000,546000,3754
20230818,144500,413612923000,546000,546000,547000,546000,228
20230818,144400,413488314000,547000,546000,547000,546000,1024
20230818,144300,412928980000,547000,546000,547000,546000,507
20230818,144200,412651747000,547000,546000,547000,546000,246
20230818,144100,412517413000,546000,547000,547000,546000,265
20230818,144000,412372688000,546000,546000,547000,545000,1373
20230818,143900,411623076000,546000,546000,547000,546000,402
20230818,143800,411403562000,546000,547000,547000,545000,1198
20230818,143700,410749426000,546000,546000,547000,545000,1388
20230818,143600,409991501000,546000,547000,547000,546000,2090
20230818,143500,408849962000,547000,546000,547000,546000,363
20230818,143400,408651666000,546000,547000,547000,546000,852
20230818,143300,408186455000,546000,546000,547000,546000,2867
20230818,143200,406621004000,547000,547000,547000,546000,322
20230818,143100,406444989000,546000,546000,547000,546000,368
20230818,143000,406243967000,547000,547000,547000,546000,479
20230818,142900,405982129000,546000,547000,547000,546000,462
20230818,142800,405729858000,546000,547000,547000,546000,1317
20230818,142700,405010662000,546000,546000,547000,546000,918
20230818,142600,404509425000,546000,547000,547000,546000,2086
20230818,142500,403370402000,546000,547000,547000,546000,717
20230818,142400,402978828000,546000,546000,547000,546000,628
20230818,142300,402635881000,546000,546000,547000,546000,289
20230818,142200,402477935000,547000,547000,547000,546000,487
20230818,142100,402211994000,546000,546000,547000,546000,382
20230818,142000,402003356000,547000,547000,548000,546000,1960
20230818,141900,400931262000,548000,548000,548000,547000,593
20230818,141800,400606803000,547000,547000,548000,547000,415
20230818,141700,400379758000,547000,548000,548000,547000,2022
20230818,141600,399273625000,547000,548000,548000,547000,525
20230818,141500,398986326000,547000,547000,548000,547000,258
20230818,141400,398845028000,548000,547000,548000,546000,1764
20230818,141300,397880113000,546000,547000,547000,546000,344
20230818,141200,397692039000,547000,547000,548000,547000,775
20230818,141100,397268033000,547000,547000,548000,546000,847
20230818,141000,396804643000,547000,547000,548000,546000,3076
20230818,140900,395122299000,547000,547000,548000,546000,3548
20230818,140800,393181545000,548000,547000,548000,547000,299
20230818,140700,393017852000,547000,548000,548000,547000,431
20230818,140600,392781979000,548000,547000,548000,547000,319
20230818,140500,392607315000,547000,548000,548000,547000,551
20230818,140400,392305419000,547000,547000,548000,547000,378
20230818,140300,392098506000,547000,548000,548000,547000,512
20230818,140200,391818287000,548000,549000,549000,548000,1902
20230818,140100,390775802000,549000,548000,549000,547000,2888
20230818,140000,389192814000,548000,547000,548000,547000,3586
20230818,135900,387230871000,547000,547000,547000,546000,514
20230818,135800,386949809000,547000,546000,547000,546000,305
20230818,135700,386783047000,547000,546000,547000,546000,954
20230818,135600,386261351000,547000,547000,547000,546000,314
20230818,135500,386089713000,547000,546000,547000,546000,629
20230818,135400,385746067000,546000,545000,547000,544000,5047
20230818,135300,382993745000,545000,545000,545000,544000,497
20230818,135200,382723181000,544000,544000,545000,544000,256
20230818,135100,382583799000,544000,545000,545000,544000,419
20230818,135000,382355585000,544000,544000,545000,544000,407
20230818,134900,382134114000,544000,545000,545000,544000,817
20230818,134800,381689577000,544000,545000,545000,544000,1447
20230818,134700,380902373000,544000,545000,545000,544000,877
20230818,134600,380425176000,545000,546000,546000,544000,2379
20230818,134500,379129106000,546000,545000,546000,545000,974
20230818,134400,378597537000,545000,545000,546000,545000,473
20230818,134300,378339612000,545000,545000,546000,545000,335
20230818,134200,378156995000,545000,545000,545000,544000,2677
20230818,134100,376698077000,544000,544000,545000,544000,238
20230818,134000,376568452000,545000,545000,545000,544000,417
20230818,133900,376341424000,545000,544000,545000,544000,435
20230818,133800,376104524000,545000,544000,545000,544000,395
20230818,133700,375889516000,544000,545000,545000,544000,604
20230818,133600,375560710000,544000,544000,545000,544000,448
20230818,133500,375316909000,544000,544000,545000,544000,959
20230818,133400,374795025000,545000,545000,545000,544000,467
20230818,133300,374540658000,545000,545000,545000,544000,480
20230818,133200,374279157000,544000,544000,545000,544000,1434
20230818,133100,373497691000,544000,544000,545000,544000,1729
20230818,133000,372555791000,544000,545000,545000,544000,295
20230818,132900,372395100000,544000,545000,545000,544000,402
20230818,132800,372176263000,545000,544000,545000,543000,4184
20230818,132700,369900065000,544000,544000,544000,543000,466
20230818,132600,369646833000,544000,543000,544000,543000,2367
20230818,132500,368359349000,544000,543000,544000,543000,524
20230818,132400,368074500000,544000,544000,544000,543000,1820
20230818,132300,367086049000,544000,544000,544000,543000,505
20230818,132200,366811797000,543000,543000,544000,543000,309
20230818,132100,366643778000,543000,544000,545000,543000,3003
20230818,132000,365010127000,545000,545000,545000,544000,551
20230818,131900,364710266000,545000,546000,546000,544000,4170
20230818,131800,362437560000,546000,546000,546000,545000,480
20230818,131700,362175502000,546000,546000,546000,545000,1168
20230818,131600,361537850000,545000,546000,546000,545000,1434
20230818,131500,360755039000,545000,545000,546000,545000,752
20230818,131400,360344697000,546000,545000,546000,545000,579
20230818,131300,360028942000,546000,546000,546000,545000,587
20230818,131200,359708576000,545000,546000,546000,545000,516
20230818,131100,359426885000,546000,545000,546000,545000,580
20230818,131000,359110317000,545000,545000,546000,544000,1871
20230818,130900,358090658000,545000,545000,545000,544000,1162
20230818,130800,357457432000,545000,545000,545000,544000,604
20230818,130700,357128286000,544000,544000,545000,544000,476
20230818,130600,356869049000,545000,545000,545000,544000,417
20230818,130500,356641865000,545000,545000,545000,544000,307
20230818,130400,356474624000,545000,545000,545000,544000,766
20230818,130300,356057273000,545000,545000,545000,544000,643
20230818,130200,355706900000,545000,545000,545000,544000,484
20230818,130100,355443247000,545000,545000,545000,544000,1000
20230818,130000,354898282000,545000,544000,545000,544000,1568
20230818,125900,354043775000,545000,544000,545000,544000,1039
20230818,125800,353477619000,544000,544000,545000,544000,926
20230818,125700,352973515000,544000,543000,544000,543000,2828
20230818,125600,351435285000,544000,544000,544000,543000,872
20230818,125500,350961176000,544000,544000,544000,543000,968
20230818,125400,350434712000,544000,543000,544000,543000,416
20230818,125300,350208634000,543000,543000,543000,542000,4453
20230818,125200,347791768000,542000,543000,544000,542000,1509
20230818,125100,346972867000,544000,544000,544000,543000,6050
20230818,125000,343687615000,543000,544000,544000,543000,1617
20230818,124900,342809304000,543000,543000,544000,543000,1028
20230818,124800,342250871000,543000,543000,544000,543000,2590
20230818,124700,340844277000,543000,544000,545000,543000,7679
20230818,124600,336670314000,544000,544000,545000,544000,2355
20230818,124500,335389132000,544000,545000,545000,544000,360
20230818,124400,335193195000,544000,544000,545000,544000,665
20230818,124300,334831375000,545000,544000,545000,544000,932
20230818,124200,334323769000,545000,544000,545000,544000,450
20230818,124100,334078679000,544000,546000,546000,544000,6213
20230818,124000,330692829000,546000,546000,546000,545000,1365
20230818,123900,329948725000,546000,545000,546000,545000,307
20230818,123800,329781335000,546000,546000,546000,545000,720
20230818,123700,329388606000,546000,546000,546000,545000,354
20230818,123600,329195575000,546000,545000,546000,545000,143
20230818,123500,329117608000,546000,545000,546000,545000,174
20230818,123400,329022705000,545000,546000,546000,545000,640
20230818,123300,328673636000,546000,546000,546000,545000,422
20230818,123200,328443363000,546000,546000,547000,545000,3411
20230818,123100,326581442000,546000,546000,547000,546000,533
20230818,123000,326290394000,547000,546000,547000,546000,226
20230818,122900,326166949000,547000,546000,547000,546000,509
20230818,122800,325888948000,546000,547000,547000,546000,572
20230818,122700,325576538000,547000,546000,547000,546000,445
20230818,122600,325333494000,547000,547000,547000,546000,276
20230818,122500,325182722000,546000,547000,547000,546000,370
20230818,122400,324980552000,546000,546000,547000,546000,176
20230818,122300,324884441000,546000,546000,547000,546000,759
20230818,122200,324469883000,547000,546000,547000,546000,154
20230818,122100,324385746000,547000,546000,547000,546000,762
20230818,122000,323969626000,546000,546000,547000,546000,998
20230818,121900,323424543000,547000,546000,547000,546000,471
20230818,121800,323166973000,547000,546000,547000,546000,522
20230818,121700,322881801000,547000,546000,547000,546000,244
20230818,121600,322748504000,547000,546000,547000,546000,308
20230818,121500,322580240000,546000,545000,546000,545000,4838
20230818,121400,319939075000,546000,546000,547000,545000,3529
20230818,121300,318012459000,547000,546000,547000,546000,674
20230818,121200,317644408000,546000,546000,547000,546000,621
20230818,121100,317305273000,546000,547000,547000,546000,977
20230818,121000,316771692000,546000,547000,547000,546000,414
20230818,120900,316545607000,546000,547000,547000,546000,583
20230818,120800,316227224000,546000,546000,547000,546000,558
20230818,120700,315922297000,546000,547000,548000,546000,2066
20230818,120600,314792235000,547000,548000,548000,547000,1467
20230818,120500,313989629000,548000,547000,548000,547000,280
20230818,120400,313836413000,547000,547000,548000,547000,214
20230818,120300,313719191000,547000,547000,548000,547000,189
20230818,120200,313615780000,547000,548000,548000,547000,355
20230818,120100,313421522000,548000,548000,548000,547000,446
20230818,120000,313177464000,548000,548000,548000,547000,718
20230818,115900,312784601000,548000,548000,548000,547000,254
20230818,115800,312645571000,547000,548000,548000,547000,435
20230818,115700,312407483000,547000,548000,548000,547000,203
20230818,115600,312296310000,548000,548000,548000,547000,409
20230818,115500,312072521000,548000,548000,548000,547000,577
20230818,115400,311756828000,548000,548000,548000,547000,152
20230818,115300,311673647000,548000,548000,548000,547000,685
20230818,115200,311298874000,548000,547000,548000,547000,470
20230818,115100,311041529000,548000,548000,548000,547000,283
20230818,115000,310886559000,548000,547000,548000,547000,662
20230818,114900,310524405000,548000,547000,548000,547000,336
20230818,114800,310340546000,547000,546000,547000,546000,3628
20230818,114700,308358467000,547000,548000,548000,546000,3261
20230818,114600,306576535000,547000,547000,548000,547000,357
20230818,114500,306381198000,547000,548000,549000,547000,2570
20230818,114400,304973266000,548000,549000,549000,548000,472
20230818,114300,304714407000,549000,549000,549000,548000,279
20230818,114200,304561333000,548000,549000,549000,548000,339
20230818,114100,304375473000,549000,550000,550000,548000,1175
20230818,114000,303730551000,550000,549000,550000,549000,425
20230818,113900,303497050000,549000,549000,550000,549000,314
20230818,113800,303324630000,549000,550000,550000,549000,1909
20230818,113700,302276544000,549000,551000,551000,549000,1779
20230818,113600,301298095000,550000,550000,551000,550000,635
20230818,113500,300948795000,550000,552000,552000,550000,1711
20230818,113400,300007026000,551000,550000,552000,550000,1457
20230818,113300,299204130000,551000,551000,552000,550000,230
20230818,113200,299077428000,552000,551000,552000,550000,973
20230818,113100,298541338000,551000,550000,552000,550000,1611
20230818,113000,297653669000,550000,551000,552000,550000,832
20230818,112900,297195438000,551000,552000,552000,551000,829
20230818,112800,296738543000,552000,551000,552000,551000,359
20230818,112700,296540673000,551000,551000,552000,551000,971
20230818,112600,296005634000,552000,551000,552000,551000,591
20230818,112500,295679746000,551000,552000,553000,551000,811
20230818,112400,295232308000,552000,553000,553000,552000,1086
20230818,112300,294632462000,552000,552000,553000,551000,1398
20230818,112200,293860868000,552000,552000,553000,552000,694
20230818,112100,293477648000,553000,552000,553000,551000,1031
20230818,112000,292908498000,553000,552000,553000,552000,2100
20230818,111900,291748964000,552000,552000,553000,552000,5368
20230818,111800,288785334000,553000,553000,553000,552000,1363
20230818,111700,288032263000,552000,552000,553000,552000,704
20230818,111600,287642991000,552000,553000,553000,552000,641
20230818,111500,287288585000,553000,552000,553000,552000,999
20230818,111400,286736416000,552000,551000,553000,551000,3817
20230818,111300,284629443000,552000,552000,552000,551000,597
20230818,111200,284299968000,552000,551000,552000,551000,583
20230818,111100,283978311000,551000,552000,552000,551000,1102
20230818,111000,283370210000,552000,551000,552000,551000,1225
20230818,110900,282694086000,552000,550000,552000,550000,1004
20230818,110800,282140507000,551000,551000,551000,550000,3930
20230818,110700,279977426000,551000,550000,551000,550000,3435
20230818,110600,278087219000,550000,549000,550000,549000,3601
20230818,110500,276106834000,549000,549000,550000,549000,605
20230818,110400,275774575000,550000,550000,550000,548000,1430
20230818,110300,274989468000,549000,550000,550000,549000,892
20230818,110200,274499424000,549000,549000,549000,548000,2280
20230818,110100,273247792000,548000,547000,549000,547000,2818
20230818,110000,271702647000,548000,548000,548000,547000,541
20230818,105900,271406513000,548000,548000,548000,547000,467
20230818,105800,271150812000,547000,547000,548000,547000,408
20230818,105700,270927426000,547000,547000,548000,547000,432
20230818,105600,270690961000,548000,548000,549000,547000,1172
20230818,105500,270048981000,547000,548000,549000,547000,2244
20230818,105400,268819172000,549000,548000,549000,547000,824
20230818,105300,268366969000,548000,548000,550000,547000,7386
20230818,105200,264315946000,549000,548000,549000,547000,1895
20230818,105100,263277545000,547000,547000,548000,546000,2110
20230818,105000,262123655000,547000,546000,547000,546000,859
20230818,104900,261654192000,546000,546000,547000,546000,669
20230818,104800,261288736000,546000,546000,547000,545000,3639
20230818,104700,259301398000,546000,548000,548000,545000,4922
20230818,104600,256610419000,548000,547000,548000,546000,2780
20230818,104500,255090077000,546000,545000,547000,544000,4050
20230818,104400,252880300000,545000,544000,545000,544000,934
20230818,104300,252371992000,544000,545000,545000,544000,2163
20230818,104200,251195045000,545000,545000,546000,544000,1794
20230818,104100,250217799000,545000,545000,546000,543000,5802
20230818,104000,247059782000,544000,546000,546000,544000,1829
20230818,103900,246064373000,545000,545000,546000,545000,3150
20230818,103800,244347541000,545000,545000,546000,545000,919
20230818,103700,243846584000,546000,546000,547000,545000,1974
20230818,103600,242769066000,546000,547000,547000,546000,982
20230818,103500,242232851000,547000,546000,547000,545000,4105
20230818,103400,239990836000,546000,546000,547000,545000,2793
20230818,103300,238467092000,546000,547000,547000,545000,4459
20230818,103200,236033674000,546000,547000,549000,546000,3074
20230818,103100,234350948000,548000,546000,548000,546000,2668
20230818,103000,232892689000,546000,545000,547000,544000,11539
20230818,102900,226604126000,545000,545000,546000,544000,3808
20230818,102800,224528494000,546000,546000,547000,545000,15354
20230818,102700,216155357000,547000,548000,550000,546000,4355
20230818,102600,213770408000,547000,550000,551000,547000,5473
20230818,102500,210767657000,550000,550000,551000,549000,884
20230818,102400,210281641000,550000,550000,550000,549000,797
20230818,102300,209843494000,549000,550000,551000,549000,1411
20230818,102200,209067511000,549000,549000,550000,549000,655
20230818,102100,208707427000,550000,552000,552000,549000,2449
20230818,102000,207358857000,551000,549000,551000,549000,2850
20230818,101900,205790311000,549000,550000,550000,549000,873
20230818,101800,205310378000,550000,549000,550000,548000,3166
20230818,101700,203570659000,549000,549000,550000,548000,3525
20230818,101600,201635557000,549000,548000,549000,548000,1881
20230818,101500,200604362000,548000,547000,549000,546000,3286
20230818,101400,198806259000,547000,548000,549000,547000,5710
20230818,101300,195681559000,548000,548000,549000,548000,2139
20230818,101200,194509281000,548000,549000,549000,548000,1318
20230818,101100,193786759000,549000,549000,550000,548000,1237
20230818,101000,193107674000,549000,550000,550000,549000,1019
20230818,100900,192548161000,549000,550000,551000,549000,1179
20230818,100800,191899590000,551000,551000,552000,550000,1479
20230818,100700,191084833000,552000,550000,552000,549000,1536
20230818,100600,190239060000,550000,551000,551000,550000,2227
20230818,100500,189013686000,551000,550000,551000,550000,607
20230818,100400,188679661000,550000,550000,551000,550000,1196
20230818,100300,188020837000,550000,551000,552000,550000,1751
20230818,100200,187056069000,551000,552000,552000,551000,527
20230818,100100,186765492000,551000,551000,552000,550000,1955
20230818,100000,185688344000,551000,550000,552000,549000,4245
20230818,095900,183350600000,550000,548000,553000,548000,5996
20230818,095800,180054087000,549000,548000,549000,547000,7544
20230818,095700,175919849000,549000,550000,550000,548000,3009
20230818,095600,174268444000,550000,549000,550000,548000,4542
20230818,095500,171775043000,549000,549000,550000,549000,2795
20230818,095400,170240374000,549000,550000,550000,549000,2197
20230818,095300,169033975000,549000,549000,550000,548000,6123
20230818,095200,165672367000,550000,551000,552000,549000,5560
20230818,095100,162614965000,551000,552000,552000,551000,2280
20230818,095000,161358515000,552000,552000,552000,551000,1008
20230818,094900,160802670000,552000,553000,553000,551000,3128
20230818,094800,159075565000,553000,556000,556000,552000,5658
20230818,094700,155940578000,556000,553000,556000,553000,6528
20230818,094600,152320285000,554000,554000,554000,553000,747
20230818,094500,151906817000,554000,553000,554000,552000,1891
20230818,094400,150861322000,552000,553000,553000,552000,2062
20230818,094300,149722736000,553000,554000,554000,552000,2720
20230818,094200,148218632000,554000,553000,554000,552000,1861
20230818,094100,147189325000,552000,551000,553000,550000,3178
20230818,094000,145436636000,551000,551000,552000,549000,9577
20230818,093900,140168201000,550000,552000,553000,550000,5733
20230818,093800,137007096000,552000,553000,554000,552000,2920
20230818,093700,135392256000,554000,552000,554000,552000,1814
20230818,093600,134389221000,553000,554000,554000,552000,1010
20230818,093500,133831015000,554000,551000,554000,551000,5506
20230818,093400,130788726000,551000,552000,553000,551000,1068
20230818,093300,130199657000,553000,552000,553000,552000,1119
20230818,093200,129581870000,552000,554000,554000,551000,4342
20230818,093100,127183392000,554000,553000,554000,552000,928
20230818,093000,126670008000,553000,552000,554000,551000,5275
20230818,092900,123756909000,551000,551000,552000,550000,5971
20230818,092800,120468470000,551000,552000,552000,551000,1450
20230818,092700,119669149000,552000,552000,553000,552000,5543
20230818,092600,116607083000,552000,553000,553000,552000,3147
20230818,092500,114869068000,552000,554000,555000,552000,6388
20230818,092400,111333578000,554000,554000,555000,554000,2199
20230818,092300,110113911000,555000,554000,555000,554000,1078
20230818,092200,109516253000,554000,553000,555000,553000,3248
20230818,092100,107717418000,554000,554000,554000,553000,2909
20230818,092000,106106863000,554000,556000,557000,553000,3806
20230818,091900,103995248000,556000,557000,558000,556000,4392
20230818,091800,101550199000,557000,554000,557000,554000,4222
20230818,091700,99205995000,555000,555000,555000,554000,1803
20230818,091600,98206036000,555000,554000,555000,553000,2817
20230818,091500,96644953000,553000,553000,555000,552000,9015
20230818,091400,91657817000,554000,557000,557000,553000,7017
20230818,091300,87762717000,557000,558000,558000,556000,4878
20230818,091200,85045303000,558000,556000,559000,556000,3777
20230818,091100,82939417000,557000,556000,558000,555000,6940
20230818,091000,79081130000,557000,558000,558000,556000,6294
20230818,090900,75574097000,558000,557000,560000,557000,7844
20230818,090800,71191275000,558000,559000,560000,557000,10572
20230818,090700,65285344000,559000,559000,561000,558000,15603
20230818,090600,56553872000,559000,558000,559000,556000,13591
20230818,090500,48968659000,558000,554000,558000,554000,12359
20230818,090400,42089940000,554000,555000,555000,553000,5883
20230818,090300,38832886000,555000,553000,556000,553000,14272
20230818,090200,30914770000,554000,550000,554000,549000,15973
20230818,090100,22107282000,551000,551000,552000,550000,10057
20230818,090000,16564843000,550000,552000,552000,548000,29502