KissMeData/005490/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184200,908922062000,546000,546000,546000,546000,55009
20230816,184100,908922062000,546000,546000,546000,546000,0
20230816,184000,908922062000,546000,546000,546000,546000,0
20230816,183900,908922062000,546000,546000,546000,546000,0
20230816,183800,908922062000,546000,546000,546000,546000,0
20230816,183700,908922062000,546000,546000,546000,546000,0
20230816,183600,908922062000,546000,546000,546000,546000,0
20230816,183500,908922062000,546000,546000,546000,546000,0
20230816,183400,908922062000,546000,546000,546000,546000,0
20230816,183300,908922062000,546000,546000,546000,546000,0
20230816,183200,908922062000,546000,546000,546000,546000,0
20230816,183100,908922062000,546000,546000,546000,546000,0
20230816,183000,908922062000,546000,546000,546000,546000,0
20230816,182900,908922062000,546000,546000,546000,546000,0
20230816,182800,908922062000,546000,546000,546000,546000,0
20230816,182700,908922062000,546000,546000,546000,546000,0
20230816,182600,908922062000,546000,546000,546000,546000,0
20230816,182500,908922062000,546000,546000,546000,546000,0
20230816,182400,908922062000,546000,546000,546000,546000,0
20230816,182300,908922062000,546000,546000,546000,546000,0
20230816,182200,908922062000,546000,546000,546000,546000,0
20230816,182100,908922062000,546000,546000,546000,546000,0
20230816,182000,908922062000,546000,546000,546000,546000,0
20230816,181900,908922062000,546000,546000,546000,546000,0
20230816,181800,908922062000,546000,546000,546000,546000,0
20230816,181700,908922062000,546000,546000,546000,546000,0
20230816,181600,908922062000,546000,546000,546000,546000,0
20230816,181500,908922062000,546000,546000,546000,546000,0
20230816,181400,908922062000,546000,546000,546000,546000,0
20230816,181300,908922062000,546000,546000,546000,546000,0
20230816,181200,908922062000,546000,546000,546000,546000,55009
20230816,181100,908922062000,546000,546000,546000,546000,0
20230816,181000,908922062000,546000,546000,546000,546000,0
20230816,180900,908922062000,546000,546000,546000,546000,0
20230816,180800,908922062000,546000,546000,546000,546000,0
20230816,180700,908922062000,546000,546000,546000,546000,0
20230816,180600,908922062000,546000,546000,546000,546000,0
20230816,180500,908922062000,546000,546000,546000,546000,0
20230816,180400,908922062000,546000,546000,546000,546000,0
20230816,180300,908922062000,546000,546000,546000,546000,0
20230816,180200,908922062000,546000,546000,546000,546000,0
20230816,180100,908922062000,546000,546000,546000,546000,0
20230816,180000,908922062000,546000,546000,546000,546000,0
20230816,175900,908922062000,546000,546000,546000,546000,0
20230816,175800,908922062000,546000,546000,546000,546000,0
20230816,175700,908922062000,546000,546000,546000,546000,0
20230816,175600,908922062000,546000,546000,546000,546000,0
20230816,175500,908922062000,546000,546000,546000,546000,0
20230816,175400,908922062000,546000,546000,546000,546000,0
20230816,175300,908922062000,546000,546000,546000,546000,0
20230816,175200,908922062000,546000,546000,546000,546000,0
20230816,175100,908922062000,546000,546000,546000,546000,0
20230816,175000,908922062000,546000,546000,546000,546000,0
20230816,174900,908922062000,546000,546000,546000,546000,0
20230816,174800,908922062000,546000,546000,546000,546000,0
20230816,174700,908922062000,546000,546000,546000,546000,0
20230816,174600,908922062000,546000,546000,546000,546000,0
20230816,174500,908922062000,546000,546000,546000,546000,0
20230816,174400,908922062000,546000,546000,546000,546000,0
20230816,174300,908922062000,546000,546000,546000,546000,0
20230816,174200,908922062000,546000,546000,546000,546000,55009
20230816,174100,908922062000,546000,546000,546000,546000,0
20230816,174000,908922062000,546000,546000,546000,546000,0
20230816,173900,908922062000,546000,546000,546000,546000,0
20230816,173800,908922062000,546000,546000,546000,546000,0
20230816,173700,908922062000,546000,546000,546000,546000,0
20230816,173600,908922062000,546000,546000,546000,546000,0
20230816,173500,908922062000,546000,546000,546000,546000,0
20230816,173400,908922062000,546000,546000,546000,546000,0
20230816,173300,908922062000,546000,546000,546000,546000,0
20230816,173200,908922062000,546000,546000,546000,546000,0
20230816,173100,908922062000,546000,546000,546000,546000,0
20230816,173000,908922062000,546000,546000,546000,546000,0
20230816,172900,908922062000,546000,546000,546000,546000,0
20230816,172800,908922062000,546000,546000,546000,546000,0
20230816,172700,908922062000,546000,546000,546000,546000,0
20230816,172600,908922062000,546000,546000,546000,546000,0
20230816,172500,908922062000,546000,546000,546000,546000,0
20230816,172400,908922062000,546000,546000,546000,546000,0
20230816,172300,908922062000,546000,546000,546000,546000,0
20230816,172200,908922062000,546000,546000,546000,546000,0
20230816,172100,908922062000,546000,546000,546000,546000,0
20230816,172000,908922062000,546000,546000,546000,546000,0
20230816,171900,908922062000,546000,546000,546000,546000,0
20230816,171800,908922062000,546000,546000,546000,546000,0
20230816,171700,908922062000,546000,546000,546000,546000,0
20230816,171600,908922062000,546000,546000,546000,546000,0
20230816,171500,908922062000,546000,546000,546000,546000,0
20230816,171400,908922062000,546000,546000,546000,546000,0
20230816,171300,908922062000,546000,546000,546000,546000,0
20230816,171200,908922062000,546000,546000,546000,546000,55009
20230816,171100,908922062000,546000,546000,546000,546000,0
20230816,171000,908922062000,546000,546000,546000,546000,0
20230816,170900,908922062000,546000,546000,546000,546000,0
20230816,170800,908922062000,546000,546000,546000,546000,0
20230816,170700,908922062000,546000,546000,546000,546000,0
20230816,170600,908922062000,546000,546000,546000,546000,0
20230816,170500,908922062000,546000,546000,546000,546000,0
20230816,170400,908922062000,546000,546000,546000,546000,0
20230816,170300,908922062000,546000,546000,546000,546000,0
20230816,170200,908922062000,546000,546000,546000,546000,0
20230816,170100,908922062000,546000,546000,546000,546000,0
20230816,170000,908922062000,546000,546000,546000,546000,0
20230816,165900,908922062000,546000,546000,546000,546000,0
20230816,165800,908922062000,546000,546000,546000,546000,0
20230816,165700,908922062000,546000,546000,546000,546000,0
20230816,165600,908922062000,546000,546000,546000,546000,0
20230816,165500,908922062000,546000,546000,546000,546000,0
20230816,165400,908922062000,546000,546000,546000,546000,0
20230816,165300,908922062000,546000,546000,546000,546000,0
20230816,165200,908922062000,546000,546000,546000,546000,0
20230816,165100,908922062000,546000,546000,546000,546000,0
20230816,165000,908922062000,546000,546000,546000,546000,0
20230816,164900,908922062000,546000,546000,546000,546000,0
20230816,164800,908922062000,546000,546000,546000,546000,0
20230816,164700,908922062000,546000,546000,546000,546000,0
20230816,164600,908922062000,546000,546000,546000,546000,0
20230816,164500,908922062000,546000,546000,546000,546000,0
20230816,164400,908922062000,546000,546000,546000,546000,0
20230816,164300,908922062000,546000,546000,546000,546000,0
20230816,164200,908922062000,546000,546000,546000,546000,55009
20230816,164100,908922062000,546000,546000,546000,546000,0
20230816,164000,908922062000,546000,546000,546000,546000,0
20230816,163900,908922062000,546000,546000,546000,546000,0
20230816,163800,908922062000,546000,546000,546000,546000,0
20230816,163700,908922062000,546000,546000,546000,546000,0
20230816,163600,908922062000,546000,546000,546000,546000,0
20230816,163500,908922062000,546000,546000,546000,546000,0
20230816,163400,908922062000,546000,546000,546000,546000,0
20230816,163300,908922062000,546000,546000,546000,546000,0
20230816,163200,908922062000,546000,546000,546000,546000,0
20230816,163100,908922062000,546000,546000,546000,546000,0
20230816,163000,908922062000,546000,546000,546000,546000,0
20230816,162900,908922062000,546000,546000,546000,546000,0
20230816,162800,908922062000,546000,546000,546000,546000,0
20230816,162700,908922062000,546000,546000,546000,546000,0
20230816,162600,908922062000,546000,546000,546000,546000,0
20230816,162500,908922062000,546000,546000,546000,546000,0
20230816,162400,908922062000,546000,546000,546000,546000,0
20230816,162300,908922062000,546000,546000,546000,546000,0
20230816,162200,908922062000,546000,546000,546000,546000,0
20230816,162100,908922062000,546000,546000,546000,546000,0
20230816,162000,908922062000,546000,546000,546000,546000,0
20230816,161900,908922062000,546000,546000,546000,546000,0
20230816,161800,908922062000,546000,546000,546000,546000,0
20230816,161700,908922062000,546000,546000,546000,546000,0
20230816,161600,908922062000,546000,546000,546000,546000,0
20230816,161500,908922062000,546000,546000,546000,546000,0
20230816,161400,908922062000,546000,546000,546000,546000,0
20230816,161300,908922062000,546000,546000,546000,546000,0
20230816,161200,908922062000,546000,546000,546000,546000,55009
20230816,161100,908922062000,546000,546000,546000,546000,0
20230816,161000,908922062000,546000,546000,546000,546000,0
20230816,160900,908922062000,546000,546000,546000,546000,0
20230816,160800,908922062000,546000,546000,546000,546000,0
20230816,160700,908922062000,546000,546000,546000,546000,0
20230816,160600,908922062000,546000,546000,546000,546000,0
20230816,160500,908922062000,546000,546000,546000,546000,0
20230816,160400,908922062000,546000,546000,546000,546000,0
20230816,160300,908922062000,546000,546000,546000,546000,0
20230816,160200,908922062000,546000,546000,546000,546000,0
20230816,160100,908922062000,546000,546000,546000,546000,0
20230816,160000,908922062000,546000,546000,546000,546000,0
20230816,155900,908922062000,546000,546000,546000,546000,0
20230816,155800,908922062000,546000,546000,546000,546000,0
20230816,155700,908922062000,546000,546000,546000,546000,0
20230816,155600,908922062000,546000,546000,546000,546000,0
20230816,155500,908922062000,546000,546000,546000,546000,0
20230816,155400,908922062000,546000,546000,546000,546000,0
20230816,155300,908922062000,546000,546000,546000,546000,0
20230816,155200,908922062000,546000,546000,546000,546000,0
20230816,155100,908922062000,546000,546000,546000,546000,0
20230816,155000,908922062000,546000,546000,546000,546000,0
20230816,154900,908922062000,546000,546000,546000,546000,0
20230816,154800,908922062000,546000,546000,546000,546000,0
20230816,154700,908922062000,546000,546000,546000,546000,0
20230816,154600,908922062000,546000,546000,546000,546000,0
20230816,154500,908922062000,546000,546000,546000,546000,0
20230816,154400,908922062000,546000,546000,546000,546000,0
20230816,154300,908922062000,546000,546000,546000,546000,0
20230816,154200,908922062000,546000,546000,546000,546000,55009
20230816,154100,908922062000,546000,546000,546000,546000,0
20230816,154000,908922062000,546000,546000,546000,546000,0
20230816,153900,908922062000,546000,546000,546000,546000,0
20230816,153800,908922062000,546000,546000,546000,546000,0
20230816,153700,908922062000,546000,546000,546000,546000,0
20230816,153600,908922062000,546000,546000,546000,546000,0
20230816,153500,908922062000,546000,546000,546000,546000,0
20230816,153400,908922062000,546000,546000,546000,546000,0
20230816,153300,908922062000,546000,546000,546000,546000,0
20230816,153200,908922062000,546000,546000,546000,546000,0
20230816,153100,908922062000,546000,546000,546000,546000,0
20230816,153000,908922062000,546000,546000,546000,546000,55009
20230816,152900,878887148000,546000,546000,546000,546000,0
20230816,152800,878887148000,546000,546000,546000,546000,0
20230816,152700,878887148000,546000,546000,546000,546000,0
20230816,152600,878887148000,546000,546000,546000,546000,0
20230816,152500,878887148000,546000,546000,546000,546000,0
20230816,152400,878887148000,546000,546000,546000,546000,0
20230816,152300,878887148000,546000,546000,546000,546000,0
20230816,152200,878887148000,546000,546000,546000,546000,0
20230816,152100,878887148000,546000,546000,546000,546000,0
20230816,152000,878887148000,546000,546000,546000,546000,0
20230816,151900,878887148000,546000,545000,546000,544000,10651
20230816,151800,873079132000,545000,545000,546000,545000,17843
20230816,151700,863352139000,546000,545000,546000,545000,9131
20230816,151600,858370162000,546000,546000,547000,545000,8405
20230816,151500,853781892000,546000,547000,547000,546000,10683
20230816,151400,847948583000,546000,547000,548000,546000,5101
20230816,151300,845159538000,547000,548000,548000,547000,5275
20230816,151200,842273500000,548000,547000,548000,547000,3687
20230816,151100,840254906000,547000,545000,548000,545000,11512
20230816,151000,833961902000,546000,546000,547000,545000,11060
20230816,150900,827923200000,546000,546000,547000,546000,8512
20230816,150800,823275293000,547000,546000,547000,546000,5354
20230816,150700,820351673000,547000,546000,547000,545000,8111
20230816,150600,815921412000,546000,546000,547000,546000,4132
20230816,150500,813664906000,546000,546000,547000,546000,6346
20230816,150400,810198127000,546000,547000,548000,546000,6935
20230816,150300,806404547000,547000,548000,548000,547000,4421
20230816,150200,803986072000,547000,547000,548000,546000,9433
20230816,150100,798825615000,548000,548000,548000,547000,3580
20230816,150000,796866043000,547000,547000,548000,547000,2111
20230816,145900,795710650000,548000,547000,548000,547000,5039
20230816,145800,792951814000,547000,548000,548000,547000,2120
20230816,145700,791791378000,547000,548000,549000,547000,7496
20230816,145600,787683194000,548000,548000,549000,548000,2480
20230816,145500,786323633000,548000,548000,549000,548000,2168
20230816,145400,785135195000,549000,548000,549000,548000,2737
20230816,145300,783634992000,548000,549000,549000,548000,2458
20230816,145200,782286689000,548000,548000,550000,548000,2797
20230816,145100,780752369000,549000,548000,550000,547000,8178
20230816,145000,776267198000,547000,546000,548000,545000,16817
20230816,144900,767075692000,545000,545000,546000,545000,8540
20230816,144800,762420005000,545000,546000,547000,545000,10453
20230816,144700,756713682000,546000,546000,547000,546000,7162
20230816,144600,752802413000,547000,547000,548000,546000,5298
20230816,144500,749905719000,547000,547000,548000,547000,5838
20230816,144400,746712043000,547000,547000,548000,546000,6976
20230816,144300,742896000000,546000,547000,548000,546000,13631
20230816,144200,735439789000,548000,549000,549000,547000,5081
20230816,144100,732656279000,548000,548000,549000,548000,2381
20230816,144000,731351321000,549000,548000,549000,548000,3369
20230816,143900,729504722000,549000,548000,549000,548000,6471
20230816,143800,725958118000,548000,549000,550000,548000,4594
20230816,143700,723436179000,550000,549000,550000,549000,1651
20230816,143600,722529531000,549000,549000,550000,549000,2753
20230816,143500,721017549000,550000,549000,550000,549000,3384
20230816,143400,719159413000,549000,549000,550000,549000,2929
20230816,143300,717550988000,549000,549000,550000,549000,1412
20230816,143200,716775565000,549000,549000,550000,549000,1179
20230816,143100,716128067000,549000,548000,550000,548000,1252
20230816,143000,715440605000,549000,549000,550000,548000,2804
20230816,142900,713901277000,549000,549000,550000,549000,2751
20230816,142800,712390802000,549000,550000,550000,549000,1315
20230816,142700,711668670000,549000,549000,550000,548000,6215
20230816,142600,708257840000,549000,550000,550000,548000,5063
20230816,142500,705479775000,550000,551000,552000,549000,6635
20230816,142400,701828456000,551000,550000,552000,550000,8853
20230816,142300,696950724000,550000,550000,551000,550000,1118
20230816,142200,696335538000,550000,550000,551000,549000,4533
20230816,142100,693842393000,550000,549000,550000,549000,6585
20230816,142000,690227057000,549000,549000,550000,549000,4134
20230816,141900,687956665000,549000,550000,551000,549000,4878
20230816,141800,685273616000,550000,550000,551000,550000,3586
20230816,141700,683301093000,550000,551000,552000,550000,2336
20230816,141600,682014410000,552000,551000,552000,551000,1789
20230816,141500,681028371000,551000,551000,552000,551000,1365
20230816,141400,680275882000,552000,551000,552000,551000,1533
20230816,141300,679431077000,551000,551000,552000,551000,1333
20230816,141200,678695998000,552000,552000,552000,551000,1979
20230816,141100,677605341000,552000,552000,553000,551000,2836
20230816,141000,676039714000,552000,553000,553000,552000,3652
20230816,140900,674023642000,553000,554000,555000,552000,7310
20230816,140800,669978419000,554000,554000,555000,554000,1032
20230816,140700,669406232000,554000,554000,555000,553000,1409
20230816,140600,668625465000,553000,554000,555000,553000,6932
20230816,140500,664784029000,555000,554000,555000,553000,5404
20230816,140400,661790174000,554000,553000,554000,553000,2487
20230816,140300,660413045000,554000,553000,554000,552000,5553
20230816,140200,657341995000,553000,553000,553000,552000,5104
20230816,140100,654519892000,553000,552000,553000,552000,920
20230816,140000,654011427000,552000,551000,553000,551000,3043
20230816,135900,652332188000,551000,552000,552000,551000,1596
20230816,135800,651451618000,552000,552000,553000,551000,5465
20230816,135700,648435086000,552000,549000,552000,549000,15360
20230816,135600,639972764000,549000,549000,550000,549000,1387
20230816,135500,639210903000,549000,549000,550000,549000,1314
20230816,135400,638489292000,549000,549000,550000,548000,3218
20230816,135300,636722357000,549000,549000,550000,548000,3934
20230816,135200,634562921000,549000,549000,550000,549000,2155
20230816,135100,633379693000,549000,548000,550000,548000,5003
20230816,135000,630632966000,548000,549000,550000,548000,4446
20230816,134900,628194754000,549000,549000,550000,549000,3424
20230816,134800,626314470000,550000,549000,550000,549000,2384
20230816,134700,625004901000,549000,550000,550000,548000,6082
20230816,134600,621666638000,549000,550000,550000,548000,5257
20230816,134500,618780013000,549000,549000,550000,549000,2496
20230816,134400,617409370000,550000,550000,551000,549000,5603
20230816,134300,614327560000,550000,552000,552000,550000,5310
20230816,134200,611402892000,551000,552000,552000,551000,3772
20230816,134100,609321492000,552000,551000,552000,550000,5927
20230816,134000,606055622000,551000,550000,551000,550000,3331
20230816,133900,604221673000,551000,548000,551000,548000,10069
20230816,133800,598690598000,548000,548000,549000,548000,4493
20230816,133700,596226952000,548000,549000,550000,548000,9476
20230816,133600,591026940000,549000,550000,551000,549000,7684
20230816,133500,586804942000,551000,551000,551000,550000,3569
20230816,133400,584841391000,551000,550000,551000,550000,1443
20230816,133300,584047095000,550000,551000,551000,550000,1604
20230816,133200,583164063000,550000,551000,551000,550000,2234
20230816,133100,581934467000,550000,551000,551000,550000,8240
20230816,133000,577398312000,551000,552000,553000,550000,5729
20230816,132900,574238966000,553000,552000,553000,551000,2579
20230816,132800,572814857000,552000,551000,552000,550000,3935
20230816,132700,570645655000,551000,551000,552000,550000,3633
20230816,132600,568644847000,551000,551000,552000,549000,14827
20230816,132500,560482904000,551000,550000,551000,549000,7653
20230816,132400,556273773000,550000,550000,551000,549000,7578
20230816,132300,552105676000,550000,550000,551000,549000,23547
20230816,132200,539154504000,550000,551000,552000,550000,22252
20230816,132100,526907522000,552000,551000,552000,551000,8095
20230816,132000,522446298000,552000,552000,553000,552000,4980
20230816,131900,519696698000,552000,553000,553000,552000,2540
20230816,131800,518294288000,553000,553000,554000,552000,4604
20230816,131700,515747979000,553000,553000,554000,553000,2115
20230816,131600,514578124000,553000,554000,554000,553000,1601
20230816,131500,513692551000,553000,552000,554000,552000,7729
20230816,131400,509418063000,552000,552000,553000,552000,5768
20230816,131300,506233968000,552000,552000,553000,552000,5431
20230816,131200,503235261000,553000,552000,553000,552000,4146
20230816,131100,500946415000,553000,552000,553000,552000,6598
20230816,131000,497303863000,552000,553000,554000,552000,12690
20230816,130900,490295213000,553000,553000,554000,553000,5817
20230816,130800,487078208000,553000,554000,554000,553000,2122
20230816,130700,485904212000,554000,555000,555000,553000,2943
20230816,130600,484273574000,554000,554000,555000,554000,1656
20230816,130500,483355510000,554000,554000,555000,554000,1536
20230816,130400,482504449000,555000,554000,555000,554000,1087
20230816,130300,481902178000,554000,554000,555000,554000,2046
20230816,130200,480768542000,554000,554000,555000,554000,2674
20230816,130100,479286844000,554000,554000,555000,554000,1501
20230816,130000,478454500000,554000,554000,555000,554000,2565
20230816,125900,477033094000,555000,554000,555000,554000,3420
20230816,125800,475138125000,554000,555000,555000,554000,3448
20230816,125700,473227607000,554000,555000,555000,554000,3961
20230816,125600,471030918000,554000,554000,555000,553000,6669
20230816,125500,467337100000,554000,554000,555000,553000,8404
20230816,125400,462682487000,555000,555000,555000,554000,2149
20230816,125300,461491539000,555000,555000,556000,555000,2866
20230816,125200,459900783000,555000,556000,556000,555000,2278
20230816,125100,458636377000,555000,555000,556000,554000,11183
20230816,125000,452430554000,555000,556000,556000,554000,11381
20230816,124900,446116586000,555000,556000,556000,555000,17805
20230816,124800,436234616000,555000,557000,557000,555000,8166
20230816,124700,431694251000,557000,557000,557000,556000,1371
20230816,124600,430931669000,557000,557000,557000,556000,700
20230816,124500,430542241000,556000,556000,557000,556000,1078
20230816,124400,429942619000,556000,557000,557000,556000,797
20230816,124300,429499272000,557000,556000,557000,556000,632
20230816,124200,429147715000,557000,557000,557000,556000,652
20230816,124100,428784915000,557000,557000,557000,556000,897
20230816,124000,428285958000,556000,557000,557000,556000,566
20230816,123900,427971122000,557000,557000,557000,556000,1001
20230816,123800,427414231000,557000,557000,557000,556000,1625
20230816,123700,426510526000,556000,556000,557000,556000,826
20230816,123600,426050974000,557000,557000,557000,556000,1138
20230816,123500,425418020000,557000,558000,558000,556000,5267
20230816,123400,422484795000,558000,557000,558000,557000,578
20230816,123300,422162651000,557000,557000,558000,557000,638
20230816,123200,421806966000,558000,557000,558000,557000,1343
20230816,123100,421058725000,558000,558000,559000,557000,3361
20230816,123000,419183048000,558000,556000,558000,555000,9272
20230816,122900,414022309000,556000,555000,556000,555000,2576
20230816,122800,412590828000,556000,556000,556000,555000,2667
20230816,122700,411109373000,556000,555000,556000,555000,1817
20230816,122600,410099887000,555000,556000,556000,555000,3035
20230816,122500,408413862000,556000,556000,556000,555000,1281
20230816,122400,407702389000,556000,555000,556000,555000,1683
20230816,122300,406767601000,556000,555000,556000,555000,2001
20230816,122200,405656552000,556000,557000,557000,555000,9606
20230816,122100,400316306000,557000,556000,557000,556000,1449
20230816,122000,399509877000,556000,557000,557000,556000,1557
20230816,121900,398643121000,557000,557000,557000,556000,2652
20230816,121800,397168280000,557000,557000,557000,556000,1593
20230816,121700,396281701000,557000,557000,557000,556000,1474
20230816,121600,395461680000,557000,557000,557000,556000,1599
20230816,121500,394571893000,557000,557000,557000,556000,2420
20230816,121400,393225542000,557000,557000,557000,556000,3942
20230816,121300,391033044000,557000,557000,557000,556000,1376
20230816,121200,390267591000,557000,558000,558000,556000,6077
20230816,121100,386882729000,557000,557000,558000,557000,2582
20230816,121000,385444357000,557000,558000,559000,557000,3829
20230816,120900,383308476000,558000,559000,559000,558000,883
20230816,120800,382815185000,559000,559000,559000,558000,503
20230816,120700,382534337000,559000,558000,559000,558000,1782
20230816,120600,381539766000,559000,559000,559000,558000,1236
20230816,120500,380849655000,559000,559000,559000,558000,1548
20230816,120400,379985773000,558000,558000,559000,558000,1606
20230816,120300,379089562000,558000,560000,560000,558000,1522
20230816,120200,378238888000,560000,559000,560000,559000,1960
20230816,120100,377143133000,559000,560000,560000,559000,929
20230816,120000,376623479000,559000,558000,560000,558000,6853
20230816,115900,372797062000,559000,559000,560000,558000,2934
20230816,115800,371156891000,560000,559000,560000,559000,600
20230816,115700,370821257000,559000,559000,560000,559000,864
20230816,115600,370338085000,559000,559000,560000,559000,440
20230816,115500,370092002000,560000,560000,560000,559000,638
20230816,115400,369735294000,559000,560000,560000,559000,1886
20230816,115300,368680733000,560000,559000,560000,559000,1006
20230816,115200,368117887000,559000,560000,561000,559000,1902
20230816,115100,367053283000,560000,560000,561000,560000,2140
20230816,115000,365854398000,560000,560000,561000,560000,1181
20230816,114900,365192595000,560000,561000,561000,560000,955
20230816,114800,364657111000,561000,563000,563000,560000,3247
20230816,114700,362833674000,563000,563000,563000,562000,742
20230816,114600,362416386000,562000,562000,563000,562000,860
20230816,114500,361932494000,563000,561000,563000,561000,3914
20230816,114400,359734506000,561000,560000,561000,559000,3124
20230816,114300,357984850000,560000,559000,560000,559000,443
20230816,114200,357737064000,559000,557000,560000,557000,9621
20230816,114100,352365694000,558000,559000,559000,557000,5097
20230816,114000,349521234000,560000,560000,560000,559000,1665
20230816,113900,348590392000,559000,560000,560000,559000,1994
20230816,113800,347475586000,559000,560000,560000,559000,1388
20230816,113700,346699180000,560000,559000,560000,559000,878
20230816,113600,346208141000,560000,560000,561000,560000,2325
20230816,113500,344905995000,561000,560000,561000,560000,1155
20230816,113400,344259102000,560000,561000,561000,560000,1116
20230816,113300,343633852000,561000,560000,561000,559000,2158
20230816,113200,342425234000,560000,560000,560000,559000,1526
20230816,113100,341571081000,560000,560000,561000,559000,1774
20230816,113000,340577477000,560000,560000,561000,559000,4634
20230816,112900,337983686000,561000,558000,561000,558000,4740
20230816,112800,335331650000,558000,560000,560000,556000,35763
20230816,112700,315391237000,559000,559000,560000,559000,2369
20230816,112600,314066656000,559000,560000,561000,559000,24453
20230816,112500,300376494000,560000,560000,561000,560000,1767
20230816,112400,299386648000,561000,562000,562000,560000,6006
20230816,112300,296018445000,561000,561000,562000,561000,519
20230816,112200,295727144000,562000,562000,562000,561000,2132
20230816,112100,294529141000,562000,562000,563000,562000,620
20230816,112000,294180363000,563000,562000,563000,562000,1316
20230816,111900,293440566000,563000,562000,563000,561000,3433
20230816,111800,291511062000,562000,560000,562000,560000,3199
20230816,111700,289716295000,560000,561000,561000,560000,1214
20230816,111600,289035839000,561000,561000,561000,560000,1701
20230816,111500,288082349000,561000,561000,562000,560000,3301
20230816,111400,286231500000,561000,561000,562000,561000,1273
20230816,111300,285517142000,561000,561000,562000,561000,1925
20230816,111200,284437131000,561000,561000,562000,560000,2541
20230816,111100,283011564000,561000,561000,562000,560000,11753
20230816,111000,276418903000,562000,561000,562000,561000,3339
20230816,110900,274545566000,561000,561000,562000,561000,3732
20230816,110800,272451519000,562000,562000,563000,561000,4773
20230816,110700,269769245000,562000,562000,563000,562000,4577
20230816,110600,267196815000,562000,563000,563000,562000,3839
20230816,110500,265038532000,562000,563000,563000,562000,2611
20230816,110400,263570463000,563000,563000,564000,562000,8347
20230816,110300,258871024000,563000,563000,564000,563000,902
20230816,110200,258363080000,563000,564000,564000,563000,1172
20230816,110100,257703033000,564000,565000,565000,563000,3934
20230816,110000,255484360000,565000,564000,565000,564000,983
20230816,105900,254929846000,564000,564000,565000,564000,786
20230816,105800,254486472000,565000,565000,565000,564000,744
20230816,105700,254066546000,564000,564000,565000,564000,961
20230816,105600,253524034000,564000,564000,565000,564000,547
20230816,105500,253215379000,565000,565000,566000,564000,4191
20230816,105400,250847922000,565000,566000,566000,565000,469
20230816,105300,250582757000,566000,565000,566000,565000,598
20230816,105200,250244584000,566000,566000,566000,565000,388
20230816,105100,250025189000,565000,565000,566000,565000,933
20230816,105000,249497884000,565000,565000,566000,565000,601
20230816,104900,249158040000,565000,566000,566000,565000,724
20230816,104800,248748685000,566000,566000,566000,565000,278
20230816,104700,248591496000,566000,567000,567000,565000,2932
20230816,104600,246932227000,567000,566000,567000,566000,194
20230816,104500,246822364000,566000,567000,567000,566000,973
20230816,104400,246271336000,567000,566000,567000,566000,692
20230816,104300,245879249000,566000,566000,567000,566000,719
20230816,104200,245472164000,567000,566000,567000,566000,1381
20230816,104100,244690301000,566000,566000,567000,565000,6208
20230816,104000,241176086000,566000,566000,566000,565000,765
20230816,103900,240743457000,566000,565000,566000,565000,760
20230816,103800,240313923000,565000,565000,566000,565000,1378
20230816,103700,239535295000,565000,565000,566000,564000,3052
20230816,103600,237810970000,565000,565000,565000,564000,1050
20230816,103500,237218608000,565000,564000,565000,564000,3758
20230816,103400,235099034000,565000,565000,566000,564000,8008
20230816,103300,230575451000,565000,565000,566000,565000,1107
20230816,103200,229949947000,565000,566000,566000,565000,546
20230816,103100,229641313000,565000,565000,566000,565000,1585
20230816,103000,228745708000,566000,565000,566000,565000,1790
20230816,102900,227734216000,565000,566000,566000,565000,680
20230816,102800,227349927000,565000,565000,566000,565000,859
20230816,102700,226864402000,565000,565000,566000,565000,888
20230816,102600,226362323000,565000,566000,566000,565000,497
20230816,102500,226081362000,566000,566000,566000,565000,483
20230816,102400,225808298000,566000,566000,566000,565000,601
20230816,102300,225468532000,566000,566000,567000,565000,3243
20230816,102200,223634256000,567000,564000,567000,564000,4229
20230816,102100,221243011000,564000,564000,565000,564000,1316
20230816,102000,220500698000,565000,564000,565000,564000,1247
20230816,101900,219797199000,565000,564000,565000,564000,2178
20230816,101800,218568075000,564000,566000,566000,564000,2798
20230816,101700,216987168000,565000,565000,566000,565000,446
20230816,101600,216735058000,566000,565000,566000,565000,733
20230816,101500,216320653000,565000,567000,568000,565000,2891
20230816,101400,214683287000,567000,567000,568000,567000,1255
20230816,101300,213971126000,567000,567000,568000,566000,2360
20230816,101200,212632991000,567000,566000,567000,565000,3097
20230816,101100,210879769000,566000,565000,566000,565000,572
20230816,101000,210556400000,565000,564000,566000,564000,2540
20230816,100900,209121900000,565000,565000,566000,564000,1455
20230816,100800,208300284000,565000,564000,566000,564000,6341
20230816,100700,204716982000,564000,564000,565000,564000,5906
20230816,100600,201385866000,564000,564000,565000,564000,2262
20230816,100500,200109971000,564000,565000,565000,564000,3567
20230816,100400,198096656000,565000,565000,566000,565000,2817
20230816,100300,196504936000,566000,566000,566000,565000,1121
20230816,100200,195871392000,565000,565000,566000,565000,1154
20230816,100100,195219032000,566000,565000,566000,565000,715
20230816,100000,194814754000,565000,566000,566000,565000,796
20230816,095900,194364783000,565000,565000,566000,565000,1058
20230816,095800,193766669000,565000,565000,566000,565000,1339
20230816,095700,193009744000,565000,566000,567000,565000,2406
20230816,095600,191648077000,566000,567000,567000,566000,711
20230816,095500,191245480000,566000,567000,567000,566000,814
20230816,095400,190784657000,567000,566000,567000,566000,409
20230816,095300,190553021000,566000,565000,567000,565000,5308
20230816,095200,187549100000,566000,566000,566000,565000,5792
20230816,095100,184276145000,565000,567000,567000,565000,4579
20230816,095000,181685189000,566000,566000,567000,566000,918
20230816,094900,181165171000,566000,567000,567000,566000,968
20230816,094800,180616613000,566000,565000,567000,565000,5802
20230816,094700,177332746000,566000,566000,567000,565000,3673
20230816,094600,175253771000,567000,566000,567000,566000,674
20230816,094500,174872110000,566000,567000,568000,566000,2424
20230816,094400,173498190000,568000,566000,568000,566000,3270
20230816,094300,171644399000,566000,565000,567000,565000,14130
20230816,094200,163650077000,566000,566000,566000,565000,1340
20230816,094100,162892435000,566000,566000,566000,565000,2390
20230816,094000,161541720000,566000,566000,567000,565000,3404
20230816,093900,159616062000,566000,568000,568000,566000,6668
20230816,093800,155838252000,567000,568000,568000,567000,1272
20230816,093700,155116737000,567000,568000,568000,567000,980
20230816,093600,154560551000,567000,568000,569000,567000,3424
20230816,093500,152615976000,568000,567000,569000,567000,2083
20230816,093400,151432605000,568000,569000,570000,567000,6303
20230816,093300,147848409000,570000,569000,570000,569000,784
20230816,093200,147401964000,570000,570000,570000,569000,1150
20230816,093100,146747114000,570000,570000,570000,569000,1520
20230816,093000,145881656000,570000,567000,570000,566000,7923
20230816,092900,141383385000,567000,567000,568000,567000,1795
20230816,092800,140365396000,567000,568000,568000,566000,4102
20230816,092700,138038942000,568000,568000,568000,567000,3783
20230816,092600,135892027000,568000,569000,569000,567000,3646
20230816,092500,133821282000,569000,571000,572000,568000,11055
20230816,092400,127517970000,571000,571000,571000,570000,1851
20230816,092300,126461783000,570000,571000,572000,570000,6061
20230816,092200,123000699000,571000,570000,572000,570000,7368
20230816,092100,118792821000,570000,571000,571000,569000,7220
20230816,092000,114675681000,571000,569000,572000,569000,11334
20230816,091900,108212537000,569000,568000,569000,567000,3768
20230816,091800,106070605000,568000,569000,570000,567000,6433
20230816,091700,102412378000,568000,569000,569000,568000,5068
20230816,091600,99529170000,569000,566000,569000,566000,5630
20230816,091500,96333302000,567000,566000,567000,565000,4310
20230816,091400,93894574000,566000,567000,568000,565000,5965
20230816,091300,90515506000,567000,567000,568000,566000,3975
20230816,091200,88261760000,568000,569000,569000,567000,7792
20230816,091100,83833837000,569000,566000,569000,566000,8105
20230816,091000,79234080000,566000,567000,567000,566000,2216
20230816,090900,77979275000,567000,568000,568000,566000,8136
20230816,090800,73362659000,568000,567000,568000,566000,6290
20230816,090700,69793065000,567000,566000,567000,565000,5299
20230816,090600,66792950000,566000,564000,567000,563000,10168
20230816,090500,61045388000,563000,564000,566000,563000,13553
20230816,090400,53397604000,565000,563000,565000,563000,8247
20230816,090300,48747453000,563000,564000,565000,562000,9140
20230816,090200,43597199000,564000,561000,565000,561000,14033
20230816,090100,35700917000,561000,565000,566000,561000,21110
20230816,090000,23808654000,564000,570000,572000,564000,41692