KissMeData/005490/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,184300,488073310500,507000,507000,507000,507000,43399
20231011,184200,488073310500,507000,507000,507000,507000,0
20231011,184100,488073310500,507000,507000,507000,507000,0
20231011,184000,488073310500,507000,507000,507000,507000,0
20231011,183900,488073310500,507000,507000,507000,507000,0
20231011,183800,488073310500,507000,507000,507000,507000,0
20231011,183700,488073310500,507000,507000,507000,507000,0
20231011,183600,488073310500,507000,507000,507000,507000,0
20231011,183500,488073310500,507000,507000,507000,507000,0
20231011,183400,488073310500,507000,507000,507000,507000,0
20231011,183300,488073310500,507000,507000,507000,507000,0
20231011,183200,488073310500,507000,507000,507000,507000,0
20231011,183100,488073310500,507000,507000,507000,507000,0
20231011,183000,488073310500,507000,507000,507000,507000,0
20231011,182900,488073310500,507000,507000,507000,507000,0
20231011,182800,488073310500,507000,507000,507000,507000,0
20231011,182700,488073310500,507000,507000,507000,507000,0
20231011,182600,488073310500,507000,507000,507000,507000,0
20231011,182500,488073310500,507000,507000,507000,507000,0
20231011,182400,488073310500,507000,507000,507000,507000,0
20231011,182300,488073310500,507000,507000,507000,507000,0
20231011,182200,488073310500,507000,507000,507000,507000,0
20231011,182100,488073310500,507000,507000,507000,507000,0
20231011,182000,488073310500,507000,507000,507000,507000,0
20231011,181900,488073310500,507000,507000,507000,507000,0
20231011,181800,488073310500,507000,507000,507000,507000,0
20231011,181700,488073310500,507000,507000,507000,507000,0
20231011,181600,488073310500,507000,507000,507000,507000,0
20231011,181500,488073310500,507000,507000,507000,507000,0
20231011,181400,488073310500,507000,507000,507000,507000,0
20231011,181300,488073310500,507000,507000,507000,507000,43399
20231011,181200,488073310500,507000,507000,507000,507000,0
20231011,181100,488073310500,507000,507000,507000,507000,0
20231011,181000,488073310500,507000,507000,507000,507000,0
20231011,180900,488073310500,507000,507000,507000,507000,0
20231011,180800,488073310500,507000,507000,507000,507000,0
20231011,180700,488073310500,507000,507000,507000,507000,0
20231011,180600,488073310500,507000,507000,507000,507000,0
20231011,180500,488073310500,507000,507000,507000,507000,0
20231011,180400,488073310500,507000,507000,507000,507000,0
20231011,180300,488073310500,507000,507000,507000,507000,0
20231011,180200,488073310500,507000,507000,507000,507000,0
20231011,180100,488073310500,507000,507000,507000,507000,0
20231011,180000,488073310500,507000,507000,507000,507000,0
20231011,175900,488073310500,507000,507000,507000,507000,0
20231011,175800,488073310500,507000,507000,507000,507000,0
20231011,175700,488073310500,507000,507000,507000,507000,0
20231011,175600,488073310500,507000,507000,507000,507000,0
20231011,175500,488073310500,507000,507000,507000,507000,0
20231011,175400,488073310500,507000,507000,507000,507000,0
20231011,175300,488073310500,507000,507000,507000,507000,0
20231011,175200,488073310500,507000,507000,507000,507000,0
20231011,175100,488073310500,507000,507000,507000,507000,0
20231011,175000,488073310500,507000,507000,507000,507000,0
20231011,174900,488073310500,507000,507000,507000,507000,0
20231011,174800,488073310500,507000,507000,507000,507000,0
20231011,174700,488073310500,507000,507000,507000,507000,0
20231011,174600,488073310500,507000,507000,507000,507000,0
20231011,174500,488073310500,507000,507000,507000,507000,0
20231011,174400,488073310500,507000,507000,507000,507000,0
20231011,174300,488073310500,507000,507000,507000,507000,43399
20231011,174200,488073310500,507000,507000,507000,507000,0
20231011,174100,488073310500,507000,507000,507000,507000,0
20231011,174000,488073310500,507000,507000,507000,507000,0
20231011,173900,488073310500,507000,507000,507000,507000,0
20231011,173800,488073310500,507000,507000,507000,507000,0
20231011,173700,488073310500,507000,507000,507000,507000,0
20231011,173600,488073310500,507000,507000,507000,507000,0
20231011,173500,488073310500,507000,507000,507000,507000,0
20231011,173400,488073310500,507000,507000,507000,507000,0
20231011,173300,488073310500,507000,507000,507000,507000,0
20231011,173200,488073310500,507000,507000,507000,507000,0
20231011,173100,488073310500,507000,507000,507000,507000,0
20231011,173000,488073310500,507000,507000,507000,507000,0
20231011,172900,488073310500,507000,507000,507000,507000,0
20231011,172800,488073310500,507000,507000,507000,507000,0
20231011,172700,488073310500,507000,507000,507000,507000,0
20231011,172600,488073310500,507000,507000,507000,507000,0
20231011,172500,488073310500,507000,507000,507000,507000,0
20231011,172400,488073310500,507000,507000,507000,507000,0
20231011,172300,488073310500,507000,507000,507000,507000,0
20231011,172200,488073310500,507000,507000,507000,507000,0
20231011,172100,488073310500,507000,507000,507000,507000,0
20231011,172000,488073310500,507000,507000,507000,507000,0
20231011,171900,488073310500,507000,507000,507000,507000,0
20231011,171800,488073310500,507000,507000,507000,507000,0
20231011,171700,488073310500,507000,507000,507000,507000,0
20231011,171600,488073310500,507000,507000,507000,507000,0
20231011,171500,488073310500,507000,507000,507000,507000,0
20231011,171400,488073310500,507000,507000,507000,507000,0
20231011,171300,488073310500,507000,507000,507000,507000,43399
20231011,171200,488073310500,507000,507000,507000,507000,0
20231011,171100,488073310500,507000,507000,507000,507000,0
20231011,171000,488073310500,507000,507000,507000,507000,0
20231011,170900,488073310500,507000,507000,507000,507000,0
20231011,170800,488073310500,507000,507000,507000,507000,0
20231011,170700,488073310500,507000,507000,507000,507000,0
20231011,170600,488073310500,507000,507000,507000,507000,0
20231011,170500,488073310500,507000,507000,507000,507000,0
20231011,170400,488073310500,507000,507000,507000,507000,0
20231011,170300,488073310500,507000,507000,507000,507000,0
20231011,170200,488073310500,507000,507000,507000,507000,0
20231011,170100,488073310500,507000,507000,507000,507000,0
20231011,170000,488073310500,507000,507000,507000,507000,0
20231011,165900,488073310500,507000,507000,507000,507000,0
20231011,165800,488073310500,507000,507000,507000,507000,0
20231011,165700,488073310500,507000,507000,507000,507000,0
20231011,165600,488073310500,507000,507000,507000,507000,0
20231011,165500,488073310500,507000,507000,507000,507000,0
20231011,165400,488073310500,507000,507000,507000,507000,0
20231011,165300,488073310500,507000,507000,507000,507000,0
20231011,165200,488073310500,507000,507000,507000,507000,0
20231011,165100,488073310500,507000,507000,507000,507000,0
20231011,165000,488073310500,507000,507000,507000,507000,0
20231011,164900,488073310500,507000,507000,507000,507000,0
20231011,164800,488073310500,507000,507000,507000,507000,0
20231011,164700,488073310500,507000,507000,507000,507000,0
20231011,164600,488073310500,507000,507000,507000,507000,0
20231011,164500,488073310500,507000,507000,507000,507000,0
20231011,164400,488073310500,507000,507000,507000,507000,0
20231011,164300,488073310500,507000,507000,507000,507000,43399
20231011,164200,488073310500,507000,507000,507000,507000,0
20231011,164100,488073310500,507000,507000,507000,507000,0
20231011,164000,488073310500,507000,507000,507000,507000,0
20231011,163900,488073310500,507000,507000,507000,507000,0
20231011,163800,488073310500,507000,507000,507000,507000,0
20231011,163700,488073310500,507000,507000,507000,507000,0
20231011,163600,488073310500,507000,507000,507000,507000,0
20231011,163500,488073310500,507000,507000,507000,507000,0
20231011,163400,488073310500,507000,507000,507000,507000,0
20231011,163300,488073310500,507000,507000,507000,507000,0
20231011,163200,488073310500,507000,507000,507000,507000,0
20231011,163100,488073310500,507000,507000,507000,507000,0
20231011,163000,488073310500,507000,507000,507000,507000,0
20231011,162900,488073310500,507000,507000,507000,507000,0
20231011,162800,488073310500,507000,507000,507000,507000,0
20231011,162700,488073310500,507000,507000,507000,507000,0
20231011,162600,488073310500,507000,507000,507000,507000,0
20231011,162500,488073310500,507000,507000,507000,507000,0
20231011,162400,488073310500,507000,507000,507000,507000,0
20231011,162300,488073310500,507000,507000,507000,507000,0
20231011,162200,488073310500,507000,507000,507000,507000,0
20231011,162100,488073310500,507000,507000,507000,507000,0
20231011,162000,488073310500,507000,507000,507000,507000,0
20231011,161900,488073310500,507000,507000,507000,507000,0
20231011,161800,488073310500,507000,507000,507000,507000,0
20231011,161700,488073310500,507000,507000,507000,507000,0
20231011,161600,488073310500,507000,507000,507000,507000,0
20231011,161500,488073310500,507000,507000,507000,507000,0
20231011,161400,488073310500,507000,507000,507000,507000,0
20231011,161300,488073310500,507000,507000,507000,507000,43399
20231011,161200,488073310500,507000,507000,507000,507000,0
20231011,161100,488073310500,507000,507000,507000,507000,0
20231011,161000,488073310500,507000,507000,507000,507000,0
20231011,160900,488073310500,507000,507000,507000,507000,0
20231011,160800,488073310500,507000,507000,507000,507000,0
20231011,160700,488073310500,507000,507000,507000,507000,0
20231011,160600,488073310500,507000,507000,507000,507000,0
20231011,160500,488073310500,507000,507000,507000,507000,0
20231011,160400,488073310500,507000,507000,507000,507000,0
20231011,160300,488073310500,507000,507000,507000,507000,0
20231011,160200,488073310500,507000,507000,507000,507000,0
20231011,160100,488073310500,507000,507000,507000,507000,0
20231011,160000,488073310500,507000,507000,507000,507000,0
20231011,155900,488073310500,507000,507000,507000,507000,0
20231011,155800,488073310500,507000,507000,507000,507000,0
20231011,155700,488073310500,507000,507000,507000,507000,0
20231011,155600,488073310500,507000,507000,507000,507000,0
20231011,155500,488073310500,507000,507000,507000,507000,0
20231011,155400,488073310500,507000,507000,507000,507000,0
20231011,155300,488073310500,507000,507000,507000,507000,0
20231011,155200,488073310500,507000,507000,507000,507000,0
20231011,155100,488073310500,507000,507000,507000,507000,0
20231011,155000,488073310500,507000,507000,507000,507000,0
20231011,154900,488073310500,507000,507000,507000,507000,0
20231011,154800,488073310500,507000,507000,507000,507000,0
20231011,154700,488073310500,507000,507000,507000,507000,0
20231011,154600,488073310500,507000,507000,507000,507000,0
20231011,154500,488073310500,507000,507000,507000,507000,0
20231011,154400,488073310500,507000,507000,507000,507000,0
20231011,154300,488073310500,507000,507000,507000,507000,43399
20231011,154200,488073310500,507000,507000,507000,507000,0
20231011,154100,488073310500,507000,507000,507000,507000,0
20231011,154000,488073310500,507000,507000,507000,507000,0
20231011,153900,488073310500,507000,507000,507000,507000,0
20231011,153800,488073310500,507000,507000,507000,507000,0
20231011,153700,488073310500,507000,507000,507000,507000,0
20231011,153600,488073310500,507000,507000,507000,507000,0
20231011,153500,488073310500,507000,507000,507000,507000,0
20231011,153400,488073310500,507000,507000,507000,507000,0
20231011,153300,488073310500,507000,507000,507000,507000,0
20231011,153200,488073310500,507000,507000,507000,507000,0
20231011,153100,488073310500,507000,507000,507000,507000,0
20231011,153000,488073310500,507000,507000,507000,507000,43399
20231011,152900,466070017500,507000,507000,507000,507000,0
20231011,152800,466070017500,507000,507000,507000,507000,0
20231011,152700,466070017500,507000,507000,507000,507000,0
20231011,152600,466070017500,507000,507000,507000,507000,0
20231011,152500,466070017500,507000,507000,507000,507000,0
20231011,152400,466070017500,507000,507000,507000,507000,0
20231011,152300,466070017500,507000,507000,507000,507000,0
20231011,152200,466070017500,507000,507000,507000,507000,0
20231011,152100,466070017500,507000,507000,507000,507000,0
20231011,152000,466070017500,507000,507000,507000,507000,0
20231011,151900,466070017500,507000,507000,507000,506000,2320
20231011,151800,464893880500,507000,506000,507000,506000,2305
20231011,151700,463725338500,506000,506000,507000,506000,3939
20231011,151600,461728502500,507000,506000,507000,506000,1568
20231011,151500,460934061500,507000,506000,507000,506000,992
20231011,151400,460431386500,506000,505000,507000,504000,10711
20231011,151300,455019615500,505000,505000,505000,504000,1365
20231011,151200,454331405500,504000,504000,505000,504000,1017
20231011,151100,453818666500,504000,505000,506000,504000,4794
20231011,151000,451398440500,505000,506000,506000,505000,1555
20231011,150900,450612777500,505000,505000,506000,505000,4246
20231011,150800,448468369500,505000,506000,506000,505000,955
20231011,150700,447985899500,505000,505000,506000,505000,1384
20231011,150600,447286529500,506000,506000,507000,505000,3619
20231011,150500,445456375500,506000,507000,507000,506000,3097
20231011,150400,443889204500,507000,506000,507000,506000,1142
20231011,150300,443311044500,506000,506000,507000,506000,1126
20231011,150200,442741135500,507000,506000,507000,506000,414
20231011,150100,442531594500,506000,506000,507000,506000,595
20231011,150000,442230447500,507000,506000,507000,506000,720
20231011,145900,441865674500,506000,506000,507000,506000,865
20231011,145800,441427812500,507000,506000,507000,506000,770
20231011,145700,441037967500,506000,506000,507000,506000,966
20231011,145600,440548875500,507000,507000,507000,506000,1192
20231011,145500,439945496500,507000,507000,507000,505000,6394
20231011,145400,436710036500,506000,507000,507000,506000,1241
20231011,145300,436081232500,507000,508000,509000,507000,8111
20231011,145200,431963682500,508000,509000,509000,508000,1043
20231011,145100,431433519500,509000,508000,509000,508000,785
20231011,145000,431034125500,509000,508000,509000,508000,827
20231011,144900,430613667500,509000,509000,509000,508000,627
20231011,144800,430294889500,508000,508000,509000,508000,491
20231011,144700,430045410500,509000,508000,509000,508000,705
20231011,144600,429686835500,508000,508000,509000,508000,760
20231011,144500,429300541500,508000,509000,509000,508000,464
20231011,144400,429064711500,509000,509000,509000,508000,437
20231011,144300,428842582500,508000,509000,509000,508000,585
20231011,144200,428545262500,509000,509000,509000,508000,759
20231011,144100,428159404500,508000,509000,509000,508000,530
20231011,144000,427890063500,508000,508000,509000,508000,446
20231011,143900,427663340500,509000,508000,509000,508000,126
20231011,143800,427599309500,508000,511000,511000,508000,8698
20231011,143700,423166458500,510000,511000,511000,510000,713
20231011,143600,422802405500,511000,511000,511000,510000,692
20231011,143500,422449124500,511000,511000,511000,510000,739
20231011,143400,422071808500,511000,511000,511000,510000,616
20231011,143300,421757344500,510000,511000,512000,510000,2242
20231011,143200,420611684500,511000,511000,512000,510000,2178
20231011,143100,419498604500,511000,510000,511000,510000,2069
20231011,143000,418441413500,510000,510000,511000,510000,720
20231011,142900,418073809500,511000,511000,511000,510000,761
20231011,142800,417685162500,511000,513000,513000,510000,7927
20231011,142700,413630104500,512000,513000,513000,512000,1250
20231011,142600,412989222500,513000,512000,513000,511000,3453
20231011,142500,411221401500,511000,512000,512000,511000,951
20231011,142400,410734537500,512000,511000,512000,510000,4908
20231011,142300,408226169500,511000,510000,511000,510000,1173
20231011,142200,407627184500,510000,510000,511000,509000,2957
20231011,142100,406118775500,510000,510000,510000,509000,1203
20231011,142000,405505320500,510000,509000,511000,509000,8457
20231011,141900,401193553500,509000,509000,510000,509000,444
20231011,141800,400967461500,509000,510000,510000,509000,272
20231011,141700,400828834500,510000,508000,510000,508000,7284
20231011,141600,397121314500,508000,508000,509000,508000,262
20231011,141500,396988186500,509000,508000,509000,508000,755
20231011,141400,396604581500,509000,508000,509000,507000,1004
20231011,141300,396094580500,507000,508000,509000,507000,1133
20231011,141200,395519009500,508000,509000,509000,508000,333
20231011,141100,395349827500,508000,508000,509000,507000,1142
20231011,141000,394769653500,507000,507000,508000,507000,5255
20231011,140900,392100388500,507000,508000,508000,507000,599
20231011,140800,391796434500,507000,507000,508000,507000,476
20231011,140700,391554990500,507000,508000,509000,507000,2732
20231011,140600,390167150500,508000,508000,509000,508000,752
20231011,140500,389785097500,508000,508000,509000,508000,429
20231011,140400,389567114500,508000,509000,509000,508000,219
20231011,140300,389455840500,508000,508000,509000,508000,310
20231011,140200,389298325500,508000,508000,509000,508000,265
20231011,140100,389163663500,508000,508000,509000,508000,307
20231011,140000,389007665500,508000,508000,509000,508000,314
20231011,135900,388848049500,508000,508000,509000,508000,635
20231011,135800,388525425500,508000,507000,509000,507000,1954
20231011,135700,387532799500,507000,507000,508000,507000,385
20231011,135600,387337445500,507000,508000,508000,507000,563
20231011,135500,387051948500,507000,507000,508000,507000,1207
20231011,135400,386438960500,507000,507000,508000,507000,907
20231011,135300,385978748500,507000,506000,508000,506000,2143
20231011,135200,384892382500,506000,506000,507000,506000,297
20231011,135100,384742014500,506000,506000,507000,505000,2009
20231011,135000,383725645500,506000,506000,507000,506000,5557
20231011,134900,380913731500,506000,506000,507000,506000,955
20231011,134800,380429771500,506000,508000,508000,506000,3353
20231011,134700,378729825500,508000,509000,509000,508000,6576
20231011,134600,375388997500,508000,509000,509000,508000,434
20231011,134500,375168220500,509000,508000,509000,508000,403
20231011,134400,374963243500,509000,508000,509000,508000,706
20231011,134300,374603991500,508000,509000,509000,508000,423
20231011,134200,374389003500,509000,508000,509000,508000,472
20231011,134100,374149073500,509000,509000,509000,508000,386
20231011,134000,373952687500,508000,509000,509000,508000,276
20231011,133900,373812311500,509000,509000,509000,508000,433
20231011,133800,373592258500,508000,508000,509000,508000,463
20231011,133700,373356748500,508000,509000,509000,508000,955
20231011,133600,372870765500,508000,509000,509000,508000,581
20231011,133500,372575424500,509000,508000,509000,508000,256
20231011,133400,372445309500,509000,509000,509000,508000,451
20231011,133300,372216117500,508000,509000,509000,508000,259
20231011,133200,372084444500,509000,508000,509000,508000,658
20231011,133100,371750130500,508000,508000,509000,508000,1208
20231011,133000,371136344500,508000,508000,509000,508000,897
20231011,132900,370679867500,509000,508000,509000,508000,833
20231011,132800,370256206500,508000,509000,509000,508000,606
20231011,132700,369948187500,508000,509000,510000,508000,2456
20231011,132600,368698046500,510000,510000,511000,509000,1378
20231011,132500,367995258500,511000,510000,511000,510000,619
20231011,132400,367679300500,511000,510000,511000,510000,390
20231011,132300,367480353500,510000,509000,511000,509000,4495
20231011,132200,365189036500,509000,511000,511000,509000,2866
20231011,132100,363727704500,510000,511000,512000,510000,2349
20231011,132000,362527480500,511000,512000,512000,511000,653
20231011,131900,362193500500,511000,511000,512000,511000,509
20231011,131800,361933224500,512000,512000,512000,511000,1032
20231011,131700,361405543500,511000,512000,512000,511000,976
20231011,131600,360906345500,511000,512000,513000,510000,7027
20231011,131500,357312196500,512000,512000,513000,511000,4212
20231011,131400,355155640500,511000,512000,512000,511000,932
20231011,131300,354678759500,512000,511000,512000,510000,1507
20231011,131200,353908488500,511000,512000,512000,510000,6229
20231011,131100,350729000500,512000,511000,512000,510000,2373
20231011,131000,349516328500,511000,511000,512000,510000,6521
20231011,130900,346184178500,511000,510000,511000,509000,2653
20231011,130800,344831135500,510000,509000,510000,509000,685
20231011,130700,344481955500,510000,511000,511000,509000,4072
20231011,130600,342405251500,510000,510000,511000,509000,12155
20231011,130500,336206181500,510000,510000,510000,509000,1249
20231011,130400,335569320500,510000,509000,510000,508000,9265
20231011,130300,330853277500,508000,508000,509000,507000,5317
20231011,130200,328152152500,508000,508000,508000,507000,952
20231011,130100,327668619500,507000,507000,508000,507000,438
20231011,130000,327446169500,507000,508000,508000,507000,343
20231011,125900,327272213500,507000,508000,508000,507000,377
20231011,125800,327081046500,507000,508000,508000,507000,533
20231011,125700,326810524500,507000,507000,508000,507000,522
20231011,125600,326545851500,507000,508000,508000,507000,857
20231011,125500,326111251500,508000,507000,508000,507000,335
20231011,125400,325941208500,508000,508000,508000,507000,473
20231011,125300,325701162500,507000,508000,508000,507000,320
20231011,125200,325538847500,507000,507000,508000,507000,488
20231011,125100,325291426500,507000,507000,508000,507000,1433
20231011,125000,324564891500,507000,507000,508000,506000,1827
20231011,124900,323638531500,507000,508000,508000,507000,584
20231011,124800,323342124500,507000,508000,508000,507000,372
20231011,124700,323153317500,508000,506000,508000,506000,3668
20231011,124600,321294935500,505000,506000,506000,505000,348
20231011,124500,321118970500,506000,506000,506000,505000,1227
20231011,124400,320498513500,505000,507000,507000,505000,3935
20231011,124300,318507365500,506000,507000,507000,506000,311
20231011,124200,318349882500,507000,507000,507000,506000,333
20231011,124100,318181161500,507000,507000,507000,506000,787
20231011,124000,317782389500,507000,507000,507000,506000,342
20231011,123900,317609040500,507000,507000,507000,506000,639
20231011,123800,317285115500,507000,507000,507000,506000,865
20231011,123700,316846715500,507000,507000,507000,506000,1216
20231011,123600,316230241500,507000,507000,507000,506000,3038
20231011,123500,314690122500,507000,507000,507000,506000,1423
20231011,123400,313968769500,507000,506000,507000,505000,1574
20231011,123300,313172280500,506000,506000,506000,505000,1108
20231011,123200,312611669500,506000,506000,506000,505000,375
20231011,123100,312422006500,506000,506000,506000,505000,585
20231011,123000,312126363500,506000,505000,506000,504000,313
20231011,122900,311968215500,505000,504000,505000,504000,1055
20231011,122800,311435530500,504000,505000,505000,504000,285
20231011,122700,311291661500,505000,504000,505000,503000,5463
20231011,122600,308535813500,504000,503000,504000,503000,251
20231011,122500,308409420500,503000,503000,504000,503000,312
20231011,122400,308252265500,503000,504000,504000,503000,155
20231011,122300,308174235500,503000,503000,504000,503000,250
20231011,122200,308048328500,504000,503000,504000,503000,246
20231011,122100,307924395500,503000,504000,504000,503000,251
20231011,122000,307797975500,504000,503000,504000,503000,431
20231011,121900,307580890500,503000,503000,504000,503000,2049
20231011,121800,306550238500,503000,503000,504000,503000,357
20231011,121700,306370604500,503000,504000,504000,503000,210
20231011,121600,306264910500,503000,504000,504000,503000,309
20231011,121500,306109420500,503000,503000,504000,503000,213
20231011,121400,306002205500,503000,504000,505000,503000,1993
20231011,121300,304997726500,505000,504000,505000,504000,351
20231011,121200,304820798500,504000,505000,505000,504000,201
20231011,121100,304719450500,505000,504000,505000,504000,1258
20231011,121000,304085372500,504000,505000,505000,504000,203
20231011,120900,303982938500,505000,504000,505000,504000,839
20231011,120800,303559427500,504000,503000,505000,503000,3338
20231011,120700,301877122500,503000,503000,504000,503000,534
20231011,120600,301608398500,503000,504000,505000,503000,2670
20231011,120500,300262720500,504000,505000,505000,504000,831
20231011,120400,299843640500,505000,505000,505000,504000,336
20231011,120300,299674023500,505000,505000,505000,504000,1035
20231011,120200,299151368500,505000,505000,505000,504000,290
20231011,120100,299005089500,504000,504000,505000,504000,683
20231011,120000,298660806500,504000,504000,505000,504000,823
20231011,115900,298245953500,504000,504000,505000,504000,2816
20231011,115800,296826675500,504000,505000,506000,504000,4209
20231011,115700,294701665500,506000,506000,506000,505000,623
20231011,115600,294386744500,505000,506000,506000,505000,1712
20231011,115500,293521749500,505000,505000,506000,505000,503
20231011,115400,293267372500,506000,508000,508000,505000,7769
20231011,115300,289331564500,508000,508000,508000,507000,487
20231011,115200,289084367500,507000,507000,508000,507000,535
20231011,115100,288812915500,507000,508000,508000,507000,272
20231011,115000,288674936500,508000,507000,508000,507000,581
20231011,114900,288380153500,507000,507000,508000,507000,478
20231011,114800,288137698500,507000,506000,508000,506000,816
20231011,114700,287723969500,507000,507000,507000,506000,703
20231011,114600,287367740500,506000,507000,507000,506000,439
20231011,114500,287145224500,507000,507000,508000,506000,1704
20231011,114400,286281324500,507000,507000,508000,506000,4711
20231011,114300,283892803500,508000,507000,508000,506000,2508
20231011,114200,282621094500,507000,507000,507000,506000,1052
20231011,114100,282087760500,507000,506000,507000,506000,560
20231011,114000,281804078500,507000,506000,507000,506000,300
20231011,113900,281652124500,506000,507000,507000,506000,397
20231011,113800,281450982500,507000,507000,507000,506000,193
20231011,113700,281353157500,506000,507000,507000,506000,664
20231011,113600,281016854500,506000,506000,507000,505000,1209
20231011,113500,280405040500,507000,505000,507000,505000,1215
20231011,113400,279790298500,505000,506000,506000,505000,338
20231011,113300,279619376500,506000,506000,506000,505000,1555
20231011,113200,278832630500,505000,507000,507000,505000,3107
20231011,113100,277260334500,506000,507000,507000,506000,1557
20231011,113000,276470952500,507000,507000,508000,506000,2568
20231011,112900,275169062500,506000,507000,507000,506000,515
20231011,112800,274908222500,507000,507000,507000,506000,420
20231011,112700,274695464500,507000,506000,507000,506000,442
20231011,112600,274471496500,507000,506000,507000,506000,1510
20231011,112500,273707213500,506000,505000,507000,505000,4524
20231011,112400,271418750500,505000,505000,506000,505000,383
20231011,112300,271225150500,505000,505000,506000,505000,826
20231011,112200,270807795500,505000,507000,507000,505000,3668
20231011,112100,268952267500,507000,507000,507000,506000,330
20231011,112000,268785126500,506000,506000,507000,506000,601
20231011,111900,268480453500,507000,507000,508000,506000,2748
20231011,111800,267087310500,508000,508000,508000,507000,715
20231011,111700,266724422500,508000,507000,508000,506000,2231
20231011,111600,265593368500,507000,508000,508000,506000,4504
20231011,111500,263309045500,508000,509000,509000,507000,6012
20231011,111400,260253669500,509000,508000,509000,507000,6552
20231011,111300,256924421500,507000,508000,508000,507000,3650
20231011,111200,255071223500,508000,507000,508000,506000,10036
20231011,111100,249980795500,507000,504000,507000,504000,9552
20231011,111000,245149045500,505000,504000,505000,504000,445
20231011,110900,244924371500,504000,505000,505000,504000,592
20231011,110800,244625508500,504000,505000,505000,504000,778
20231011,110700,244232865500,505000,504000,505000,504000,545
20231011,110600,243957898500,505000,505000,505000,504000,1136
20231011,110500,243385172500,504000,505000,505000,504000,675
20231011,110400,243044480500,505000,505000,506000,504000,3937
20231011,110300,241055896500,505000,506000,506000,505000,1791
20231011,110200,240150105500,506000,506000,506000,505000,773
20231011,110100,239759191500,506000,505000,506000,505000,962
20231011,110000,239272680500,506000,505000,506000,505000,540
20231011,105900,238999659500,505000,505000,506000,504000,3779
20231011,105800,237091095500,505000,503000,505000,503000,3518
20231011,105700,235317027500,503000,504000,504000,503000,819
20231011,105600,234904660500,503000,504000,504000,503000,2675
20231011,105500,233558471500,504000,505000,505000,503000,3869
20231011,105400,231608643500,504000,504000,505000,504000,759
20231011,105300,231225619500,504000,505000,506000,504000,3547
20231011,105200,229434454500,506000,506000,506000,505000,2491
20231011,105100,228174694500,506000,505000,506000,504000,1257
20231011,105000,227539613500,505000,504000,505000,504000,4473
20231011,104900,225281144500,505000,505000,505000,504000,1278
20231011,104800,224636319500,505000,503000,505000,503000,2919
20231011,104700,223165498500,504000,504000,504000,503000,2939
20231011,104600,221684943500,504000,504000,504000,503000,963
20231011,104500,221199728500,504000,504000,504000,503000,569
20231011,104400,220913031500,504000,503000,504000,503000,782
20231011,104300,220519490500,503000,504000,504000,503000,568
20231011,104200,220233506500,503000,505000,505000,503000,3608
20231011,104100,218414774500,505000,505000,506000,504000,2643
20231011,104000,217079932500,505000,505000,506000,504000,2823
20231011,103900,215653837500,505000,505000,506000,504000,10055
20231011,103800,210575071500,505000,505000,505000,504000,3579
20231011,103700,208768012500,505000,504000,505000,503000,7176
20231011,103600,205149169500,504000,503000,504000,503000,719
20231011,103500,204786927500,503000,503000,504000,502000,5151
20231011,103400,202196027500,502000,502000,503000,502000,696
20231011,103300,201846176500,502000,503000,503000,502000,1113
20231011,103200,201286985500,503000,503000,503000,502000,917
20231011,103100,200826028500,502000,502000,503000,502000,1209
20231011,103000,200218083500,503000,503000,503000,502000,533
20231011,102900,199950027500,503000,503000,503000,502000,481
20231011,102800,199708272500,503000,502000,503000,502000,903
20231011,102700,199254596500,502000,502000,503000,501000,3630
20231011,102600,197432216500,502000,501000,502000,500000,5337
20231011,102500,194758424500,500000,500000,501000,500000,3419
20231011,102400,193048886500,500000,499500,500000,499500,258
20231011,102300,192919993500,499500,500000,501000,499500,1497
20231011,102200,192171415500,500000,500000,501000,500000,402
20231011,102100,191970243500,500000,499500,501000,499500,1376
20231011,102000,191282215000,499500,501000,501000,499500,3315
20231011,101900,189624619500,501000,499500,501000,499500,4851
20231011,101800,187198768500,500000,500000,500000,499500,1075
20231011,101700,186661681000,499500,499500,500000,499000,4265
20231011,101600,184531374000,499500,499500,499500,499000,641
20231011,101500,184211377000,499000,499000,499500,499000,420
20231011,101400,184001759000,499000,499000,499500,499000,530
20231011,101300,183737203000,499500,499500,499500,499000,494
20231011,101200,183490630000,499000,500000,500000,499000,2299
20231011,101100,182342380500,500000,500000,500000,499500,556
20231011,101000,182064555000,500000,500000,501000,499500,2109
20231011,100900,181009898000,500000,500000,501000,500000,795
20231011,100800,180612375000,500000,500000,501000,500000,971
20231011,100700,180126867000,501000,500000,501000,500000,1145
20231011,100600,179554351000,500000,500000,501000,500000,530
20231011,100500,179289335000,500000,501000,501000,500000,1989
20231011,100400,178294645000,500000,501000,501000,500000,484
20231011,100300,178052455000,501000,499500,501000,499000,3107
20231011,100200,176499234000,499500,499500,499500,499000,806
20231011,100100,176096732500,499500,501000,501000,499000,4135
20231011,100000,174029805000,500000,500000,501000,499500,2163
20231011,095900,172948345500,500000,499500,500000,499500,907
20231011,095800,172495047500,500000,499500,500000,499000,2945
20231011,095700,171024143000,499000,499000,499500,499000,790
20231011,095600,170629804000,499500,501000,501000,499000,5036
20231011,095500,168111908000,500000,500000,501000,500000,731
20231011,095400,167745940000,501000,501000,501000,500000,619
20231011,095300,167436175000,501000,501000,501000,500000,682
20231011,095200,167094672000,501000,499500,501000,499000,5794
20231011,095100,164198281500,499500,499000,499500,499000,1269
20231011,095000,163564941000,499000,499000,499500,499000,2328
20231011,094900,162403209500,499000,499500,500000,499000,4873
20231011,094800,159970264500,499500,499500,500000,499500,800
20231011,094700,159570420000,499500,500000,500000,499000,3467
20231011,094600,157838611000,499500,500000,501000,499500,5147
20231011,094500,155265372500,501000,501000,501000,500000,1521
20231011,094400,154504756500,501000,500000,501000,500000,702
20231011,094300,154153571500,500000,502000,502000,500000,4367
20231011,094200,151966813500,502000,502000,503000,501000,3669
20231011,094100,150125016500,503000,503000,503000,502000,571
20231011,094000,149837978500,503000,503000,503000,502000,865
20231011,093900,149403029500,503000,502000,504000,502000,4563
20231011,093800,147107828500,503000,502000,503000,502000,3724
20231011,093700,145237281500,502000,501000,502000,501000,1307
20231011,093600,144581753500,501000,502000,502000,501000,2565
20231011,093500,143296126500,502000,503000,503000,501000,4429
20231011,093400,141073598500,503000,502000,503000,502000,1324
20231011,093300,140408585500,501000,502000,503000,501000,4835
20231011,093200,137981721500,502000,503000,503000,502000,1551
20231011,093100,137202013500,503000,503000,504000,502000,5620
20231011,093000,134375265500,503000,503000,503000,502000,964
20231011,092900,133890935500,502000,504000,504000,502000,6848
20231011,092800,130449168500,504000,504000,505000,503000,1149
20231011,092700,129870355500,503000,505000,505000,503000,5080
20231011,092600,127309657500,505000,504000,505000,503000,4390
20231011,092500,125097413500,504000,503000,504000,503000,3099
20231011,092400,123537064500,504000,503000,504000,503000,840
20231011,092300,123114082500,503000,502000,503000,501000,3602
20231011,092200,121305541500,501000,504000,504000,501000,4673
20231011,092100,118957264500,504000,504000,505000,504000,4181
20231011,092000,116848853500,505000,505000,505000,504000,4847
20231011,091900,114404650500,504000,504000,505000,503000,3854
20231011,091800,112461925500,504000,504000,505000,503000,8323
20231011,091700,108268895500,504000,503000,505000,502000,9959
20231011,091600,103252263500,503000,502000,503000,501000,3570
20231011,091500,101457528500,502000,500000,502000,499500,10468
20231011,091400,96214291500,500000,500000,500000,499500,3629
20231011,091300,94400849500,500000,501000,501000,499500,4282
20231011,091200,92260986000,500000,501000,501000,500000,4591
20231011,091100,89962820000,501000,500000,501000,499500,10145
20231011,091000,84886839500,500000,499000,500000,498000,11315
20231011,090900,79239970500,499000,500000,500000,498500,6430
20231011,090800,76029781000,500000,498500,500000,498000,13841
20231011,090700,69129417000,498500,502000,502000,498500,12823
20231011,090600,62720704000,501000,502000,502000,500000,7339
20231011,090500,59043606000,502000,501000,503000,501000,7696
20231011,090400,55181952000,501000,502000,503000,501000,8300
20231011,090300,51016533000,502000,504000,504000,501000,7594
20231011,090200,47197969000,504000,503000,505000,503000,14173
20231011,090100,40059960000,503000,505000,506000,502000,23850
20231011,090000,28041749000,504000,501000,505000,500000,55794