KissMeData/005490/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,184300,308996871000,500000,500000,500000,500000,186721
20231018,184200,308996871000,500000,500000,500000,500000,0
20231018,184100,308996871000,500000,500000,500000,500000,0
20231018,184000,308996871000,500000,500000,500000,500000,0
20231018,183900,308996871000,500000,500000,500000,500000,0
20231018,183800,308996871000,500000,500000,500000,500000,0
20231018,183700,308996871000,500000,500000,500000,500000,0
20231018,183600,308996871000,500000,500000,500000,500000,0
20231018,183500,308996871000,500000,500000,500000,500000,0
20231018,183400,308996871000,500000,500000,500000,500000,0
20231018,183300,308996871000,500000,500000,500000,500000,0
20231018,183200,308996871000,500000,500000,500000,500000,0
20231018,183100,308996871000,500000,500000,500000,500000,0
20231018,183000,308996871000,500000,500000,500000,500000,0
20231018,182900,308996871000,500000,500000,500000,500000,0
20231018,182800,308996871000,500000,500000,500000,500000,0
20231018,182700,308996871000,500000,500000,500000,500000,0
20231018,182600,308996871000,500000,500000,500000,500000,0
20231018,182500,308996871000,500000,500000,500000,500000,0
20231018,182400,308996871000,500000,500000,500000,500000,0
20231018,182300,308996871000,500000,500000,500000,500000,0
20231018,182200,308996871000,500000,500000,500000,500000,0
20231018,182100,308996871000,500000,500000,500000,500000,0
20231018,182000,308996871000,500000,500000,500000,500000,0
20231018,181900,308996871000,500000,500000,500000,500000,0
20231018,181800,308996871000,500000,500000,500000,500000,0
20231018,181700,308996871000,500000,500000,500000,500000,0
20231018,181600,308996871000,500000,500000,500000,500000,0
20231018,181500,308996871000,500000,500000,500000,500000,0
20231018,181400,308996871000,500000,500000,500000,500000,0
20231018,181300,308996871000,500000,500000,500000,500000,186721
20231018,181200,308996871000,500000,500000,500000,500000,0
20231018,181100,308996871000,500000,500000,500000,500000,0
20231018,181000,308996871000,500000,500000,500000,500000,0
20231018,180900,308996871000,500000,500000,500000,500000,0
20231018,180800,308996871000,500000,500000,500000,500000,0
20231018,180700,308996871000,500000,500000,500000,500000,0
20231018,180600,308996871000,500000,500000,500000,500000,0
20231018,180500,308996871000,500000,500000,500000,500000,0
20231018,180400,308996871000,500000,500000,500000,500000,0
20231018,180300,308996871000,500000,500000,500000,500000,0
20231018,180200,308996871000,500000,500000,500000,500000,0
20231018,180100,308996871000,500000,500000,500000,500000,0
20231018,180000,308996871000,500000,500000,500000,500000,0
20231018,175900,308996871000,500000,500000,500000,500000,0
20231018,175800,308996871000,500000,500000,500000,500000,0
20231018,175700,308996871000,500000,500000,500000,500000,0
20231018,175600,308996871000,500000,500000,500000,500000,0
20231018,175500,308996871000,500000,500000,500000,500000,0
20231018,175400,308996871000,500000,500000,500000,500000,0
20231018,175300,308996871000,500000,500000,500000,500000,0
20231018,175200,308996871000,500000,500000,500000,500000,0
20231018,175100,308996871000,500000,500000,500000,500000,0
20231018,175000,308996871000,500000,500000,500000,500000,0
20231018,174900,308996871000,500000,500000,500000,500000,0
20231018,174800,308996871000,500000,500000,500000,500000,0
20231018,174700,308996871000,500000,500000,500000,500000,0
20231018,174600,308996871000,500000,500000,500000,500000,0
20231018,174500,308996871000,500000,500000,500000,500000,0
20231018,174400,308996871000,500000,500000,500000,500000,0
20231018,174300,308996871000,500000,500000,500000,500000,186721
20231018,174200,308996871000,500000,500000,500000,500000,0
20231018,174100,308996871000,500000,500000,500000,500000,0
20231018,174000,308996871000,500000,500000,500000,500000,0
20231018,173900,308996871000,500000,500000,500000,500000,0
20231018,173800,308996871000,500000,500000,500000,500000,0
20231018,173700,308996871000,500000,500000,500000,500000,0
20231018,173600,308996871000,500000,500000,500000,500000,0
20231018,173500,308996871000,500000,500000,500000,500000,0
20231018,173400,308996871000,500000,500000,500000,500000,0
20231018,173300,308996871000,500000,500000,500000,500000,0
20231018,173200,308996871000,500000,500000,500000,500000,0
20231018,173100,308996871000,500000,500000,500000,500000,0
20231018,173000,308996871000,500000,500000,500000,500000,0
20231018,172900,308996871000,500000,500000,500000,500000,0
20231018,172800,308996871000,500000,500000,500000,500000,0
20231018,172700,308996871000,500000,500000,500000,500000,0
20231018,172600,308996871000,500000,500000,500000,500000,0
20231018,172500,308996871000,500000,500000,500000,500000,0
20231018,172400,308996871000,500000,500000,500000,500000,0
20231018,172300,308996871000,500000,500000,500000,500000,0
20231018,172200,308996871000,500000,500000,500000,500000,0
20231018,172100,308996871000,500000,500000,500000,500000,0
20231018,172000,308996871000,500000,500000,500000,500000,0
20231018,171900,308996871000,500000,500000,500000,500000,0
20231018,171800,308996871000,500000,500000,500000,500000,0
20231018,171700,308996871000,500000,500000,500000,500000,0
20231018,171600,308996871000,500000,500000,500000,500000,0
20231018,171500,308996871000,500000,500000,500000,500000,0
20231018,171400,308996871000,500000,500000,500000,500000,0
20231018,171300,308996871000,500000,500000,500000,500000,186721
20231018,171200,308996871000,500000,500000,500000,500000,0
20231018,171100,308996871000,500000,500000,500000,500000,0
20231018,171000,308996871000,500000,500000,500000,500000,0
20231018,170900,308996871000,500000,500000,500000,500000,0
20231018,170800,308996871000,500000,500000,500000,500000,0
20231018,170700,308996871000,500000,500000,500000,500000,0
20231018,170600,308996871000,500000,500000,500000,500000,0
20231018,170500,308996871000,500000,500000,500000,500000,0
20231018,170400,308996871000,500000,500000,500000,500000,0
20231018,170300,308996871000,500000,500000,500000,500000,0
20231018,170200,308996871000,500000,500000,500000,500000,0
20231018,170100,308996871000,500000,500000,500000,500000,0
20231018,170000,308996871000,500000,500000,500000,500000,0
20231018,165900,308996871000,500000,500000,500000,500000,0
20231018,165800,308996871000,500000,500000,500000,500000,0
20231018,165700,308996871000,500000,500000,500000,500000,0
20231018,165600,308996871000,500000,500000,500000,500000,0
20231018,165500,308996871000,500000,500000,500000,500000,0
20231018,165400,308996871000,500000,500000,500000,500000,0
20231018,165300,308996871000,500000,500000,500000,500000,0
20231018,165200,308996871000,500000,500000,500000,500000,0
20231018,165100,308996871000,500000,500000,500000,500000,0
20231018,165000,308996871000,500000,500000,500000,500000,0
20231018,164900,308996871000,500000,500000,500000,500000,0
20231018,164800,308996871000,500000,500000,500000,500000,0
20231018,164700,308996871000,500000,500000,500000,500000,0
20231018,164600,308996871000,500000,500000,500000,500000,0
20231018,164500,308996871000,500000,500000,500000,500000,0
20231018,164400,308996871000,500000,500000,500000,500000,0
20231018,164300,308996871000,500000,500000,500000,500000,186721
20231018,164200,308996871000,500000,500000,500000,500000,0
20231018,164100,308996871000,500000,500000,500000,500000,0
20231018,164000,308996871000,500000,500000,500000,500000,0
20231018,163900,308996871000,500000,500000,500000,500000,0
20231018,163800,308996871000,500000,500000,500000,500000,0
20231018,163700,308996871000,500000,500000,500000,500000,0
20231018,163600,308996871000,500000,500000,500000,500000,0
20231018,163500,308996871000,500000,500000,500000,500000,0
20231018,163400,308996871000,500000,500000,500000,500000,0
20231018,163300,308996871000,500000,500000,500000,500000,0
20231018,163200,308996871000,500000,500000,500000,500000,0
20231018,163100,308996871000,500000,500000,500000,500000,0
20231018,163000,308996871000,500000,500000,500000,500000,0
20231018,162900,308996871000,500000,500000,500000,500000,0
20231018,162800,308996871000,500000,500000,500000,500000,0
20231018,162700,308996871000,500000,500000,500000,500000,0
20231018,162600,308996871000,500000,500000,500000,500000,0
20231018,162500,308996871000,500000,500000,500000,500000,0
20231018,162400,308996871000,500000,500000,500000,500000,0
20231018,162300,308996871000,500000,500000,500000,500000,0
20231018,162200,308996871000,500000,500000,500000,500000,0
20231018,162100,308996871000,500000,500000,500000,500000,0
20231018,162000,308996871000,500000,500000,500000,500000,0
20231018,161900,308996871000,500000,500000,500000,500000,0
20231018,161800,308996871000,500000,500000,500000,500000,0
20231018,161700,308996871000,500000,500000,500000,500000,0
20231018,161600,308996871000,500000,500000,500000,500000,0
20231018,161500,308996871000,500000,500000,500000,500000,0
20231018,161400,308996871000,500000,500000,500000,500000,0
20231018,161300,308996871000,500000,500000,500000,500000,186721
20231018,161200,308996871000,500000,500000,500000,500000,0
20231018,161100,308996871000,500000,500000,500000,500000,0
20231018,161000,308996871000,500000,500000,500000,500000,0
20231018,160900,308996871000,500000,500000,500000,500000,0
20231018,160800,308996871000,500000,500000,500000,500000,0
20231018,160700,308996871000,500000,500000,500000,500000,0
20231018,160600,308996871000,500000,500000,500000,500000,0
20231018,160500,308996871000,500000,500000,500000,500000,0
20231018,160400,308996871000,500000,500000,500000,500000,0
20231018,160300,308996871000,500000,500000,500000,500000,0
20231018,160200,308996871000,500000,500000,500000,500000,0
20231018,160100,308996871000,500000,500000,500000,500000,0
20231018,160000,308996871000,500000,500000,500000,500000,0
20231018,155900,308996871000,500000,500000,500000,500000,0
20231018,155800,308996871000,500000,500000,500000,500000,0
20231018,155700,308996871000,500000,500000,500000,500000,0
20231018,155600,308996871000,500000,500000,500000,500000,0
20231018,155500,308996871000,500000,500000,500000,500000,0
20231018,155400,308996871000,500000,500000,500000,500000,0
20231018,155300,308996871000,500000,500000,500000,500000,0
20231018,155200,308996871000,500000,500000,500000,500000,0
20231018,155100,308996871000,500000,500000,500000,500000,0
20231018,155000,308996871000,500000,500000,500000,500000,0
20231018,154900,308996871000,500000,500000,500000,500000,0
20231018,154800,308996871000,500000,500000,500000,500000,0
20231018,154700,308996871000,500000,500000,500000,500000,0
20231018,154600,308996871000,500000,500000,500000,500000,0
20231018,154500,308996871000,500000,500000,500000,500000,0
20231018,154400,308996871000,500000,500000,500000,500000,0
20231018,154300,308996871000,500000,500000,500000,500000,186721
20231018,154200,308996871000,500000,500000,500000,500000,0
20231018,154100,308996871000,500000,500000,500000,500000,0
20231018,154000,308996871000,500000,500000,500000,500000,0
20231018,153900,308996871000,500000,500000,500000,500000,0
20231018,153800,308996871000,500000,500000,500000,500000,0
20231018,153700,308996871000,500000,500000,500000,500000,0
20231018,153600,308996871000,500000,500000,500000,500000,0
20231018,153500,308996871000,500000,500000,500000,500000,0
20231018,153400,308996871000,500000,500000,500000,500000,0
20231018,153300,308996871000,500000,500000,500000,500000,0
20231018,153200,308996871000,500000,500000,500000,500000,0
20231018,153100,308996871000,500000,500000,500000,500000,0
20231018,153000,308996871000,500000,500000,500000,500000,186721
20231018,152900,215636371000,500000,500000,500000,500000,0
20231018,152800,215636371000,500000,500000,500000,500000,0
20231018,152700,215636371000,500000,500000,500000,500000,0
20231018,152600,215636371000,500000,500000,500000,500000,0
20231018,152500,215636371000,500000,500000,500000,500000,0
20231018,152400,215636371000,500000,500000,500000,500000,0
20231018,152300,215636371000,500000,500000,500000,500000,0
20231018,152200,215636371000,500000,500000,500000,500000,0
20231018,152100,215636371000,500000,500000,500000,500000,0
20231018,152000,215636371000,500000,500000,500000,500000,0
20231018,151900,215636371000,500000,499500,500000,499500,3620
20231018,151800,213827894000,499500,499500,500000,499500,954
20231018,151700,213351225000,499500,500000,500000,499500,1195
20231018,151600,212753939500,500000,501000,501000,499500,8394
20231018,151500,208556884500,501000,500000,501000,500000,808
20231018,151400,208152757500,500000,501000,501000,500000,685
20231018,151300,207810036500,500000,500000,501000,500000,1029
20231018,151200,207295239500,501000,501000,501000,500000,632
20231018,151100,206978693500,500000,500000,501000,500000,976
20231018,151000,206489943500,501000,501000,501000,500000,584
20231018,150900,206197733500,500000,500000,501000,500000,602
20231018,150800,205896509500,500000,500000,501000,500000,639
20231018,150700,205576846500,501000,501000,501000,500000,440
20231018,150600,205356708500,500000,500000,501000,500000,1122
20231018,150500,204795541500,500000,500000,501000,500000,1687
20231018,150400,203952010500,500000,501000,501000,500000,1281
20231018,150300,203310598500,500000,500000,501000,500000,824
20231018,150200,202898299500,500000,500000,501000,500000,309
20231018,150100,202743722500,500000,501000,501000,500000,487
20231018,150000,202499968500,500000,500000,501000,500000,1689
20231018,145900,201654561500,501000,500000,501000,500000,936
20231018,145800,201186057500,500000,500000,501000,500000,305
20231018,145700,201033470500,501000,500000,501000,500000,213
20231018,145600,200926895500,501000,500000,501000,500000,693
20231018,145500,200580201500,500000,500000,501000,500000,915
20231018,145400,200121897500,500000,500000,501000,500000,212
20231018,145300,200015821500,501000,501000,501000,500000,718
20231018,145200,199656222500,500000,500000,501000,500000,321
20231018,145100,199495501500,501000,500000,501000,499500,16713
20231018,145000,191136863000,500000,499500,500000,499500,708
20231018,144900,190782991000,499500,499500,500000,499500,1331
20231018,144800,190117943500,499500,499500,500000,499500,2533
20231018,144700,188852586000,499500,499500,500000,499500,833
20231018,144600,188436212000,499500,499500,500000,499500,449
20231018,144500,188211912000,499500,499500,500000,499500,775
20231018,144400,187824509000,499500,499500,500000,499500,617
20231018,144300,187516162500,499500,500000,500000,499500,1480
20231018,144200,186776508500,500000,499500,500000,499500,299
20231018,144100,186627102500,500000,499500,500000,499500,501
20231018,144000,186376791000,500000,499500,500000,499500,266
20231018,143900,186243893500,500000,500000,500000,499500,221
20231018,143800,186133478000,500000,499500,500000,499500,287
20231018,143700,185990099500,499500,499500,500000,499500,282
20231018,143600,185849210500,500000,499500,500000,499500,271
20231018,143500,185713812000,499500,500000,500000,499500,1424
20231018,143400,185002500500,499500,499500,500000,499500,782
20231018,143300,184611867000,499500,499500,500000,499500,1460
20231018,143200,183882519500,499500,499500,500000,499500,651
20231018,143100,183557300500,499500,499500,500000,499500,1115
20231018,143000,183000298000,499500,499500,500000,499500,336
20231018,142900,182832364000,499500,499500,500000,499500,428
20231018,142800,182618536500,500000,499500,500000,499500,958
20231018,142700,182139975000,499500,500000,500000,499500,1297
20231018,142600,181492086500,500000,499500,500000,499500,453
20231018,142500,181265692500,500000,499500,500000,499500,206
20231018,142400,181162774500,499500,500000,500000,499500,1247
20231018,142300,180539821500,499500,499500,500000,499500,169
20231018,142200,180455382000,499500,499500,500000,499500,305
20231018,142100,180302998000,499500,499500,500000,499500,457
20231018,142000,180074554500,499500,499500,500000,499500,420
20231018,141900,179864756500,499500,499500,500000,499500,437
20231018,141800,179646446000,499500,499500,500000,499500,532
20231018,141700,179380598000,499500,499500,500000,499500,490
20231018,141600,179135797500,499500,499500,500000,499500,727
20231018,141500,178772630000,499500,500000,500000,499500,362
20231018,141400,178591767000,500000,499500,500000,499500,498
20231018,141300,178342986500,500000,499500,500000,499500,1466
20231018,141200,177610686500,499500,499500,500000,499500,561
20231018,141100,177330442000,500000,499500,500000,499500,326
20231018,141000,177167574500,499500,499500,500000,499500,874
20231018,140900,176730968500,500000,499500,500000,499500,251
20231018,140800,176605516000,499500,499500,500000,499500,636
20231018,140700,176287803500,499500,499500,500000,499500,373
20231018,140600,176101467500,499500,499500,500000,499500,234
20231018,140500,175984569000,499500,500000,500000,499500,454
20231018,140400,175757777000,499500,499500,500000,499500,287
20231018,140300,175614389000,499500,500000,500000,499500,167
20231018,140200,175530962500,500000,499500,500000,499500,421
20231018,140100,175320657000,500000,500000,500000,499500,521
20231018,140000,175060381000,499500,499500,500000,499500,228
20231018,135900,174946490000,500000,499500,500000,499500,551
20231018,135800,174671173500,499500,499500,500000,499500,699
20231018,135700,174321993500,500000,501000,501000,500000,1690
20231018,135600,173476974500,501000,500000,501000,500000,721
20231018,135500,173116446500,501000,501000,501000,500000,939
20231018,135400,172646916500,500000,500000,501000,500000,254
20231018,135300,172519898500,500000,500000,501000,500000,288
20231018,135200,172375887500,501000,501000,501000,500000,708
20231018,135100,172021860500,500000,500000,501000,500000,180
20231018,135000,171931828500,500000,500000,501000,500000,246
20231018,134900,171808802500,500000,500000,501000,500000,157
20231018,134800,171730285500,500000,500000,501000,500000,620
20231018,134700,171419885500,500000,500000,501000,500000,272
20231018,134600,171283850500,500000,500000,501000,500000,346
20231018,134500,171110838500,500000,501000,501000,500000,154
20231018,134400,171033823500,500000,501000,501000,500000,355
20231018,134300,170856319500,500000,500000,501000,500000,119
20231018,134200,170796798500,500000,500000,501000,500000,908
20231018,134100,170342773500,500000,500000,501000,500000,501
20231018,134000,170092264500,500000,500000,501000,500000,1646
20231018,133900,169269243500,500000,500000,501000,500000,272
20231018,133800,169133212500,500000,500000,501000,500000,388
20231018,133700,168939206500,500000,500000,501000,500000,380
20231018,133600,168749194500,500000,501000,501000,500000,398
20231018,133500,168550079500,500000,500000,501000,500000,167
20231018,133400,168466573500,501000,500000,501000,500000,350
20231018,133300,168291540500,500000,501000,501000,500000,271
20231018,133200,168156011500,500000,500000,501000,500000,1272
20231018,133100,167519996500,500000,501000,501000,500000,897
20231018,133000,167071443500,500000,500000,501000,500000,1102
20231018,132900,166520329500,500000,500000,501000,500000,802
20231018,132800,166119215500,500000,501000,501000,500000,292
20231018,132700,165973151500,500000,501000,501000,500000,406
20231018,132600,165770094500,500000,500000,501000,500000,521
20231018,132500,165509576500,500000,501000,501000,500000,1011
20231018,132400,165004024500,500000,500000,501000,500000,160
20231018,132300,164923953500,500000,500000,501000,500000,133
20231018,132200,164857390500,500000,501000,501000,500000,254
20231018,132100,164730259500,500000,501000,501000,500000,412
20231018,132000,164524130500,500000,500000,501000,500000,556
20231018,131900,164246082500,500000,501000,501000,500000,211
20231018,131800,164140500500,501000,501000,501000,500000,198
20231018,131700,164041409500,500000,500000,501000,500000,438
20231018,131600,163822306500,501000,500000,501000,500000,187
20231018,131500,163728804500,500000,500000,501000,500000,235
20231018,131400,163611278500,501000,500000,501000,500000,159
20231018,131300,163531764500,501000,500000,501000,500000,125
20231018,131200,163469237500,500000,500000,501000,500000,230
20231018,131100,163354228500,500000,500000,501000,500000,315
20231018,131000,163196706500,501000,502000,502000,500000,1776
20231018,130900,162307054500,501000,501000,502000,501000,1178
20231018,130800,161716844500,501000,501000,502000,501000,383
20231018,130700,161524679500,501000,501000,502000,501000,115
20231018,130600,161467046500,502000,501000,502000,501000,407
20231018,130500,161263127500,501000,501000,502000,501000,488
20231018,130400,161018620500,502000,501000,502000,501000,213
20231018,130300,160911854500,501000,502000,502000,501000,156
20231018,130200,160833680500,502000,501000,502000,501000,231
20231018,130100,160717941500,501000,502000,502000,501000,162
20231018,130000,160636740500,501000,502000,502000,501000,79
20231018,125900,160597154500,502000,501000,502000,501000,119
20231018,125800,160537469500,501000,501000,502000,501000,537
20231018,125700,160268400500,501000,501000,502000,501000,509
20231018,125600,160013306500,501000,501000,502000,501000,79
20231018,125500,159973717500,501000,502000,502000,501000,129
20231018,125400,159909039500,502000,502000,502000,501000,207
20231018,125300,159805244500,501000,501000,502000,501000,143
20231018,125200,159733573500,502000,501000,502000,501000,79
20231018,125100,159693982500,501000,501000,502000,501000,1275
20231018,125000,159055105500,501000,501000,502000,501000,276
20231018,124900,158916801500,501000,501000,502000,501000,208
20231018,124800,158812540500,501000,501000,502000,501000,204
20231018,124700,158710206500,501000,501000,502000,501000,299
20231018,124600,158560342500,501000,501000,502000,500000,2536
20231018,124500,157289798500,501000,500000,501000,500000,784
20231018,124400,156897085500,500000,501000,501000,500000,235
20231018,124300,156779383500,501000,501000,501000,500000,189
20231018,124200,156684753500,501000,500000,501000,500000,226
20231018,124100,156571734500,501000,501000,501000,500000,313
20231018,124000,156415163500,501000,500000,501000,500000,306
20231018,123900,156262126500,501000,501000,501000,500000,186
20231018,123800,156169095500,501000,500000,501000,500000,66
20231018,123700,156136051500,501000,501000,501000,500000,82
20231018,123600,156094997500,500000,500000,501000,500000,199
20231018,123500,155995450500,500000,499500,501000,499500,2995
20231018,123400,154497946000,499500,499500,500000,499500,297
20231018,123300,154349494500,499500,500000,500000,499500,1221
20231018,123200,153739058500,499500,499500,500000,499500,142
20231018,123100,153668069000,500000,499500,500000,499500,261
20231018,123000,153537614000,499500,499500,500000,499500,206
20231018,122900,153434644500,500000,499500,500000,499500,91
20231018,122800,153389156500,499500,499500,500000,499500,201
20231018,122700,153288746500,499500,499500,500000,499500,598
20231018,122600,152990042500,499500,500000,500000,499500,214
20231018,122500,152883141000,500000,499500,500000,499500,371
20231018,122400,152697821500,500000,499500,500000,499500,683
20231018,122300,152356628500,499500,500000,500000,499500,1418
20231018,122200,151648329500,499500,499500,500000,499500,457
20231018,122100,151420001500,499500,500000,501000,499500,5063
20231018,122000,148889642000,500000,501000,501000,500000,88
20231018,121900,148845601000,500000,501000,501000,500000,92
20231018,121800,148799577000,501000,500000,501000,500000,218
20231018,121700,148690497000,500000,501000,501000,500000,292
20231018,121600,148544288000,500000,501000,501000,500000,54
20231018,121500,148517267000,500000,500000,501000,500000,157
20231018,121400,148438638000,500000,501000,501000,500000,131
20231018,121300,148373064000,500000,501000,501000,500000,307
20231018,121200,148219344000,501000,500000,501000,500000,159
20231018,121100,148139825000,500000,500000,501000,500000,185
20231018,121000,148047272000,500000,500000,500000,499500,783
20231018,120900,147655818000,499500,500000,500000,499500,1106
20231018,120800,147102829500,500000,499500,500000,499500,84
20231018,120700,147060856000,500000,499500,500000,499500,97
20231018,120600,147012388000,500000,500000,500000,499500,203
20231018,120500,146910900000,500000,499500,500000,499500,425
20231018,120400,146698417500,500000,500000,501000,500000,2567
20231018,120300,145414901500,500000,500000,501000,500000,186
20231018,120200,145321814500,501000,501000,501000,500000,178
20231018,120100,145232649500,500000,500000,501000,500000,341
20231018,120000,145061903500,500000,501000,501000,500000,227
20231018,115900,144948263500,500000,499500,501000,499500,3812
20231018,115800,143042280000,499500,500000,500000,499500,96
20231018,115700,142994312000,500000,499500,500000,499500,151
20231018,115600,142918846000,499500,499500,500000,499500,93
20231018,115500,142872378500,499500,500000,500000,499500,407
20231018,115400,142669076500,499500,499500,500000,499500,275
20231018,115300,142531713000,499500,499500,500000,499000,677
20231018,115200,142193571000,499000,500000,500000,499000,952
20231018,115100,141718075000,499500,499000,499500,499000,1748
20231018,115000,140845127000,499500,499500,499500,499000,1255
20231018,114900,140218302500,499500,499000,499500,499000,479
20231018,114800,139979072500,499000,499000,499500,499000,396
20231018,114700,139781299000,499500,499500,499500,499000,531
20231018,114600,139516090000,499500,499500,499500,499000,191
20231018,114500,139420741500,499500,499000,499500,499000,466
20231018,114400,139188051000,499000,499000,499500,499000,223
20231018,114300,139076708500,499500,499500,499500,499000,217
20231018,114200,138968373500,499000,499500,499500,499000,563
20231018,114100,138687321000,499500,499500,499500,499000,409
20231018,114000,138483117500,499500,499500,499500,499000,509
20231018,113900,138229066000,499000,499500,499500,499000,310
20231018,113800,138074238000,499500,499500,499500,499000,512
20231018,113700,137818595000,499500,499500,500000,499000,7757
20231018,113600,133944166500,500000,499500,500000,499500,210
20231018,113500,133839242500,499500,499500,500000,499500,203
20231018,113400,133737826000,499500,499500,500000,499500,380
20231018,113300,133547972000,499500,499500,500000,499500,334
20231018,113200,133381014000,499500,499500,500000,499500,187
20231018,113100,133287532500,500000,499500,500000,499500,394
20231018,113000,133090543000,499500,500000,500000,499500,255
20231018,112900,132963086500,499500,500000,500000,499500,502
20231018,112800,132712208500,499500,500000,501000,499500,1713
20231018,112700,131855684000,500000,501000,501000,500000,544
20231018,112600,131583665000,500000,501000,501000,500000,241
20231018,112500,131463062000,500000,500000,501000,500000,179
20231018,112400,131373520000,500000,500000,501000,499500,776
20231018,112300,130985515000,500000,500000,501000,499500,1077
20231018,112200,130447020500,500000,501000,501000,499500,1784
20231018,112100,129555006500,500000,501000,501000,500000,605
20231018,112000,129252481500,500000,500000,501000,500000,104
20231018,111900,129200426500,500000,501000,501000,500000,53
20231018,111800,129173918500,500000,500000,501000,500000,180
20231018,111700,129083888500,501000,500000,501000,499500,776
20231018,111600,128695907500,499500,500000,500000,499500,1204
20231018,111500,128094069000,500000,499500,500000,499500,270
20231018,111400,127959107500,500000,500000,501000,499500,883
20231018,111300,127517618500,501000,500000,501000,499500,2971
20231018,111200,126032102500,501000,501000,502000,500000,2212
20231018,111100,124924388500,501000,501000,502000,501000,111
20231018,111000,124868755500,502000,502000,502000,501000,83
20231018,110900,124827126500,501000,503000,504000,501000,6612
20231018,110800,121506309500,504000,504000,505000,503000,2018
20231018,110700,120489288500,504000,503000,505000,502000,7582
20231018,110600,116669259500,503000,503000,503000,502000,463
20231018,110500,116436584500,503000,502000,503000,501000,1660
20231018,110400,115602745500,502000,502000,502000,501000,314
20231018,110300,115445185500,502000,501000,502000,501000,1032
20231018,110200,114927266500,502000,501000,502000,501000,374
20231018,110100,114739730500,502000,500000,502000,500000,8692
20231018,110000,110390730500,499500,499500,500000,499500,297
20231018,105900,110242364500,499500,500000,500000,499500,1251
20231018,105800,109617458000,500000,500000,500000,499500,1034
20231018,105700,109100938500,499500,500000,500000,499500,703
20231018,105600,108749714500,500000,499500,500000,499500,180
20231018,105500,108659778000,500000,500000,500000,499500,192
20231018,105400,108563849000,499500,500000,500000,499500,174
20231018,105300,108476904500,499500,499500,500000,499500,405
20231018,105200,108274557500,499500,499500,500000,499500,335
20231018,105100,108107196000,500000,500000,500000,499500,2039
20231018,105000,107088635000,500000,499500,500000,499500,574
20231018,104900,106801865500,499500,500000,500000,499500,372
20231018,104800,106616000000,499500,500000,500000,499500,117
20231018,104700,106557520500,500000,500000,500000,499500,532
20231018,104600,106291769000,500000,500000,500000,499500,408
20231018,104500,106087916500,499500,499500,500000,499000,3472
20231018,104400,104353540500,499500,499500,499500,499000,666
20231018,104300,104020931500,499500,499000,499500,499000,261
20231018,104200,103890618500,499500,499500,499500,499000,330
20231018,104100,103725858000,499000,499000,499500,499000,480
20231018,104000,103486248500,499500,499000,499500,499000,463
20231018,103900,103255075500,499000,499500,500000,499000,3886
20231018,103800,101314049500,499500,499500,500000,499500,390
20231018,103700,101119123500,500000,499500,500000,499500,173
20231018,103600,101032691500,499500,501000,501000,499500,3913
20231018,103500,99076414500,501000,500000,501000,500000,190
20231018,103400,98981370500,501000,500000,501000,500000,233
20231018,103300,98864770500,501000,500000,501000,500000,380
20231018,103200,98674665500,501000,500000,501000,500000,673
20231018,103100,98337829500,500000,501000,502000,500000,939
20231018,103000,97867536500,502000,501000,502000,501000,1647
20231018,102900,97042225500,501000,501000,502000,501000,784
20231018,102800,96648961500,502000,502000,502000,501000,149
20231018,102700,96574202500,502000,501000,502000,501000,497
20231018,102600,96324914500,502000,501000,502000,501000,439
20231018,102500,96104673500,501000,502000,502000,501000,446
20231018,102400,95880904500,502000,502000,502000,501000,580
20231018,102300,95590043500,502000,500000,502000,500000,4743
20231018,102200,93213588500,500000,501000,501000,500000,152
20231018,102100,93137501500,501000,500000,501000,500000,189
20231018,102000,93042923500,500000,500000,501000,500000,261
20231018,101900,92912251500,501000,499500,501000,499500,2841
20231018,101800,91491540000,499500,500000,500000,499500,1889
20231018,101700,90547935500,500000,500000,500000,499500,117
20231018,101600,90489483500,499500,501000,501000,499500,3343
20231018,101500,88818333000,500000,500000,501000,500000,307
20231018,101400,88664677000,500000,500000,501000,500000,311
20231018,101300,88509130000,500000,500000,501000,500000,394
20231018,101200,88312103000,501000,501000,501000,500000,330
20231018,101100,88147040000,501000,500000,501000,500000,322
20231018,101000,87986012000,501000,501000,501000,500000,842
20231018,100900,87564887000,500000,500000,501000,500000,712
20231018,100800,87208844000,500000,499500,500000,499500,5524
20231018,100700,84447577500,499500,499000,499500,499000,676
20231018,100600,84110066500,499500,499500,500000,499000,1023
20231018,100500,83599121000,499500,499500,499500,499000,970
20231018,100400,83114672000,499500,499500,499500,499000,1052
20231018,100300,82589266500,499500,499500,499500,499000,769
20231018,100200,82205430500,499500,499500,499500,499000,1942
20231018,100100,81235606000,499000,499500,499500,499000,495
20231018,100000,80988535500,499000,499500,500000,499000,1149
20231018,095900,80414696000,499500,499500,500000,499500,904
20231018,095800,79963138000,499500,500000,500000,499500,467
20231018,095700,79729828000,499500,501000,501000,499500,1073
20231018,095600,79193307000,500000,500000,501000,500000,572
20231018,095500,78907262000,501000,500000,501000,500000,634
20231018,095400,78590194000,500000,501000,501000,500000,568
20231018,095300,78305855000,501000,499000,501000,499000,9026
20231018,095200,73796494000,499000,499000,499500,499000,2121
20231018,095100,72738031500,499500,499500,499500,499000,4699
20231018,095000,70393110000,499000,500000,500000,499000,5519
20231018,094900,67636549500,499500,500000,500000,499500,697
20231018,094800,67288215000,500000,499500,500000,499500,591
20231018,094700,66992941000,500000,500000,501000,499500,2568
20231018,094600,65709153000,500000,501000,501000,500000,846
20231018,094500,65286091000,501000,501000,501000,500000,731
20231018,094400,64920473000,500000,500000,501000,500000,261
20231018,094300,64789819000,501000,500000,501000,500000,860
20231018,094200,64359642000,501000,501000,501000,500000,502
20231018,094100,64108439000,501000,501000,502000,500000,851
20231018,094000,63682086000,501000,500000,502000,500000,4546
20231018,093900,61405142000,500000,500000,501000,500000,10518
20231018,093800,56145883000,500000,501000,501000,500000,1104
20231018,093700,55593773000,500000,503000,503000,500000,4835
20231018,093600,53170122000,502000,503000,503000,502000,448
20231018,093500,52945130000,502000,503000,503000,502000,469
20231018,093400,52709508000,502000,503000,503000,502000,510
20231018,093300,52453432000,502000,502000,503000,502000,1070
20231018,093200,51916241000,503000,502000,503000,502000,757
20231018,093100,51536076000,503000,503000,503000,502000,889
20231018,093000,51089752000,502000,502000,503000,502000,536
20231018,092900,50820641000,502000,502000,503000,501000,1442
20231018,092800,50097159000,501000,502000,503000,501000,2328
20231018,092700,48929346000,503000,502000,503000,502000,775
20231018,092600,48540207000,502000,502000,503000,502000,467
20231018,092500,48305708000,502000,502000,503000,502000,1248
20231018,092400,47679026000,502000,503000,503000,502000,639
20231018,092300,47357991000,502000,503000,503000,502000,546
20231018,092200,47083737000,503000,501000,503000,501000,3084
20231018,092100,45535768000,502000,502000,502000,501000,391
20231018,092000,45339766000,502000,502000,503000,501000,3358
20231018,091900,43655233000,503000,502000,503000,502000,705
20231018,091800,43301149000,503000,502000,503000,502000,327
20231018,091700,43136825000,503000,501000,503000,501000,3237
20231018,091600,41513281000,501000,502000,503000,501000,2036
20231018,091500,40491883000,502000,502000,503000,502000,736
20231018,091400,40122295000,502000,502000,503000,502000,3283
20231018,091300,38474172000,503000,503000,504000,502000,3076
20231018,091200,36927141000,504000,506000,506000,503000,6684
20231018,091100,33553326000,505000,506000,506000,505000,1157
20231018,091000,32968162000,505000,506000,507000,505000,2497
20231018,090900,31704932000,506000,507000,507000,505000,2629
20231018,090800,30374612000,506000,504000,507000,503000,5358
20231018,090700,27667536000,504000,506000,506000,503000,4305
20231018,090600,25494855000,506000,504000,506000,503000,6288
20231018,090500,22321705000,504000,502000,504000,502000,1026
20231018,090400,21805228000,503000,504000,504000,502000,5022
20231018,090300,19278462000,504000,502000,504000,501000,5931
20231018,090200,16295298000,501000,501000,502000,499500,5327
20231018,090100,13630040000,501000,501000,502000,500000,4275
20231018,090000,11489623000,501000,501000,502000,500000,22176