KissMeData/005490/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,184200,1054293659000,453000,453000,453000,453000,104447
20231020,184100,1054293659000,453000,453000,453000,453000,0
20231020,184000,1054293659000,453000,453000,453000,453000,0
20231020,183900,1054293659000,453000,453000,453000,453000,0
20231020,183800,1054293659000,453000,453000,453000,453000,0
20231020,183700,1054293659000,453000,453000,453000,453000,0
20231020,183600,1054293659000,453000,453000,453000,453000,0
20231020,183500,1054293659000,453000,453000,453000,453000,0
20231020,183400,1054293659000,453000,453000,453000,453000,0
20231020,183300,1054293659000,453000,453000,453000,453000,0
20231020,183200,1054293659000,453000,453000,453000,453000,0
20231020,183100,1054293659000,453000,453000,453000,453000,0
20231020,183000,1054293659000,453000,453000,453000,453000,0
20231020,182900,1054293659000,453000,453000,453000,453000,0
20231020,182800,1054293659000,453000,453000,453000,453000,0
20231020,182700,1054293659000,453000,453000,453000,453000,0
20231020,182600,1054293659000,453000,453000,453000,453000,0
20231020,182500,1054293659000,453000,453000,453000,453000,0
20231020,182400,1054293659000,453000,453000,453000,453000,0
20231020,182300,1054293659000,453000,453000,453000,453000,0
20231020,182200,1054293659000,453000,453000,453000,453000,0
20231020,182100,1054293659000,453000,453000,453000,453000,0
20231020,182000,1054293659000,453000,453000,453000,453000,0
20231020,181900,1054293659000,453000,453000,453000,453000,0
20231020,181800,1054293659000,453000,453000,453000,453000,0
20231020,181700,1054293659000,453000,453000,453000,453000,0
20231020,181600,1054293659000,453000,453000,453000,453000,0
20231020,181500,1054293659000,453000,453000,453000,453000,0
20231020,181400,1054293659000,453000,453000,453000,453000,0
20231020,181300,1054293659000,453000,453000,453000,453000,0
20231020,181200,1054293659000,453000,453000,453000,453000,104447
20231020,181100,1054293659000,453000,453000,453000,453000,0
20231020,181000,1054293659000,453000,453000,453000,453000,0
20231020,180900,1054293659000,453000,453000,453000,453000,0
20231020,180800,1054293659000,453000,453000,453000,453000,0
20231020,180700,1054293659000,453000,453000,453000,453000,0
20231020,180600,1054293659000,453000,453000,453000,453000,0
20231020,180500,1054293659000,453000,453000,453000,453000,0
20231020,180400,1054293659000,453000,453000,453000,453000,0
20231020,180300,1054293659000,453000,453000,453000,453000,0
20231020,180200,1054293659000,453000,453000,453000,453000,0
20231020,180100,1054293659000,453000,453000,453000,453000,0
20231020,180000,1054293659000,453000,453000,453000,453000,0
20231020,175900,1054293659000,453000,453000,453000,453000,0
20231020,175800,1054293659000,453000,453000,453000,453000,0
20231020,175700,1054293659000,453000,453000,453000,453000,0
20231020,175600,1054293659000,453000,453000,453000,453000,0
20231020,175500,1054293659000,453000,453000,453000,453000,0
20231020,175400,1054293659000,453000,453000,453000,453000,0
20231020,175300,1054293659000,453000,453000,453000,453000,0
20231020,175200,1054293659000,453000,453000,453000,453000,0
20231020,175100,1054293659000,453000,453000,453000,453000,0
20231020,175000,1054293659000,453000,453000,453000,453000,0
20231020,174900,1054293659000,453000,453000,453000,453000,0
20231020,174800,1054293659000,453000,453000,453000,453000,0
20231020,174700,1054293659000,453000,453000,453000,453000,0
20231020,174600,1054293659000,453000,453000,453000,453000,0
20231020,174500,1054293659000,453000,453000,453000,453000,0
20231020,174400,1054293659000,453000,453000,453000,453000,0
20231020,174300,1054293659000,453000,453000,453000,453000,0
20231020,174200,1054293659000,453000,453000,453000,453000,104447
20231020,174100,1054293659000,453000,453000,453000,453000,0
20231020,174000,1054293659000,453000,453000,453000,453000,0
20231020,173900,1054293659000,453000,453000,453000,453000,0
20231020,173800,1054293659000,453000,453000,453000,453000,0
20231020,173700,1054293659000,453000,453000,453000,453000,0
20231020,173600,1054293659000,453000,453000,453000,453000,0
20231020,173500,1054293659000,453000,453000,453000,453000,0
20231020,173400,1054293659000,453000,453000,453000,453000,0
20231020,173300,1054293659000,453000,453000,453000,453000,0
20231020,173200,1054293659000,453000,453000,453000,453000,0
20231020,173100,1054293659000,453000,453000,453000,453000,0
20231020,173000,1054293659000,453000,453000,453000,453000,0
20231020,172900,1054293659000,453000,453000,453000,453000,0
20231020,172800,1054293659000,453000,453000,453000,453000,0
20231020,172700,1054293659000,453000,453000,453000,453000,0
20231020,172600,1054293659000,453000,453000,453000,453000,0
20231020,172500,1054293659000,453000,453000,453000,453000,0
20231020,172400,1054293659000,453000,453000,453000,453000,0
20231020,172300,1054293659000,453000,453000,453000,453000,0
20231020,172200,1054293659000,453000,453000,453000,453000,0
20231020,172100,1054293659000,453000,453000,453000,453000,0
20231020,172000,1054293659000,453000,453000,453000,453000,0
20231020,171900,1054293659000,453000,453000,453000,453000,0
20231020,171800,1054293659000,453000,453000,453000,453000,0
20231020,171700,1054293659000,453000,453000,453000,453000,0
20231020,171600,1054293659000,453000,453000,453000,453000,0
20231020,171500,1054293659000,453000,453000,453000,453000,0
20231020,171400,1054293659000,453000,453000,453000,453000,0
20231020,171300,1054293659000,453000,453000,453000,453000,0
20231020,171200,1054293659000,453000,453000,453000,453000,104447
20231020,171100,1054293659000,453000,453000,453000,453000,0
20231020,171000,1054293659000,453000,453000,453000,453000,0
20231020,170900,1054293659000,453000,453000,453000,453000,0
20231020,170800,1054293659000,453000,453000,453000,453000,0
20231020,170700,1054293659000,453000,453000,453000,453000,0
20231020,170600,1054293659000,453000,453000,453000,453000,0
20231020,170500,1054293659000,453000,453000,453000,453000,0
20231020,170400,1054293659000,453000,453000,453000,453000,0
20231020,170300,1054293659000,453000,453000,453000,453000,0
20231020,170200,1054293659000,453000,453000,453000,453000,0
20231020,170100,1054293659000,453000,453000,453000,453000,0
20231020,170000,1054293659000,453000,453000,453000,453000,0
20231020,165900,1054293659000,453000,453000,453000,453000,0
20231020,165800,1054293659000,453000,453000,453000,453000,0
20231020,165700,1054293659000,453000,453000,453000,453000,0
20231020,165600,1054293659000,453000,453000,453000,453000,0
20231020,165500,1054293659000,453000,453000,453000,453000,0
20231020,165400,1054293659000,453000,453000,453000,453000,0
20231020,165300,1054293659000,453000,453000,453000,453000,0
20231020,165200,1054293659000,453000,453000,453000,453000,0
20231020,165100,1054293659000,453000,453000,453000,453000,0
20231020,165000,1054293659000,453000,453000,453000,453000,0
20231020,164900,1054293659000,453000,453000,453000,453000,0
20231020,164800,1054293659000,453000,453000,453000,453000,0
20231020,164700,1054293659000,453000,453000,453000,453000,0
20231020,164600,1054293659000,453000,453000,453000,453000,0
20231020,164500,1054293659000,453000,453000,453000,453000,0
20231020,164400,1054293659000,453000,453000,453000,453000,0
20231020,164300,1054293659000,453000,453000,453000,453000,0
20231020,164200,1054293659000,453000,453000,453000,453000,104447
20231020,164100,1054293659000,453000,453000,453000,453000,0
20231020,164000,1054293659000,453000,453000,453000,453000,0
20231020,163900,1054293659000,453000,453000,453000,453000,0
20231020,163800,1054293659000,453000,453000,453000,453000,0
20231020,163700,1054293659000,453000,453000,453000,453000,0
20231020,163600,1054293659000,453000,453000,453000,453000,0
20231020,163500,1054293659000,453000,453000,453000,453000,0
20231020,163400,1054293659000,453000,453000,453000,453000,0
20231020,163300,1054293659000,453000,453000,453000,453000,0
20231020,163200,1054293659000,453000,453000,453000,453000,0
20231020,163100,1054293659000,453000,453000,453000,453000,0
20231020,163000,1054293659000,453000,453000,453000,453000,0
20231020,162900,1054293659000,453000,453000,453000,453000,0
20231020,162800,1054293659000,453000,453000,453000,453000,0
20231020,162700,1054293659000,453000,453000,453000,453000,0
20231020,162600,1054293659000,453000,453000,453000,453000,0
20231020,162500,1054293659000,453000,453000,453000,453000,0
20231020,162400,1054293659000,453000,453000,453000,453000,0
20231020,162300,1054293659000,453000,453000,453000,453000,0
20231020,162200,1054293659000,453000,453000,453000,453000,0
20231020,162100,1054293659000,453000,453000,453000,453000,0
20231020,162000,1054293659000,453000,453000,453000,453000,0
20231020,161900,1054293659000,453000,453000,453000,453000,0
20231020,161800,1054293659000,453000,453000,453000,453000,0
20231020,161700,1054293659000,453000,453000,453000,453000,0
20231020,161600,1054293659000,453000,453000,453000,453000,0
20231020,161500,1054293659000,453000,453000,453000,453000,0
20231020,161400,1054293659000,453000,453000,453000,453000,0
20231020,161300,1054293659000,453000,453000,453000,453000,0
20231020,161200,1054293659000,453000,453000,453000,453000,104447
20231020,161100,1054293659000,453000,453000,453000,453000,0
20231020,161000,1054293659000,453000,453000,453000,453000,0
20231020,160900,1054293659000,453000,453000,453000,453000,0
20231020,160800,1054293659000,453000,453000,453000,453000,0
20231020,160700,1054293659000,453000,453000,453000,453000,0
20231020,160600,1054293659000,453000,453000,453000,453000,0
20231020,160500,1054293659000,453000,453000,453000,453000,0
20231020,160400,1054293659000,453000,453000,453000,453000,0
20231020,160300,1054293659000,453000,453000,453000,453000,0
20231020,160200,1054293659000,453000,453000,453000,453000,0
20231020,160100,1054293659000,453000,453000,453000,453000,0
20231020,160000,1054293659000,453000,453000,453000,453000,0
20231020,155900,1054293659000,453000,453000,453000,453000,0
20231020,155800,1054293659000,453000,453000,453000,453000,0
20231020,155700,1054293659000,453000,453000,453000,453000,0
20231020,155600,1054293659000,453000,453000,453000,453000,0
20231020,155500,1054293659000,453000,453000,453000,453000,0
20231020,155400,1054293659000,453000,453000,453000,453000,0
20231020,155300,1054293659000,453000,453000,453000,453000,0
20231020,155200,1054293659000,453000,453000,453000,453000,0
20231020,155100,1054293659000,453000,453000,453000,453000,0
20231020,155000,1054293659000,453000,453000,453000,453000,0
20231020,154900,1054293659000,453000,453000,453000,453000,0
20231020,154800,1054293659000,453000,453000,453000,453000,0
20231020,154700,1054293659000,453000,453000,453000,453000,0
20231020,154600,1054293659000,453000,453000,453000,453000,0
20231020,154500,1054293659000,453000,453000,453000,453000,0
20231020,154400,1054293659000,453000,453000,453000,453000,0
20231020,154300,1054293659000,453000,453000,453000,453000,0
20231020,154200,1054293659000,453000,453000,453000,453000,104447
20231020,154100,1054293659000,453000,453000,453000,453000,0
20231020,154000,1054293659000,453000,453000,453000,453000,0
20231020,153900,1054293659000,453000,453000,453000,453000,0
20231020,153800,1054293659000,453000,453000,453000,453000,0
20231020,153700,1054293659000,453000,453000,453000,453000,0
20231020,153600,1054293659000,453000,453000,453000,453000,0
20231020,153500,1054293659000,453000,453000,453000,453000,0
20231020,153400,1054293659000,453000,453000,453000,453000,0
20231020,153300,1054293659000,453000,453000,453000,453000,0
20231020,153200,1054293659000,453000,453000,453000,453000,0
20231020,153100,1054293659000,453000,453000,453000,453000,0
20231020,153000,1054293659000,453000,453000,453000,453000,104447
20231020,152900,1006979168000,456500,456500,456500,456500,0
20231020,152800,1006979168000,456500,456500,456500,456500,0
20231020,152700,1006979168000,456500,456500,456500,456500,0
20231020,152600,1006979168000,456500,456500,456500,456500,0
20231020,152500,1006979168000,456500,456500,456500,456500,0
20231020,152400,1006979168000,456500,456500,456500,456500,0
20231020,152300,1006979168000,456500,456500,456500,456500,0
20231020,152200,1006979168000,456500,456500,456500,456500,0
20231020,152100,1006979168000,456500,456500,456500,456500,0
20231020,152000,1006979168000,456500,456500,456500,456500,0
20231020,151900,1006979168000,456500,455000,456500,454500,8394
20231020,151800,1003156630500,455000,454500,455500,454500,4110
20231020,151700,1001286816500,455000,455000,455500,454500,4209
20231020,151600,999372183000,455000,454500,455500,454500,4182
20231020,151500,997468972000,454500,455000,455500,454500,3854
20231020,151400,995715398000,455000,454500,455500,454000,7724
20231020,151300,992202620000,454000,453500,454500,453500,3664
20231020,151200,990539321500,454000,453500,454000,453000,3615
20231020,151100,988899866500,453500,453000,453500,453000,3237
20231020,151000,987432046500,453500,452000,453500,451500,5715
20231020,150900,984846665000,452000,451000,452000,451000,3113
20231020,150800,983441462500,451000,451000,451500,450500,3878
20231020,150700,981692561000,451000,450500,451000,450500,7377
20231020,150600,978368420000,450500,451000,451000,450500,8231
20231020,150500,974658939000,451000,451500,451500,450500,6923
20231020,150400,971537664500,451500,451500,451500,451000,2884
20231020,150300,970236453000,451500,451000,451500,450500,26401
20231020,150200,958333706500,451000,451000,451500,451000,2418
20231020,150100,957242847000,451000,451000,451500,451000,2063
20231020,150000,956312020000,451000,451500,451500,450500,9147
20231020,145900,952186529500,451000,451500,452000,451000,3886
20231020,145800,950432163500,452000,452000,452000,451500,2110
20231020,145700,949479126500,452000,451500,452500,451000,4360
20231020,145600,947509933500,451500,451500,452000,451000,8537
20231020,145500,943655400500,451500,452500,453000,451500,9747
20231020,145400,939248637000,453000,452500,453000,452500,1939
20231020,145300,938370841500,452500,452000,453000,452000,4222
20231020,145200,936460234000,452500,453500,453500,452000,14701
20231020,145100,929807635000,453500,453500,453500,453000,2064
20231020,145000,928872242500,453500,453000,453500,453000,1635
20231020,144900,928131313000,453000,453500,454000,453000,4966
20231020,144800,925879338500,454000,453500,454000,453500,1740
20231020,144700,925089883500,453500,453500,454000,453500,1555
20231020,144600,924384357000,454000,453500,454000,453500,905
20231020,144500,923973743000,454000,453500,454000,453500,1654
20231020,144400,923223473000,453500,453000,454000,453000,8185
20231020,144300,919513763000,453500,453500,454000,453000,1786
20231020,144200,918704202000,453500,454000,454500,453000,18261
20231020,144100,910424756000,454500,454500,455000,454000,2301
20231020,144000,909379268500,454500,454500,455500,454500,2614
20231020,143900,908190450000,455000,454500,455500,454000,3348
20231020,143800,906667682500,454000,455000,455000,454000,2772
20231020,143700,905407738500,455000,454500,455500,454000,3498
20231020,143600,903817986000,454500,455500,456000,454500,9262
20231020,143500,899603068000,455500,456500,456500,455000,10462
20231020,143400,894835151000,456500,456500,457000,456000,1510
20231020,143300,894145989500,456500,456000,457000,456000,2542
20231020,143200,892985619500,456500,456000,457000,456000,2146
20231020,143100,892006252500,456500,456500,457000,456000,5017
20231020,143000,889716355000,456500,457000,457000,456500,972
20231020,142900,889272330000,457000,456500,457000,456000,4815
20231020,142800,887073389500,456500,457000,457500,456500,8778
20231020,142700,883063418500,457500,457500,458000,457000,3088
20231020,142600,881650592000,458000,458500,458500,457000,7033
20231020,142500,878432116500,458000,458000,458500,457500,2626
20231020,142400,877229426000,458000,458500,458500,457500,2496
20231020,142300,876086159500,458500,458500,459000,458000,2845
20231020,142200,874781840500,459000,458500,459000,458000,1722
20231020,142100,873992278000,458500,457500,459000,457500,6059
20231020,142000,871215289000,457500,457000,458000,457000,3917
20231020,141900,869423476000,457500,457500,458000,457000,3317
20231020,141800,867906082000,457500,458000,458500,457500,2633
20231020,141700,866700939000,457500,458000,458000,457500,2294
20231020,141600,865650464000,458000,457500,458000,457500,1207
20231020,141500,865097873500,457500,457500,458000,457500,1421
20231020,141400,864447524500,457500,457500,458000,457500,4108
20231020,141300,862568023500,457500,458000,458500,457500,4305
20231020,141200,860596578500,458500,458500,459000,458000,4628
20231020,141100,858474872000,458500,458500,459000,458500,523
20231020,141000,858234986000,458500,458500,459000,458500,537
20231020,140900,857988628000,459000,458500,459000,458000,1378
20231020,140800,857356844500,458000,459000,459000,458000,3833
20231020,140700,855599427500,458500,459000,459000,458500,1122
20231020,140600,855084521000,459000,459000,459500,458500,2914
20231020,140500,853747028000,458500,459000,459000,458500,748
20231020,140400,853403808000,459000,459000,459500,458500,1302
20231020,140300,852806158500,459000,459500,460000,458500,5895
20231020,140200,850099360500,460000,460000,460000,459000,1715
20231020,140100,849311455500,460000,459000,460000,459000,2721
20231020,140000,848061385500,459500,459000,459500,459000,1152
20231020,135900,847532185000,459500,460000,460000,459000,3522
20231020,135800,845913405000,460000,460000,460000,459500,901
20231020,135700,845499132500,460000,461000,461500,459500,8498
20231020,135600,841587628500,461000,462000,462000,461000,3069
20231020,135500,840171309500,462000,461500,462000,461000,743
20231020,135400,839828161500,461500,461500,462000,461000,3033
20231020,135300,838428263000,461500,461000,461500,461000,1766
20231020,135200,837613874000,461000,461500,461500,460500,2757
20231020,135100,836342797500,461500,461500,461500,461000,1014
20231020,135000,835874918500,461500,461000,461500,460500,3893
20231020,134900,834080878500,461000,460500,461000,460000,4031
20231020,134800,832224578000,461000,461500,461500,460500,3163
20231020,134700,830766218500,461000,462000,462000,461000,4993
20231020,134600,828461785500,462000,462000,462000,461500,1161
20231020,134500,827925518000,462000,461500,462000,461000,1853
20231020,134400,827070453000,461500,462000,462000,461000,2039
20231020,134300,826129431000,462000,461500,462000,461000,1341
20231020,134200,825510558500,461500,462000,462500,461000,4847
20231020,134100,823272409500,462000,462000,462500,461500,6948
20231020,134000,820062082500,462000,460500,462000,460500,14051
20231020,133900,813582404000,461000,460500,461000,460000,4445
20231020,133800,811534647000,460500,460000,460500,460000,795
20231020,133700,811168760000,460000,460000,460500,459500,2077
20231020,133600,810213495500,460000,461000,461000,459500,7487
20231020,133500,806767005500,460500,461000,461000,460500,1860
20231020,133400,805909711000,461000,460500,461000,460000,3691
20231020,133300,804209839000,460500,460500,460500,460000,2131
20231020,133200,803228608500,460500,460500,460500,460000,679
20231020,133100,802915982500,460500,460000,460500,459500,3567
20231020,133000,801275059500,460000,460000,460000,459500,1315
20231020,132900,800670297500,460000,460000,460000,459500,1249
20231020,132800,800096154500,460000,459500,460000,459000,2939
20231020,132700,798745299000,459500,459000,459500,458500,2801
20231020,132600,797459519000,458500,459000,459000,458500,491
20231020,132500,797234285500,459000,459000,459000,458500,1359
20231020,132400,796610900500,459000,459000,459000,458500,582
20231020,132300,796343872500,459000,459000,459000,458500,704
20231020,132200,796020963500,458500,458000,459000,457500,2410
20231020,132100,794916556000,457500,458000,458000,457500,1851
20231020,132000,794069152000,458000,457000,458000,457000,2739
20231020,131900,792815834000,457500,457000,457500,456500,2126
20231020,131800,791844084500,457000,457500,457500,456500,3673
20231020,131700,790165417500,457500,457500,457500,457000,2102
20231020,131600,789203891500,457000,457000,457500,457000,1026
20231020,131500,788734682000,457000,457500,457500,457000,695
20231020,131400,788416901000,457500,457500,458000,457000,2766
20231020,131300,787151837500,457500,457500,458000,457500,1616
20231020,131200,786412458500,458000,458500,459000,457500,6464
20231020,131100,783450724000,459000,459000,459000,458500,1833
20231020,131000,782609733000,459000,459000,459000,458500,456
20231020,130900,782400482500,458500,459000,459000,458500,621
20231020,130800,782115583500,459000,459000,459000,458500,347
20231020,130700,781956362500,459000,459500,459500,458500,2896
20231020,130600,780626851000,459000,459500,459500,459000,1772
20231020,130500,779812734000,459000,459500,460000,459000,1801
20231020,130400,778984923500,460000,459000,460000,458500,3912
20231020,130300,777187891000,459000,459500,459500,458500,2634
20231020,130200,775978921000,459000,459000,459500,458500,2237
20231020,130100,774951903000,459000,459000,459000,458500,1319
20231020,130000,774346618000,459000,459000,459000,458500,1046
20231020,125900,773866695000,459000,459000,459000,458000,4530
20231020,125800,771790654500,459000,458000,459000,458000,1623
20231020,125700,771046607500,458500,458500,458500,458000,913
20231020,125600,770628102500,458500,458500,458500,458000,1200
20231020,125500,770077981000,458500,459000,459000,458000,913
20231020,125400,769659276000,459000,458500,459000,458000,1778
20231020,125300,768844140000,458500,458500,459000,458000,2803
20231020,125200,767558825500,459000,459500,459500,458500,2500
20231020,125100,766411121500,459000,459500,459500,459000,1002
20231020,125000,765950760000,459500,459000,459500,458500,1517
20231020,124900,765254404500,459000,459000,459000,458500,1559
20231020,124800,764539281000,458500,458500,458500,458000,1578
20231020,124700,763815831000,458000,458000,458500,457500,1696
20231020,124600,763038784500,458000,458000,458000,457500,986
20231020,124500,762587280500,457500,458000,458000,457500,1115
20231020,124400,762076848000,458000,457500,458000,457000,1024
20231020,124300,761608491500,457500,457000,457500,456500,2198
20231020,124200,760604099000,456500,457000,457500,456500,1353
20231020,124100,759985935500,457000,457000,457500,456500,1965
20231020,124000,759087901500,457000,457000,457500,456000,2989
20231020,123900,757722801000,456500,457500,457500,456500,2668
20231020,123800,756503774500,457000,457500,457500,457000,729
20231020,123700,756170429500,457500,457000,457500,457000,1434
20231020,123600,755514666500,457000,457000,457500,457000,582
20231020,123500,755248674000,457000,458500,458500,457000,6239
20231020,123400,752394910500,458500,459000,459000,458000,2471
20231020,123300,751261791000,459000,460000,460000,459000,6268
20231020,123200,748382495000,460000,460000,460000,459500,649
20231020,123100,748084121500,459500,459500,460000,459000,2495
20231020,123000,746937602500,459500,459500,459500,459000,2499
20231020,122900,745789415000,459500,460000,460500,459000,4494
20231020,122800,743722682000,460500,460500,460500,460000,1910
20231020,122700,742843489500,460000,460000,460500,459500,3545
20231020,122600,741212857000,460000,459500,460000,459000,2873
20231020,122500,739892873000,459000,459000,459500,459000,1194
20231020,122400,739344671000,458500,458000,459500,457500,4805
20231020,122300,737140530500,457500,458500,459000,457500,2988
20231020,122200,735771707000,458500,459500,459500,458000,3633
20231020,122100,734104782000,459500,459500,459500,458500,2129
20231020,122000,733127320000,459500,457500,459500,457500,4183
20231020,121900,731209436000,458000,457500,458000,457500,3161
20231020,121800,729763165000,457500,458500,458500,457500,2534
20231020,121700,728602929000,458500,459000,459500,458000,3443
20231020,121600,727023703000,459000,459500,460000,459000,2570
20231020,121500,725842786500,459500,460000,460500,459500,5695
20231020,121400,723223824500,460000,460000,460500,459500,8101
20231020,121300,719496937000,459500,460000,460000,459500,2121
20231020,121200,718521671000,460000,459000,460000,458500,3335
20231020,121100,716989976500,459000,459000,459500,458500,4295
20231020,121000,715017612500,459000,458000,459500,458000,9060
20231020,120900,710859836000,458500,457000,458500,456000,12184
20231020,120800,705287584000,456500,457500,457500,456500,5023
20231020,120700,702992317500,457500,458500,458500,457000,4632
20231020,120600,700872092000,458000,457500,458500,457000,5730
20231020,120500,698249385500,457500,457000,457500,456500,3652
20231020,120400,696580332000,457000,457000,457000,456500,3123
20231020,120300,695153245500,457000,457000,457000,456500,2174
20231020,120200,694159813000,457000,456000,457000,455500,3058
20231020,120100,692764153000,456000,456000,456500,455500,3062
20231020,120000,691367720000,456000,455500,456500,455500,3493
20231020,115900,689775073500,455500,456500,457000,455000,9675
20231020,115800,685364781000,456500,455000,457000,455000,7567
20231020,115700,681912755000,455500,454500,455500,454000,2993
20231020,115600,680551410000,454500,455000,455500,454500,7991
20231020,115500,676915007500,455000,455000,455500,454500,4737
20231020,115400,674759059500,455000,454500,455500,454500,3096
20231020,115300,673350488000,455000,455000,455000,454500,8073
20231020,115200,669678417500,455000,454000,455000,453500,4034
20231020,115100,667846284000,454000,454000,454000,453500,4138
20231020,115000,665968199500,454000,453500,454000,453000,5211
20231020,114900,663604860500,453500,452500,453500,452000,12250
20231020,114800,658056514000,452000,451500,452500,451000,2718
20231020,114700,656828362500,451500,452000,452000,451000,2361
20231020,114600,655762252000,452000,452000,452000,451000,3898
20231020,114500,654002331500,451500,452000,452000,451000,2900
20231020,114400,652692965500,452000,452500,452500,451000,3796
20231020,114300,650977779500,452500,451500,452500,451500,2644
20231020,114200,649782865500,451500,451500,451500,451000,2004
20231020,114100,648878227000,451000,450500,451500,450000,2627
20231020,114000,647694136000,450500,450500,451000,450000,1863
20231020,113900,646854803500,451000,450500,451000,450000,1506
20231020,113800,646176467000,450500,450000,450500,449500,2723
20231020,113700,644951122000,450000,450000,450000,449500,2973
20231020,113600,643614260500,450000,450000,450000,449500,3306
20231020,113500,642127724000,450000,451500,451500,449500,16775
20231020,113400,634575396000,451000,450000,451500,450000,7365
20231020,113300,631256314000,450000,450500,451000,450000,2826
20231020,113200,629983845000,450500,451000,451000,450000,5533
20231020,113100,627492049500,450500,450000,451000,449500,2911
20231020,113000,626181802500,450000,451000,451000,449500,4191
20231020,112900,624295662500,450500,449500,451000,449500,3878
20231020,112800,622550812500,450000,450500,451000,449500,6292
20231020,112700,619719216000,450500,450000,451000,449500,7036
20231020,112600,616553065000,450000,450000,451000,450000,5496
20231020,112500,614078327500,450500,451500,451500,450000,7216
20231020,112400,610825964500,451500,451500,451500,450000,7873
20231020,112300,607277340500,451500,450000,451500,450000,6755
20231020,112200,604231934500,450000,450000,450500,449500,10377
20231020,112100,599561993000,450000,448500,450500,448500,13729
20231020,112000,593393059500,448500,450000,450000,448500,8921
20231020,111900,589386162000,450000,450500,451000,448000,55462
20231020,111800,564455530500,450500,450500,451500,450500,8051
20231020,111700,560827177000,450500,451000,451000,450000,58361
20231020,111600,534557269500,451000,451500,452000,450500,17048
20231020,111500,526866564500,451500,452000,452500,451000,10484
20231020,111400,522131147000,452000,453000,453000,452000,9590
20231020,111300,517794631000,453000,452500,453000,452500,6847
20231020,111200,514695965500,452500,453500,453500,452000,10649
20231020,111100,509875205500,453500,453500,454000,453000,4689
20231020,111000,507749060500,453500,453500,454000,453000,11062
20231020,110900,502732410000,454000,454500,454500,453000,12028
20231020,110800,497276102000,454500,455000,455000,454000,6117
20231020,110700,494495770500,455000,454500,456000,454500,7550
20231020,110600,491059359500,454500,455500,455500,454500,4439
20231020,110500,489040010000,455000,456000,456500,455000,6045
20231020,110400,486283556000,456000,456000,456500,454500,5773
20231020,110300,483654482000,455500,455000,456000,454500,8518
20231020,110200,479776960000,455000,455000,455500,454000,9845
20231020,110100,475299013000,455000,456000,456000,455000,5146
20231020,110000,472956592500,456000,454000,456000,454000,12305
20231020,105900,467358973000,454000,456000,456000,454000,19328
20231020,105800,458565211000,456000,456500,456500,455500,9944
20231020,105700,454031005500,456500,456500,457000,456000,4568
20231020,105600,451945709000,456500,456000,458000,456000,12994
20231020,105500,446008583500,456500,456500,457000,456000,8108
20231020,105400,442306706500,456500,459000,459000,456500,27263
20231020,105300,429824285000,458500,459000,459000,458500,3488
20231020,105200,428224555500,459000,459000,459500,458500,2949
20231020,105100,426870752500,459500,459000,459500,459000,2303
20231020,105000,425813442500,459000,460000,460000,459000,4412
20231020,104900,423786164500,459500,460500,460500,459500,3615
20231020,104800,422123187500,460500,460000,460500,460000,3526
20231020,104700,420500838000,459500,458500,460000,458500,10568
20231020,104600,415647816500,458500,459000,459500,458500,4079
20231020,104500,413775933000,459500,459500,460000,459000,4507
20231020,104400,411705576000,460000,459500,460000,458500,10237
20231020,104300,407005170500,459000,460000,460000,459000,3667
20231020,104200,405320361500,460000,460000,460500,459500,3674
20231020,104100,403630573500,459500,459500,460000,459000,7610
20231020,104000,400135296000,459500,459500,460000,459000,17166
20231020,103900,392247129500,460000,460000,460500,459500,11778
20231020,103800,386828874500,460500,460500,460500,460000,3549
20231020,103700,385195552500,460500,460500,460500,460000,2344
20231020,103600,384116898500,460000,461000,461000,460000,5477
20231020,103500,381595633000,461000,461500,461500,460500,2556
20231020,103400,380417050500,461500,460500,461500,460500,4353
20231020,103300,378410211500,461000,461000,461500,460500,3436
20231020,103200,376826183000,461500,462000,462000,461000,3239
20231020,103100,375331671500,461500,461500,462000,461500,1561
20231020,103000,374611020500,461500,462000,462000,461000,6702
20231020,102900,371517954500,461500,461500,462000,460500,7614
20231020,102800,368006237000,461000,460000,461500,460000,6819
20231020,102700,364864336500,460500,461000,461000,460000,4783
20231020,102600,362663008000,460500,460000,461500,460000,5923
20231020,102500,359935013000,460000,460500,461000,460000,6362
20231020,102400,357005963500,460500,461000,461500,460500,2865
20231020,102300,355685265000,461500,461500,462000,461000,2681
20231020,102200,354448131000,461500,461500,462000,461000,2725
20231020,102100,353190428500,461500,461500,462000,461500,2016
20231020,102000,352259652000,462000,461500,462000,460500,9677
20231020,101900,347795160000,461500,462000,462000,461500,1459
20231020,101800,347121405000,461500,461500,462500,461500,3090
20231020,101700,345694142000,462000,461500,462000,461000,4540
20231020,101600,343599280000,461500,461500,461500,461000,3580
20231020,101500,341947311000,461500,460000,462000,459500,10809
20231020,101400,336964256000,459500,460500,460500,459500,6591
20231020,101300,333932587000,460500,460000,461500,460000,7814
20231020,101200,330333462500,460500,462000,462500,460000,8530
20231020,101100,326397664500,461500,460000,462000,459500,33549
20231020,101000,310961790500,460000,461000,461000,460000,24036
20231020,100900,299897218000,461000,461000,461500,460500,12721
20231020,100800,294033490500,461500,462000,462500,461000,11518
20231020,100700,288716816000,462000,462500,462500,461500,6442
20231020,100600,285740279500,462000,462000,463000,462000,5048
20231020,100500,283406175000,462000,463000,463500,462000,6243
20231020,100400,280518058000,462500,463500,464000,462500,5741
20231020,100300,277857869000,464000,464000,464500,463500,2194
20231020,100200,276840004000,464000,463000,464000,462500,6508
20231020,100100,273824474000,463000,463000,463500,462500,5655
20231020,100000,271206295000,462500,462500,463000,462000,6174
20231020,095900,268350609500,462500,463000,463500,462000,12656
20231020,095800,262495192500,463000,463500,464000,462500,9256
20231020,095700,258208804000,463500,463500,464500,463000,8322
20231020,095600,254349898000,463500,464000,464500,463500,4197
20231020,095500,252402827000,464000,464000,464500,463500,6202
20231020,095400,249525842500,464000,464500,465000,464000,4012
20231020,095300,247662286000,464500,465000,465500,464000,4313
20231020,095200,245657653000,465500,464000,465500,464000,9742
20231020,095100,241130130000,464000,464500,465000,463500,11409
20231020,095000,235833372500,465000,465000,465500,464000,12735
20231020,094900,229916331500,465500,466000,466000,465000,3112
20231020,094800,228467908500,465500,465000,466000,465000,3798
20231020,094700,226699928000,465000,467000,467000,465000,9004
20231020,094600,222504993000,466500,467000,467500,466000,5325
20231020,094500,220019873500,467500,466500,467500,466500,5252
20231020,094400,217567499000,467000,466500,467500,466500,5927
20231020,094300,214800228000,466500,467500,467500,466500,5155
20231020,094200,212393873500,467000,467500,468000,467000,4321
20231020,094100,210373411000,467500,469000,469000,467500,4444
20231020,094000,208293041000,468500,468500,469000,468000,3593
20231020,093900,206609923500,468500,470000,470000,468500,3635
20231020,093800,204904698000,470000,470000,470500,469500,3799
20231020,093700,203119254500,470000,469000,471000,468500,7759
20231020,093600,199473697500,469000,469000,470000,468500,8648
20231020,093500,195413761000,469500,468000,469500,468000,1886
20231020,093400,194529701500,468500,469000,469500,468000,4623
20231020,093300,192362633500,468500,468000,469500,467500,8138
20231020,093200,188550161500,468500,468500,469500,468000,9936
20231020,093100,183892124000,469000,470500,471500,468000,9895
20231020,093000,179245433500,470500,471500,472000,470500,4556
20231020,092900,177098333500,472000,472000,472500,471000,6554
20231020,092800,174005754500,472500,471500,472500,471000,7332
20231020,092700,170545277000,471500,473500,473500,471500,7209
20231020,092600,167138844500,473000,474000,475000,472500,9541
20231020,092500,162617094000,474500,473000,474500,472500,11798
20231020,092400,157030487500,473000,471500,473000,471500,15907
20231020,092300,149519255500,471500,471500,472000,470500,5407
20231020,092200,146971520500,471500,471000,472000,470500,7244
20231020,092100,143556902000,471000,469500,471000,469500,5483
20231020,092000,140978328000,469500,470000,471500,469500,9696
20231020,091900,136417002000,470500,470000,470500,469000,6343
20231020,091800,133437172000,470000,471000,471500,469500,10011
20231020,091700,128727019500,471000,468000,471500,468000,17425
20231020,091600,120540273500,468000,468500,468500,467500,8640
20231020,091500,116494605500,468500,467500,469000,467000,11899
20231020,091400,110923901500,467500,467500,467500,466500,8341
20231020,091300,107028845500,467500,466500,467500,466000,6052
20231020,091200,104202984000,466500,465500,466500,465500,4291
20231020,091100,102203790500,466000,466000,466500,465500,9363
20231020,091000,97839255500,466000,464000,466500,464000,15008
20231020,090900,90854077000,464000,464500,465000,463000,16113
20231020,090800,83379317500,464500,465500,466000,464000,12546
20231020,090700,77547629000,465000,465000,466500,464500,16566
20231020,090600,69837760000,465500,465500,466500,465000,13303
20231020,090500,63645130000,465000,467000,467500,465000,9640
20231020,090400,59152652500,467000,466500,467500,465500,15816
20231020,090300,51776830500,466500,467500,469000,466000,14406
20231020,090200,45042675500,467500,467500,468000,467000,13890
20231020,090100,38548618500,467500,468000,469500,467000,22602
20231020,090000,27969562000,468000,469000,475000,467000,58791