KissMeData/005490/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,184500,151901520000,468000,468000,468000,468000,15615
20231127,184400,151901520000,468000,468000,468000,468000,0
20231127,184300,151901520000,468000,468000,468000,468000,0
20231127,184200,151901520000,468000,468000,468000,468000,0
20231127,184100,151901520000,468000,468000,468000,468000,0
20231127,184000,151901520000,468000,468000,468000,468000,0
20231127,183900,151901520000,468000,468000,468000,468000,0
20231127,183800,151901520000,468000,468000,468000,468000,0
20231127,183700,151901520000,468000,468000,468000,468000,0
20231127,183600,151901520000,468000,468000,468000,468000,0
20231127,183500,151901520000,468000,468000,468000,468000,0
20231127,183400,151901520000,468000,468000,468000,468000,0
20231127,183300,151901520000,468000,468000,468000,468000,0
20231127,183200,151901520000,468000,468000,468000,468000,0
20231127,183100,151901520000,468000,468000,468000,468000,0
20231127,183000,151901520000,468000,468000,468000,468000,0
20231127,182900,151901520000,468000,468000,468000,468000,0
20231127,182800,151901520000,468000,468000,468000,468000,0
20231127,182700,151901520000,468000,468000,468000,468000,0
20231127,182600,151901520000,468000,468000,468000,468000,0
20231127,182500,151901520000,468000,468000,468000,468000,0
20231127,182400,151901520000,468000,468000,468000,468000,0
20231127,182300,151901520000,468000,468000,468000,468000,0
20231127,182200,151901520000,468000,468000,468000,468000,0
20231127,182100,151901520000,468000,468000,468000,468000,0
20231127,182000,151901520000,468000,468000,468000,468000,0
20231127,181900,151901520000,468000,468000,468000,468000,0
20231127,181800,151901520000,468000,468000,468000,468000,0
20231127,181700,151901520000,468000,468000,468000,468000,0
20231127,181600,151901520000,468000,468000,468000,468000,0
20231127,181500,151901520000,468000,468000,468000,468000,15615
20231127,181400,151901520000,468000,468000,468000,468000,0
20231127,181300,151901520000,468000,468000,468000,468000,0
20231127,181200,151901520000,468000,468000,468000,468000,0
20231127,181100,151901520000,468000,468000,468000,468000,0
20231127,181000,151901520000,468000,468000,468000,468000,0
20231127,180900,151901520000,468000,468000,468000,468000,0
20231127,180800,151901520000,468000,468000,468000,468000,0
20231127,180700,151901520000,468000,468000,468000,468000,0
20231127,180600,151901520000,468000,468000,468000,468000,0
20231127,180500,151901520000,468000,468000,468000,468000,0
20231127,180400,151901520000,468000,468000,468000,468000,0
20231127,180300,151901520000,468000,468000,468000,468000,0
20231127,180200,151901520000,468000,468000,468000,468000,0
20231127,180100,151901520000,468000,468000,468000,468000,0
20231127,180000,151901520000,468000,468000,468000,468000,0
20231127,175900,151901520000,468000,468000,468000,468000,0
20231127,175800,151901520000,468000,468000,468000,468000,0
20231127,175700,151901520000,468000,468000,468000,468000,0
20231127,175600,151901520000,468000,468000,468000,468000,0
20231127,175500,151901520000,468000,468000,468000,468000,0
20231127,175400,151901520000,468000,468000,468000,468000,0
20231127,175300,151901520000,468000,468000,468000,468000,0
20231127,175200,151901520000,468000,468000,468000,468000,0
20231127,175100,151901520000,468000,468000,468000,468000,0
20231127,175000,151901520000,468000,468000,468000,468000,0
20231127,174900,151901520000,468000,468000,468000,468000,0
20231127,174800,151901520000,468000,468000,468000,468000,0
20231127,174700,151901520000,468000,468000,468000,468000,0
20231127,174600,151901520000,468000,468000,468000,468000,0
20231127,174500,151901520000,468000,468000,468000,468000,15615
20231127,174400,151901520000,468000,468000,468000,468000,0
20231127,174300,151901520000,468000,468000,468000,468000,0
20231127,174200,151901520000,468000,468000,468000,468000,0
20231127,174100,151901520000,468000,468000,468000,468000,0
20231127,174000,151901520000,468000,468000,468000,468000,0
20231127,173900,151901520000,468000,468000,468000,468000,0
20231127,173800,151901520000,468000,468000,468000,468000,0
20231127,173700,151901520000,468000,468000,468000,468000,0
20231127,173600,151901520000,468000,468000,468000,468000,0
20231127,173500,151901520000,468000,468000,468000,468000,0
20231127,173400,151901520000,468000,468000,468000,468000,0
20231127,173300,151901520000,468000,468000,468000,468000,0
20231127,173200,151901520000,468000,468000,468000,468000,0
20231127,173100,151901520000,468000,468000,468000,468000,0
20231127,173000,151901520000,468000,468000,468000,468000,0
20231127,172900,151901520000,468000,468000,468000,468000,0
20231127,172800,151901520000,468000,468000,468000,468000,0
20231127,172700,151901520000,468000,468000,468000,468000,0
20231127,172600,151901520000,468000,468000,468000,468000,0
20231127,172500,151901520000,468000,468000,468000,468000,0
20231127,172400,151901520000,468000,468000,468000,468000,0
20231127,172300,151901520000,468000,468000,468000,468000,0
20231127,172200,151901520000,468000,468000,468000,468000,0
20231127,172100,151901520000,468000,468000,468000,468000,0
20231127,172000,151901520000,468000,468000,468000,468000,0
20231127,171900,151901520000,468000,468000,468000,468000,0
20231127,171800,151901520000,468000,468000,468000,468000,0
20231127,171700,151901520000,468000,468000,468000,468000,0
20231127,171600,151901520000,468000,468000,468000,468000,0
20231127,171500,151901520000,468000,468000,468000,468000,15615
20231127,171400,151901520000,468000,468000,468000,468000,0
20231127,171300,151901520000,468000,468000,468000,468000,0
20231127,171200,151901520000,468000,468000,468000,468000,0
20231127,171100,151901520000,468000,468000,468000,468000,0
20231127,171000,151901520000,468000,468000,468000,468000,0
20231127,170900,151901520000,468000,468000,468000,468000,0
20231127,170800,151901520000,468000,468000,468000,468000,0
20231127,170700,151901520000,468000,468000,468000,468000,0
20231127,170600,151901520000,468000,468000,468000,468000,0
20231127,170500,151901520000,468000,468000,468000,468000,0
20231127,170400,151901520000,468000,468000,468000,468000,0
20231127,170300,151901520000,468000,468000,468000,468000,0
20231127,170200,151901520000,468000,468000,468000,468000,0
20231127,170100,151901520000,468000,468000,468000,468000,0
20231127,170000,151901520000,468000,468000,468000,468000,0
20231127,165900,151901520000,468000,468000,468000,468000,0
20231127,165800,151901520000,468000,468000,468000,468000,0
20231127,165700,151901520000,468000,468000,468000,468000,0
20231127,165600,151901520000,468000,468000,468000,468000,0
20231127,165500,151901520000,468000,468000,468000,468000,0
20231127,165400,151901520000,468000,468000,468000,468000,0
20231127,165300,151901520000,468000,468000,468000,468000,0
20231127,165200,151901520000,468000,468000,468000,468000,0
20231127,165100,151901520000,468000,468000,468000,468000,0
20231127,165000,151901520000,468000,468000,468000,468000,0
20231127,164900,151901520000,468000,468000,468000,468000,0
20231127,164800,151901520000,468000,468000,468000,468000,0
20231127,164700,151901520000,468000,468000,468000,468000,0
20231127,164600,151901520000,468000,468000,468000,468000,0
20231127,164500,151901520000,468000,468000,468000,468000,15615
20231127,164400,151901520000,468000,468000,468000,468000,0
20231127,164300,151901520000,468000,468000,468000,468000,0
20231127,164200,151901520000,468000,468000,468000,468000,0
20231127,164100,151901520000,468000,468000,468000,468000,0
20231127,164000,151901520000,468000,468000,468000,468000,0
20231127,163900,151901520000,468000,468000,468000,468000,0
20231127,163800,151901520000,468000,468000,468000,468000,0
20231127,163700,151901520000,468000,468000,468000,468000,0
20231127,163600,151901520000,468000,468000,468000,468000,0
20231127,163500,151901520000,468000,468000,468000,468000,0
20231127,163400,151901520000,468000,468000,468000,468000,0
20231127,163300,151901520000,468000,468000,468000,468000,0
20231127,163200,151901520000,468000,468000,468000,468000,0
20231127,163100,151901520000,468000,468000,468000,468000,0
20231127,163000,151901520000,468000,468000,468000,468000,0
20231127,162900,151901520000,468000,468000,468000,468000,0
20231127,162800,151901520000,468000,468000,468000,468000,0
20231127,162700,151901520000,468000,468000,468000,468000,0
20231127,162600,151901520000,468000,468000,468000,468000,0
20231127,162500,151901520000,468000,468000,468000,468000,0
20231127,162400,151901520000,468000,468000,468000,468000,0
20231127,162300,151901520000,468000,468000,468000,468000,0
20231127,162200,151901520000,468000,468000,468000,468000,0
20231127,162100,151901520000,468000,468000,468000,468000,0
20231127,162000,151901520000,468000,468000,468000,468000,0
20231127,161900,151901520000,468000,468000,468000,468000,0
20231127,161800,151901520000,468000,468000,468000,468000,0
20231127,161700,151901520000,468000,468000,468000,468000,0
20231127,161600,151901520000,468000,468000,468000,468000,0
20231127,161500,151901520000,468000,468000,468000,468000,15615
20231127,161400,151901520000,468000,468000,468000,468000,0
20231127,161300,151901520000,468000,468000,468000,468000,0
20231127,161200,151901520000,468000,468000,468000,468000,0
20231127,161100,151901520000,468000,468000,468000,468000,0
20231127,161000,151901520000,468000,468000,468000,468000,0
20231127,160900,151901520000,468000,468000,468000,468000,0
20231127,160800,151901520000,468000,468000,468000,468000,0
20231127,160700,151901520000,468000,468000,468000,468000,0
20231127,160600,151901520000,468000,468000,468000,468000,0
20231127,160500,151901520000,468000,468000,468000,468000,0
20231127,160400,151901520000,468000,468000,468000,468000,0
20231127,160300,151901520000,468000,468000,468000,468000,0
20231127,160200,151901520000,468000,468000,468000,468000,0
20231127,160100,151901520000,468000,468000,468000,468000,0
20231127,160000,151901520000,468000,468000,468000,468000,0
20231127,155900,151901520000,468000,468000,468000,468000,0
20231127,155800,151901520000,468000,468000,468000,468000,0
20231127,155700,151901520000,468000,468000,468000,468000,0
20231127,155600,151901520000,468000,468000,468000,468000,0
20231127,155500,151901520000,468000,468000,468000,468000,0
20231127,155400,151901520000,468000,468000,468000,468000,0
20231127,155300,151901520000,468000,468000,468000,468000,0
20231127,155200,151901520000,468000,468000,468000,468000,0
20231127,155100,151901520000,468000,468000,468000,468000,0
20231127,155000,151901520000,468000,468000,468000,468000,0
20231127,154900,151901520000,468000,468000,468000,468000,0
20231127,154800,151901520000,468000,468000,468000,468000,0
20231127,154700,151901520000,468000,468000,468000,468000,0
20231127,154600,151901520000,468000,468000,468000,468000,0
20231127,154500,151901520000,468000,468000,468000,468000,15615
20231127,154400,151901520000,468000,468000,468000,468000,0
20231127,154300,151901520000,468000,468000,468000,468000,0
20231127,154200,151901520000,468000,468000,468000,468000,0
20231127,154100,151901520000,468000,468000,468000,468000,0
20231127,154000,151901520000,468000,468000,468000,468000,0
20231127,153900,151901520000,468000,468000,468000,468000,0
20231127,153800,151901520000,468000,468000,468000,468000,0
20231127,153700,151901520000,468000,468000,468000,468000,0
20231127,153600,151901520000,468000,468000,468000,468000,0
20231127,153500,151901520000,468000,468000,468000,468000,0
20231127,153400,151901520000,468000,468000,468000,468000,0
20231127,153300,151901520000,468000,468000,468000,468000,0
20231127,153200,151901520000,468000,468000,468000,468000,0
20231127,153100,151901520000,468000,468000,468000,468000,0
20231127,153000,151901520000,468000,468000,468000,468000,15615
20231127,152900,144593700000,468000,468000,468000,468000,0
20231127,152800,144593700000,468000,468000,468000,468000,0
20231127,152700,144593700000,468000,468000,468000,468000,0
20231127,152600,144593700000,468000,468000,468000,468000,0
20231127,152500,144593700000,468000,468000,468000,468000,0
20231127,152400,144593700000,468000,468000,468000,468000,0
20231127,152300,144593700000,468000,468000,468000,468000,0
20231127,152200,144593700000,468000,468000,468000,468000,0
20231127,152100,144593700000,468000,468000,468000,468000,0
20231127,152000,144593700000,468000,468000,468000,468000,0
20231127,151900,144593700000,468000,468000,468500,467500,772
20231127,151800,144232534500,468000,468000,468500,467500,863
20231127,151700,143828599500,468000,468000,468500,467500,868
20231127,151600,143422462000,468000,468000,468500,468000,1233
20231127,151500,142845341500,468000,468500,468500,468000,233
20231127,151400,142736200500,468500,468000,468500,468000,760
20231127,151300,142380486000,468500,468500,468500,468000,385
20231127,151200,142200187000,468500,468500,468500,468000,239
20231127,151100,142088267500,468500,468500,468500,468000,385
20231127,151000,141907949500,468000,468000,468500,467500,743
20231127,150900,141560210000,467500,468000,468500,467500,451
20231127,150800,141349137000,468000,467500,468500,467500,857
20231127,150700,140948211000,468000,468500,468500,467500,821
20231127,150600,140564000500,468500,468000,468500,467500,771
20231127,150500,140203184000,468000,468500,468500,467500,409
20231127,150400,140011840500,468000,468000,468500,468000,439
20231127,150300,139806363000,468000,468000,468500,468000,745
20231127,150200,139457688000,468000,468000,468500,468000,401
20231127,150100,139269978500,468000,468500,468500,468000,764
20231127,150000,138912397500,468500,468000,468500,468000,523
20231127,145900,138667477000,468000,468000,468500,468000,533
20231127,145800,138418017500,468000,468000,468500,468000,336
20231127,145700,138260738000,468000,468000,468500,468000,917
20231127,145600,137831552500,468500,468500,468500,468000,415
20231127,145500,137637280000,468000,468500,468500,468000,246
20231127,145400,137522099500,468500,468500,468500,468000,98
20231127,145300,137476209500,468500,468500,468500,468000,331
20231127,145200,137321168000,468000,468500,468500,468000,148
20231127,145100,137251869000,468500,469000,469000,468000,858
20231127,145000,136849913000,468500,468500,469000,468000,269
20231127,144900,136723878500,468500,469000,469000,468500,1101
20231127,144800,136208027500,469000,468500,469000,468500,268
20231127,144700,136082442500,468500,469000,469000,468500,223
20231127,144600,135977938000,469000,469000,469000,468500,325
20231127,144500,135825575000,468500,468500,469000,468000,203
20231127,144400,135730471000,468500,468500,468500,468000,548
20231127,144300,135473935000,468500,469000,469000,468000,384
20231127,144200,135294011500,469000,468000,469000,468000,1816
20231127,144100,134443168000,468000,468000,468500,468000,323
20231127,144000,134291996000,468000,468000,468500,468000,301
20231127,143900,134151104500,468000,468500,468500,468000,793
20231127,143800,133779945500,468000,468000,468500,468000,311
20231127,143700,133634333000,468000,468000,468500,468000,189
20231127,143600,133545863000,468000,468000,468500,468000,595
20231127,143500,133267373000,468000,468000,468500,467500,1217
20231127,143400,132697937000,467500,468000,468000,467500,308
20231127,143300,132553908000,467500,468500,468500,467500,1149
20231127,143200,132016246000,468000,468500,468500,468000,713
20231127,143100,131682517000,468500,467500,468500,467500,824
20231127,143000,131296837500,467500,467000,467500,467000,1889
20231127,142900,130413854500,467000,468000,468500,467000,5167
20231127,142800,127998256000,468000,468500,468500,468000,2315
20231127,142700,126914803000,468500,468000,468500,468000,664
20231127,142600,126603975000,468500,468000,468500,468000,211
20231127,142500,126505155500,468500,468000,468500,468000,188
20231127,142400,126417120500,468000,468500,468500,468000,209
20231127,142300,126319262000,468000,468000,468500,468000,566
20231127,142200,126054363000,468000,468500,469000,468000,466
20231127,142100,125836058000,468500,468500,469000,468500,387
20231127,142000,125654744500,469000,468500,469000,468500,95
20231127,141900,125610233000,469000,468500,469500,468000,2065
20231127,141800,124642557000,468000,468500,468500,468000,280
20231127,141700,124511416500,468500,468000,468500,468000,141
20231127,141600,124445395500,468000,468500,468500,468000,345
20231127,141500,124283901500,468500,468500,469000,468000,1111
20231127,141400,123763382000,468500,468500,469000,468500,144
20231127,141300,123695907000,468500,468500,469000,468500,615
20231127,141200,123407766500,469000,468500,469000,468000,1059
20231127,141100,122911617500,468500,468500,468500,468000,308
20231127,141000,122767458500,468500,469000,469000,468500,1140
20231127,140900,122233334500,469000,468500,469000,468500,130
20231127,140800,122172400000,468500,468500,469000,468500,370
20231127,140700,121999038000,468500,468500,469000,468500,685
20231127,140600,121677824000,468500,468500,469000,468500,492
20231127,140500,121447260500,468500,468500,469000,468500,318
20231127,140400,121298179000,469000,469000,469000,468500,88
20231127,140300,121256915000,468500,468500,469000,468500,106
20231127,140200,121207233000,469000,469000,469000,468500,195
20231127,140100,121115781500,469000,469000,469500,469000,297
20231127,140000,120976468000,469000,469000,469500,469000,211
20231127,135900,120877474000,469000,469000,469500,469000,517
20231127,135800,120634998500,469000,469000,469500,469000,255
20231127,135700,120515386500,469000,469500,469500,469000,101
20231127,135600,120467984000,469500,469000,469500,469000,169
20231127,135500,120388677500,469000,469000,469500,469000,391
20231127,135400,120205262000,469000,469500,470000,469000,618
20231127,135300,119915133500,469500,469500,470000,469500,151
20231127,135200,119844221500,470000,470000,470000,469500,631
20231127,135100,119547671000,470000,470500,471000,470000,394
20231127,135000,119362323500,471000,470500,471000,470500,450
20231127,134900,119150597000,470500,470500,470500,470000,1306
20231127,134800,118536556000,470500,470500,470500,470000,1156
20231127,134700,117992768000,470000,470000,470500,470000,94
20231127,134600,117948581500,470500,469500,470500,469500,322
20231127,134500,117797313500,469500,470000,470000,469500,914
20231127,134400,117367813000,470000,470000,470000,469500,210
20231127,134300,117269132000,469500,469000,470000,469000,341
20231127,134200,117109032500,469000,469000,469500,469000,669
20231127,134100,116795184000,469000,468000,469000,468000,616
20231127,134000,116506595500,468500,468500,468500,468000,500
20231127,133900,116272474500,468500,468500,469000,468500,2117
20231127,133800,115280626000,469000,468500,469000,468500,205
20231127,133700,115184547000,468500,468500,469000,468500,920
20231127,133600,114753459000,468500,469500,469500,468500,1258
20231127,133500,114163394000,469000,469500,469500,469000,181
20231127,133400,114078488000,469000,469000,469500,469000,172
20231127,133300,113997799000,469500,469000,469500,469000,385
20231127,133200,113817219000,469000,469000,469000,468000,483
20231127,133100,113590818000,468500,468500,469000,468500,291
20231127,133000,113454455000,468500,469000,469000,468500,335
20231127,132900,113297474500,468500,468500,469000,468500,157
20231127,132800,113223878000,468500,468500,469000,468500,536
20231127,132700,112972737000,468500,468500,469000,468500,332
20231127,132600,112817166000,468500,469000,469000,468500,343
20231127,132500,112656335000,468500,468500,469000,468500,192
20231127,132400,112566332500,468500,468500,469000,468500,203
20231127,132300,112471203000,469000,468500,469000,468500,205
20231127,132200,112375123500,468500,468500,469000,468500,135
20231127,132100,112311870500,469000,469000,469000,468500,199
20231127,132000,112218598500,469000,468500,469000,468500,315
20231127,131900,112070906500,469000,468500,469000,468500,351
20231127,131800,111906442000,468500,468500,469000,468500,247
20231127,131700,111790666000,468500,468500,469000,468500,171
20231127,131600,111710535000,468500,468500,469000,468500,194
20231127,131500,111619592000,468500,468500,469000,468500,272
20231127,131400,111492136000,468500,468500,469000,468500,165
20231127,131300,111414818000,468500,468500,469000,468500,298
20231127,131200,111275192500,468500,469000,469000,468500,123
20231127,131100,111217527000,469000,468500,469000,468500,299
20231127,131000,111077335000,469000,468500,469000,468500,163
20231127,130900,111000953500,469000,469000,469000,468500,160
20231127,130800,110925945000,469000,469000,469000,468500,274
20231127,130700,110797547500,469000,468500,469000,468500,178
20231127,130600,110714125500,469000,468500,469000,468500,262
20231127,130500,110591347500,469000,469000,469000,468500,132
20231127,130400,110529479500,469000,468500,469000,468500,271
20231127,130300,110402464000,468500,469000,469000,468500,553
20231127,130200,110143336500,468500,469000,469000,468500,174
20231127,130100,110061747000,469000,469000,469000,468500,544
20231127,130000,109806810000,469000,469500,469500,468500,384
20231127,125900,109626715000,469000,469000,469500,469000,116
20231127,125800,109572307000,469000,469000,469500,468500,479
20231127,125700,109347677500,469000,468500,469000,468000,2009
20231127,125600,108406439000,468500,468500,468500,468000,951
20231127,125500,107961344000,468500,468000,468500,468000,331
20231127,125400,107806306000,468000,468500,468500,468000,358
20231127,125300,107638722500,468000,468000,468500,468000,570
20231127,125200,107371949000,468000,468000,468500,468000,167
20231127,125100,107293779500,468500,468500,468500,468000,856
20231127,125000,106893151000,468000,468500,468500,468000,846
20231127,124900,106496865500,468500,469000,469000,468500,383
20231127,124800,106317407500,469000,469000,469000,468500,208
20231127,124700,106219907500,469000,469000,469000,468500,149
20231127,124600,106150076000,468500,469000,469000,468500,136
20231127,124500,106086323000,468500,469000,469000,468500,356
20231127,124400,105919510500,468500,468500,469000,468500,335
20231127,124300,105762539000,468500,468500,469000,468500,247
20231127,124200,105646792000,468500,469000,469000,468500,112
20231127,124100,105594289500,469000,468500,469000,468500,229
20231127,124000,105486965500,468500,469000,469000,468500,428
20231127,123900,105286411500,469000,468500,469000,468500,289
20231127,123800,105150925000,468500,469000,469000,468500,741
20231127,123700,104803656000,469000,468500,469000,468500,235
20231127,123600,104693543500,468500,469000,469000,468500,65
20231127,123500,104663069000,469000,468500,469000,468500,335
20231127,123400,104506107500,468500,469000,469000,468500,447
20231127,123300,104296655000,469000,468500,469000,468500,462
20231127,123200,104080120500,468500,469000,469000,468500,136
20231127,123100,104016393500,468500,468500,469000,468500,93
20231127,123000,103972793000,468500,468500,469000,468000,123
20231127,122900,103915169500,468500,469000,469000,468000,644
20231127,122800,103613440000,469000,469000,469500,468500,1085
20231127,122700,103104541500,469000,468500,469000,468000,1281
20231127,122600,102504014500,468500,469000,469000,468500,2559
20231127,122500,101305116000,469000,469500,469500,468500,377
20231127,122400,101128337000,469500,469000,469500,469000,3463
20231127,122300,99504003500,469500,469500,469500,469000,148
20231127,122200,99434564500,469500,470000,470000,469000,1912
20231127,122100,98536865500,470000,469500,470000,469500,164
20231127,122000,98459840000,469500,469500,470000,469500,154
20231127,121900,98387526000,469500,470000,470000,469500,285
20231127,121800,98253612500,469500,470000,470000,469500,134
20231127,121700,98190651500,470000,470000,470000,469500,104
20231127,121600,98141774000,469500,470000,470000,469500,109
20231127,121500,98090565000,470000,470500,470500,470000,625
20231127,121400,97796813500,470000,470500,470500,470000,67
20231127,121300,97765313500,470000,470000,470500,470000,619
20231127,121200,97474360000,470000,470500,470500,470000,96
20231127,121100,97429229000,470500,470500,471000,470000,327
20231127,121000,97275385500,471000,470000,471000,470000,565
20231127,120900,97009560500,470500,470500,470500,470000,604
20231127,120800,96725661500,470500,470000,470500,470000,78
20231127,120700,96688982000,470500,470500,470500,470000,292
20231127,120600,96551601000,470500,470500,471000,470000,193
20231127,120500,96460843000,470500,470500,471000,470500,666
20231127,120400,96147489000,470500,470500,471000,470500,186
20231127,120300,96059907500,470500,470500,471000,470500,193
20231127,120200,95969049000,471000,470500,471000,470500,57
20231127,120100,95942229500,470500,471000,471000,470500,67
20231127,120000,95910699000,470500,471000,471000,470500,147
20231127,115900,95841500500,471000,470000,471000,470000,335
20231127,115800,95683910500,470000,470500,471000,470000,139
20231127,115700,95618545000,470000,470500,471000,470000,944
20231127,115600,95174416500,470500,470500,471000,470500,94
20231127,115500,95130174000,471000,470500,471000,470500,221
20231127,115400,95026149000,471000,470500,471000,470500,182
20231127,115300,94940477000,470500,471500,471500,470000,828
20231127,115200,94550831500,471000,471000,471500,470500,542
20231127,115100,94295649500,471000,470500,471000,470500,204
20231127,115000,94199619000,471000,470500,471000,470500,81
20231127,114900,94161499000,470500,471000,471000,470500,86
20231127,114800,94121006500,470500,470000,471000,470000,553
20231127,114700,93860838000,470500,470500,470500,470000,104
20231127,114600,93811949500,470500,470500,470500,470000,198
20231127,114500,93718804000,470500,470000,470500,470000,345
20231127,114400,93556592500,470500,470500,470500,470000,238
20231127,114300,93444677500,470500,470500,470500,470000,256
20231127,114200,93324275000,470500,471000,471000,470500,481
20231127,114100,93097945000,470500,470500,471000,470500,573
20231127,114000,92828341500,470500,471000,471000,470500,476
20231127,113900,92604369500,471000,470500,471000,470500,123
20231127,113800,92546482000,471000,470500,471000,470500,497
20231127,113700,92312608000,470500,471000,471000,470500,1183
20231127,113600,91755507000,471500,471000,471500,471000,485
20231127,113500,91527061500,471500,471000,471500,471000,563
20231127,113400,91261887500,471000,471000,471000,470500,156
20231127,113300,91188476000,470500,471000,471000,470500,317
20231127,113200,91039289500,471000,470500,471000,470500,348
20231127,113100,90875466500,471000,471000,471000,470500,156
20231127,113000,90802007000,470500,471000,471000,470500,287
20231127,112900,90666967500,470500,471000,471000,470500,315
20231127,112800,90518744000,470500,470000,470500,470000,1042
20231127,112700,90028555500,470000,469500,470000,469500,1342
20231127,112600,89397998000,470000,470000,470500,469500,2154
20231127,112500,88385614000,470000,470500,470500,470000,505
20231127,112400,88148251000,470500,470500,470500,470000,413
20231127,112300,87954117500,470500,470500,470500,470000,125
20231127,112200,87895349500,470500,470000,470500,470000,366
20231127,112100,87723212500,470500,470500,471000,470000,628
20231127,112000,87427717000,471000,471000,471000,470500,200
20231127,111900,87333593500,471000,470500,471000,470500,226
20231127,111800,87227222500,470500,470500,471000,470500,350
20231127,111700,87062531500,470500,470500,471000,470500,161
20231127,111600,86986774500,471000,471000,471000,470500,336
20231127,111500,86828616000,471000,471000,471000,470500,499
20231127,111400,86593646500,470500,470500,471000,470500,289
20231127,111300,86457667000,470500,471000,471000,470500,571
20231127,111200,86189001000,470500,470500,471000,470500,395
20231127,111100,86003115500,470500,471000,471000,470500,303
20231127,111000,85860541000,470500,471000,471500,470500,823
20231127,110900,85472899000,471000,471500,472000,471000,668
20231127,110800,85157800500,471500,470500,472000,470500,873
20231127,110700,84746521500,470500,471000,471000,470500,1253
20231127,110600,84156628000,471000,471000,471500,470500,1117
20231127,110500,83630529000,471000,471500,472000,471000,841
20231127,110400,83234061500,471500,471500,472000,471500,209
20231127,110300,83135463500,472000,471500,472000,471500,115
20231127,110200,83081224500,471500,471500,472000,471500,238
20231127,110100,82968998500,471500,472500,472500,471500,377
20231127,110000,82791101000,472000,472000,472500,472000,85
20231127,105900,82750975500,472000,472000,472500,472000,310
20231127,105800,82604626500,472000,472000,472500,472000,102
20231127,105700,82556468500,472500,472500,472500,472000,251
20231127,105600,82437960000,472500,473000,473000,472000,177
20231127,105500,82354351000,472500,472000,473000,472000,1358
20231127,105400,81713085000,472000,472500,473000,472000,1613
20231127,105300,80950664000,472500,473500,473500,472500,390
20231127,105200,80766187500,473500,473000,474000,472500,782
20231127,105100,80396234500,473000,474000,474000,472500,2664
20231127,105000,79135234000,473500,474000,474000,473500,773
20231127,104900,78768843000,474000,474000,474000,473500,1079
20231127,104800,78257504000,474000,474000,474000,473500,271
20231127,104700,78129090500,473500,473500,474000,473500,270
20231127,104600,78001219500,473500,473000,473500,473000,956
20231127,104500,77548653500,473000,473000,473500,473000,248
20231127,104400,77431318500,473000,473000,473500,472000,1975
20231127,104300,76497490500,473500,473000,473500,473000,502
20231127,104200,76259944500,473000,473000,473500,473000,441
20231127,104100,76051305500,473500,473000,473500,473000,429
20231127,104000,75848252500,473000,473000,473500,472500,1775
20231127,103900,75008638000,473000,473000,473000,472500,109
20231127,103800,74957087500,472500,472500,473000,472000,941
20231127,103700,74512474500,472000,472000,472500,472000,171
20231127,103600,74431756500,472000,472500,473000,472000,531
20231127,103500,74180847500,472500,472000,473000,472000,138
20231127,103400,74115634000,473000,472000,473000,472000,899
20231127,103300,73690915500,472000,472000,472500,472000,505
20231127,103200,73452327500,472000,472000,472500,472000,530
20231127,103100,73202035500,472000,472000,472500,471500,421
20231127,103000,73003257000,472000,472500,472500,471500,814
20231127,102900,72618960500,472000,471500,473000,471000,2741
20231127,102800,71324690000,471500,471000,472000,471000,698
20231127,102700,70995610500,471000,470500,471500,470500,434
20231127,102600,70791192000,471000,471000,471500,470500,455
20231127,102500,70577028500,471500,470500,471500,470500,803
20231127,102400,70198707000,470500,471000,471000,470500,334
20231127,102300,70041432000,471500,471000,471500,470500,343
20231127,102200,69879891500,471000,470500,471500,470500,1879
20231127,102100,68994620000,470500,470500,471000,470000,571
20231127,102000,68725980500,470000,470500,471000,470000,595
20231127,101900,68446022500,470500,471000,471000,470500,164
20231127,101800,68368825500,471000,471000,471000,470500,335
20231127,101700,68211151000,471000,471000,471000,470500,331
20231127,101600,68055259500,470500,470500,471000,470000,618
20231127,101500,67764545000,470500,471000,471000,470000,287
20231127,101400,67629603500,471000,470500,471000,470000,628
20231127,101300,67334117000,470500,470500,470500,470000,893
20231127,101200,66914233000,470000,470500,471000,470000,799
20231127,101100,66538324000,470500,470500,471500,470000,1447
20231127,101000,65857365500,470500,471000,471000,470000,1172
20231127,100900,65305858000,471000,471000,471500,470000,1423
20231127,100800,64635955500,470500,470500,471000,470000,969
20231127,100700,64180110500,470500,470500,471000,470000,452
20231127,100600,63967364000,470500,471500,471500,470500,1083
20231127,100500,63457482000,471500,472500,472500,471500,1125
20231127,100400,62926599000,472000,470500,472000,470500,3025
20231127,100300,61499968500,471000,471500,471500,470500,1613
20231127,100200,60740128500,471500,470500,472000,470500,1757
20231127,100100,59912166000,470500,470000,471000,469500,1544
20231127,100000,59185993500,470000,470000,470500,470000,431
20231127,095900,58983420500,470000,470000,470500,469500,917
20231127,095800,58552425000,470000,470000,470500,470000,586
20231127,095700,58276971000,470000,470000,470500,469500,991
20231127,095600,57811145000,470000,470000,471000,470000,410
20231127,095500,57618243000,470500,469000,471000,469000,1739
20231127,095400,56800887000,469000,469500,469500,469000,1246
20231127,095300,56216416500,469500,469500,470000,469000,850
20231127,095200,55817349500,469500,470000,470000,469500,650
20231127,095100,55512099500,469500,470000,470000,469500,256
20231127,095000,55391834500,470000,470000,470500,469500,699
20231127,094900,55063316000,470000,470000,470000,469000,825
20231127,094800,54675753500,469500,469000,471000,469000,3325
20231127,094700,53113551000,469500,469500,469500,469000,651
20231127,094600,52808170000,469000,469500,470000,469000,1293
20231127,094500,52201117500,469500,470000,470500,469500,1117
20231127,094400,51676329000,470000,469500,470000,469500,1407
20231127,094300,51015160000,469500,470000,470000,469500,335
20231127,094200,50857840000,469500,469500,470000,469500,358
20231127,094100,50689732000,470000,470000,470500,469000,1708
20231127,094000,49887364000,470000,469500,470500,469500,1193
20231127,093900,49327010500,469500,471000,471000,469500,2513
20231127,093800,48145611000,471000,471500,471500,470500,569
20231127,093700,47877623000,471000,471000,471500,470500,951
20231127,093600,47429716000,471000,471500,471500,470500,1179
20231127,093500,46874487500,471000,470500,472000,470000,2354
20231127,093400,45765329000,470500,469500,470500,469000,1040
20231127,093300,45276475000,469000,470000,470000,468000,3317
20231127,093200,43719575500,470000,469500,470000,469000,1352
20231127,093100,43084689500,469000,468500,470000,468500,1296
20231127,093000,42477011000,468500,468000,468500,467500,852
20231127,092900,42078276500,468000,468000,468000,467500,925
20231127,092800,41645514500,467500,467000,468000,467000,1599
20231127,092700,40897947000,467500,466500,467500,466500,1432
20231127,092600,40229201000,466500,467000,467000,466000,3327
20231127,092500,38677401000,466500,466000,467000,466000,2631
20231127,092400,37450534000,466500,466500,467000,466000,1629
20231127,092300,36690514500,466500,466000,467000,466000,2912
20231127,092200,35332725500,466500,467000,467000,466000,2765
20231127,092100,34042852500,467000,468000,468500,466500,5839
20231127,092000,31312818000,468500,468500,469000,468000,1513
20231127,091900,30604251500,469000,468500,469000,468000,2037
20231127,091800,29649958500,468500,469500,469500,468000,3860
20231127,091700,27841028000,469000,469500,470000,469000,1524
20231127,091600,27125965500,469000,470000,470000,469000,2407
20231127,091500,25995938500,469500,470000,470500,469500,2584
20231127,091400,24782183500,470000,470500,470500,470000,1164
20231127,091300,24235007000,470500,471000,471000,470000,1283
20231127,091200,23631289000,470500,471500,471500,470500,1741
20231127,091100,22811423000,471500,471000,471500,471000,589
20231127,091000,22533840500,471000,471000,472000,470500,1354
20231127,090900,21895727000,471000,470500,472000,470000,3019
20231127,090800,20474231500,470500,470500,471000,470000,1157
20231127,090700,19929762000,470500,471000,472000,470000,2570
20231127,090600,18719761000,471000,470000,472000,469500,5043
20231127,090500,16348397000,470000,469500,470500,469500,5066
20231127,090400,13967491500,470000,470500,471000,469500,3306
20231127,090300,12413524000,470500,471500,472000,470000,3739
20231127,090200,10652793000,471500,472500,473000,471500,5961
20231127,090100,7839608000,472500,471500,475000,470500,8145
20231127,090000,3997200500,472000,473000,473500,471500,8206