KissMeData/005490/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,184700,63903612000,297500,297500,297500,297500,10649
20241127,184600,63903612000,297500,297500,297500,297500,0
20241127,184500,63903612000,297500,297500,297500,297500,0
20241127,184400,63903612000,297500,297500,297500,297500,0
20241127,184300,63903612000,297500,297500,297500,297500,0
20241127,184200,63903612000,297500,297500,297500,297500,0
20241127,184100,63903612000,297500,297500,297500,297500,0
20241127,184000,63903612000,297500,297500,297500,297500,0
20241127,183900,63903612000,297500,297500,297500,297500,0
20241127,183800,63903612000,297500,297500,297500,297500,0
20241127,183700,63903612000,297500,297500,297500,297500,0
20241127,183600,63903612000,297500,297500,297500,297500,0
20241127,183500,63903612000,297500,297500,297500,297500,0
20241127,183400,63903612000,297500,297500,297500,297500,0
20241127,183300,63903612000,297500,297500,297500,297500,0
20241127,183200,63903612000,297500,297500,297500,297500,0
20241127,183100,63903612000,297500,297500,297500,297500,0
20241127,183000,63903612000,297500,297500,297500,297500,0
20241127,182900,63903612000,297500,297500,297500,297500,0
20241127,182800,63903612000,297500,297500,297500,297500,0
20241127,182700,63903612000,297500,297500,297500,297500,0
20241127,182600,63903612000,297500,297500,297500,297500,0
20241127,182500,63903612000,297500,297500,297500,297500,0
20241127,182400,63903612000,297500,297500,297500,297500,0
20241127,182300,63903612000,297500,297500,297500,297500,0
20241127,182200,63903612000,297500,297500,297500,297500,0
20241127,182100,63903612000,297500,297500,297500,297500,0
20241127,182000,63903612000,297500,297500,297500,297500,0
20241127,181900,63903612000,297500,297500,297500,297500,0
20241127,181800,63903612000,297500,297500,297500,297500,0
20241127,181700,63903612000,297500,297500,297500,297500,10649
20241127,181600,63903612000,297500,297500,297500,297500,0
20241127,181500,63903612000,297500,297500,297500,297500,0
20241127,181400,63903612000,297500,297500,297500,297500,0
20241127,181300,63903612000,297500,297500,297500,297500,0
20241127,181200,63903612000,297500,297500,297500,297500,0
20241127,181100,63903612000,297500,297500,297500,297500,0
20241127,181000,63903612000,297500,297500,297500,297500,0
20241127,180900,63903612000,297500,297500,297500,297500,0
20241127,180800,63903612000,297500,297500,297500,297500,0
20241127,180700,63903612000,297500,297500,297500,297500,0
20241127,180600,63903612000,297500,297500,297500,297500,0
20241127,180500,63903612000,297500,297500,297500,297500,0
20241127,180400,63903612000,297500,297500,297500,297500,0
20241127,180300,63903612000,297500,297500,297500,297500,0
20241127,180200,63903612000,297500,297500,297500,297500,0
20241127,180100,63903612000,297500,297500,297500,297500,0
20241127,180000,63903612000,297500,297500,297500,297500,0
20241127,175900,63903612000,297500,297500,297500,297500,0
20241127,175800,63903612000,297500,297500,297500,297500,0
20241127,175700,63903612000,297500,297500,297500,297500,0
20241127,175600,63903612000,297500,297500,297500,297500,0
20241127,175500,63903612000,297500,297500,297500,297500,0
20241127,175400,63903612000,297500,297500,297500,297500,0
20241127,175300,63903612000,297500,297500,297500,297500,0
20241127,175200,63903612000,297500,297500,297500,297500,0
20241127,175100,63903612000,297500,297500,297500,297500,0
20241127,175000,63903612000,297500,297500,297500,297500,0
20241127,174900,63903612000,297500,297500,297500,297500,0
20241127,174800,63903612000,297500,297500,297500,297500,0
20241127,174700,63903612000,297500,297500,297500,297500,10649
20241127,174600,63903612000,297500,297500,297500,297500,0
20241127,174500,63903612000,297500,297500,297500,297500,0
20241127,174400,63903612000,297500,297500,297500,297500,0
20241127,174300,63903612000,297500,297500,297500,297500,0
20241127,174200,63903612000,297500,297500,297500,297500,0
20241127,174100,63903612000,297500,297500,297500,297500,0
20241127,174000,63903612000,297500,297500,297500,297500,0
20241127,173900,63903612000,297500,297500,297500,297500,0
20241127,173800,63903612000,297500,297500,297500,297500,0
20241127,173700,63903612000,297500,297500,297500,297500,0
20241127,173600,63903612000,297500,297500,297500,297500,0
20241127,173500,63903612000,297500,297500,297500,297500,0
20241127,173400,63903612000,297500,297500,297500,297500,0
20241127,173300,63903612000,297500,297500,297500,297500,0
20241127,173200,63903612000,297500,297500,297500,297500,0
20241127,173100,63903612000,297500,297500,297500,297500,0
20241127,173000,63903612000,297500,297500,297500,297500,0
20241127,172900,63903612000,297500,297500,297500,297500,0
20241127,172800,63903612000,297500,297500,297500,297500,0
20241127,172700,63903612000,297500,297500,297500,297500,0
20241127,172600,63903612000,297500,297500,297500,297500,0
20241127,172500,63903612000,297500,297500,297500,297500,0
20241127,172400,63903612000,297500,297500,297500,297500,0
20241127,172300,63903612000,297500,297500,297500,297500,0
20241127,172200,63903612000,297500,297500,297500,297500,0
20241127,172100,63903612000,297500,297500,297500,297500,0
20241127,172000,63903612000,297500,297500,297500,297500,0
20241127,171900,63903612000,297500,297500,297500,297500,0
20241127,171800,63903612000,297500,297500,297500,297500,0
20241127,171700,63903612000,297500,297500,297500,297500,10649
20241127,171600,63903612000,297500,297500,297500,297500,0
20241127,171500,63903612000,297500,297500,297500,297500,0
20241127,171400,63903612000,297500,297500,297500,297500,0
20241127,171300,63903612000,297500,297500,297500,297500,0
20241127,171200,63903612000,297500,297500,297500,297500,0
20241127,171100,63903612000,297500,297500,297500,297500,0
20241127,171000,63903612000,297500,297500,297500,297500,0
20241127,170900,63903612000,297500,297500,297500,297500,0
20241127,170800,63903612000,297500,297500,297500,297500,0
20241127,170700,63903612000,297500,297500,297500,297500,0
20241127,170600,63903612000,297500,297500,297500,297500,0
20241127,170500,63903612000,297500,297500,297500,297500,0
20241127,170400,63903612000,297500,297500,297500,297500,0
20241127,170300,63903612000,297500,297500,297500,297500,0
20241127,170200,63903612000,297500,297500,297500,297500,0
20241127,170100,63903612000,297500,297500,297500,297500,0
20241127,170000,63903612000,297500,297500,297500,297500,0
20241127,165900,63903612000,297500,297500,297500,297500,0
20241127,165800,63903612000,297500,297500,297500,297500,0
20241127,165700,63903612000,297500,297500,297500,297500,0
20241127,165600,63903612000,297500,297500,297500,297500,0
20241127,165500,63903612000,297500,297500,297500,297500,0
20241127,165400,63903612000,297500,297500,297500,297500,0
20241127,165300,63903612000,297500,297500,297500,297500,0
20241127,165200,63903612000,297500,297500,297500,297500,0
20241127,165100,63903612000,297500,297500,297500,297500,0
20241127,165000,63903612000,297500,297500,297500,297500,0
20241127,164900,63903612000,297500,297500,297500,297500,0
20241127,164800,63903612000,297500,297500,297500,297500,0
20241127,164700,63903612000,297500,297500,297500,297500,10649
20241127,164600,63903612000,297500,297500,297500,297500,0
20241127,164500,63903612000,297500,297500,297500,297500,0
20241127,164400,63903612000,297500,297500,297500,297500,0
20241127,164300,63903612000,297500,297500,297500,297500,0
20241127,164200,63903612000,297500,297500,297500,297500,0
20241127,164100,63903612000,297500,297500,297500,297500,0
20241127,164000,63903612000,297500,297500,297500,297500,0
20241127,163900,63903612000,297500,297500,297500,297500,0
20241127,163800,63903612000,297500,297500,297500,297500,0
20241127,163700,63903612000,297500,297500,297500,297500,0
20241127,163600,63903612000,297500,297500,297500,297500,0
20241127,163500,63903612000,297500,297500,297500,297500,0
20241127,163400,63903612000,297500,297500,297500,297500,0
20241127,163300,63903612000,297500,297500,297500,297500,0
20241127,163200,63903612000,297500,297500,297500,297500,0
20241127,163100,63903612000,297500,297500,297500,297500,0
20241127,163000,63903612000,297500,297500,297500,297500,0
20241127,162900,63903612000,297500,297500,297500,297500,0
20241127,162800,63903612000,297500,297500,297500,297500,0
20241127,162700,63903612000,297500,297500,297500,297500,0
20241127,162600,63903612000,297500,297500,297500,297500,0
20241127,162500,63903612000,297500,297500,297500,297500,0
20241127,162400,63903612000,297500,297500,297500,297500,0
20241127,162300,63903612000,297500,297500,297500,297500,0
20241127,162200,63903612000,297500,297500,297500,297500,0
20241127,162100,63903612000,297500,297500,297500,297500,0
20241127,162000,63903612000,297500,297500,297500,297500,0
20241127,161900,63903612000,297500,297500,297500,297500,0
20241127,161800,63903612000,297500,297500,297500,297500,0
20241127,161700,63903612000,297500,297500,297500,297500,10649
20241127,161600,63903612000,297500,297500,297500,297500,0
20241127,161500,63903612000,297500,297500,297500,297500,0
20241127,161400,63903612000,297500,297500,297500,297500,0
20241127,161300,63903612000,297500,297500,297500,297500,0
20241127,161200,63903612000,297500,297500,297500,297500,0
20241127,161100,63903612000,297500,297500,297500,297500,0
20241127,161000,63903612000,297500,297500,297500,297500,0
20241127,160900,63903612000,297500,297500,297500,297500,0
20241127,160800,63903612000,297500,297500,297500,297500,0
20241127,160700,63903612000,297500,297500,297500,297500,0
20241127,160600,63903612000,297500,297500,297500,297500,0
20241127,160500,63903612000,297500,297500,297500,297500,0
20241127,160400,63903612000,297500,297500,297500,297500,0
20241127,160300,63903612000,297500,297500,297500,297500,0
20241127,160200,63903612000,297500,297500,297500,297500,0
20241127,160100,63903612000,297500,297500,297500,297500,0
20241127,160000,63903612000,297500,297500,297500,297500,0
20241127,155900,63903612000,297500,297500,297500,297500,0
20241127,155800,63903612000,297500,297500,297500,297500,0
20241127,155700,63903612000,297500,297500,297500,297500,0
20241127,155600,63903612000,297500,297500,297500,297500,0
20241127,155500,63903612000,297500,297500,297500,297500,0
20241127,155400,63903612000,297500,297500,297500,297500,0
20241127,155300,63903612000,297500,297500,297500,297500,0
20241127,155200,63903612000,297500,297500,297500,297500,0
20241127,155100,63903612000,297500,297500,297500,297500,0
20241127,155000,63903612000,297500,297500,297500,297500,0
20241127,154900,63903612000,297500,297500,297500,297500,0
20241127,154800,63903612000,297500,297500,297500,297500,0
20241127,154700,63903612000,297500,297500,297500,297500,10649
20241127,154600,63903612000,297500,297500,297500,297500,0
20241127,154500,63903612000,297500,297500,297500,297500,0
20241127,154400,63903612000,297500,297500,297500,297500,0
20241127,154300,63903612000,297500,297500,297500,297500,0
20241127,154200,63903612000,297500,297500,297500,297500,0
20241127,154100,63903612000,297500,297500,297500,297500,0
20241127,154000,63903612000,297500,297500,297500,297500,0
20241127,153900,63903612000,297500,297500,297500,297500,0
20241127,153800,63903612000,297500,297500,297500,297500,0
20241127,153700,63903612000,297500,297500,297500,297500,0
20241127,153600,63903612000,297500,297500,297500,297500,0
20241127,153500,63903612000,297500,297500,297500,297500,0
20241127,153400,63903612000,297500,297500,297500,297500,0
20241127,153300,63903612000,297500,297500,297500,297500,0
20241127,153200,63903612000,297500,297500,297500,297500,0
20241127,153100,63903612000,297500,297500,297500,297500,0
20241127,153000,63903612000,297500,297500,297500,297500,10649
20241127,152900,60735534500,297000,297000,297000,297000,0
20241127,152800,60735534500,297000,297000,297000,297000,0
20241127,152700,60735534500,297000,297000,297000,297000,0
20241127,152600,60735534500,297000,297000,297000,297000,0
20241127,152500,60735534500,297000,297000,297000,297000,0
20241127,152400,60735534500,297000,297000,297000,297000,0
20241127,152300,60735534500,297000,297000,297000,297000,0
20241127,152200,60735534500,297000,297000,297000,297000,0
20241127,152100,60735534500,297000,297000,297000,297000,0
20241127,152000,60735534500,297000,297000,297000,297000,0
20241127,151900,60735534500,297000,297500,298000,296500,666
20241127,151800,60537543000,297500,297000,298000,296500,858
20241127,151700,60282721500,297000,297000,298000,297000,2085
20241127,151600,59663026500,297000,297500,297500,296500,1497
20241127,151500,59218737000,297500,297000,297500,296500,1787
20241127,151400,58688170000,297000,297000,297500,296500,2475
20241127,151300,57953737000,296500,297000,297500,296000,2104
20241127,151200,57329191000,297000,296500,297500,296000,2542
20241127,151100,56574731000,296000,297000,297000,296000,826
20241127,151000,56329818500,296500,297000,297000,296500,926
20241127,150900,56055239000,297000,296500,297000,296500,2729
20241127,150800,55244950000,296500,296500,297000,296500,1146
20241127,150700,54905142500,296500,297000,297000,296500,1226
20241127,150600,54541598000,296500,297000,297500,296500,2415
20241127,150500,53824577000,297000,297500,297500,297000,731
20241127,150400,53607444000,297500,297500,297500,297000,978
20241127,150300,53316910500,297000,297500,297500,297000,547
20241127,150200,53154358500,297000,297500,297500,297000,777
20241127,150100,52923574500,297500,297000,297500,297000,477
20241127,150000,52781846000,297500,297000,297500,297000,1271
20241127,145900,52403977500,297000,297000,297500,297000,529
20241127,145800,52246850500,297000,297000,297500,297000,938
20241127,145700,51968253000,297000,297000,297500,297000,411
20241127,145600,51846122000,297000,297000,297500,297000,528
20241127,145500,51689222500,297500,297500,298000,297000,1623
20241127,145400,51206401000,297500,297500,298000,297500,1340
20241127,145300,50807732000,297500,297500,298000,297500,276
20241127,145200,50725605500,297500,297500,298000,297500,331
20241127,145100,50627069500,297500,297500,298000,297500,579
20241127,145000,50454740500,297500,297500,298000,297500,402
20241127,144900,50335027500,298000,298000,298500,297500,2467
20241127,144800,49599910500,298000,298000,298500,298000,551
20241127,144700,49435703500,298000,298000,298500,298000,423
20241127,144600,49309605000,298000,298000,298500,298000,319
20241127,144500,49214500500,298000,298500,299000,298000,1081
20241127,144400,48891996000,298500,298500,299000,298500,312
20241127,144300,48798855500,298500,298500,299000,298500,220
20241127,144200,48733166000,298500,298500,299000,298500,396
20241127,144100,48614947000,298500,299000,299000,298500,1822
20241127,144000,48071060500,299000,299000,299000,298500,493
20241127,143900,47923884500,298500,298500,299000,298500,906
20241127,143800,47653413500,298500,298500,299000,298500,266
20241127,143700,47573984000,298500,299000,299500,298500,311
20241127,143600,47481050000,299000,299000,299500,299000,2035
20241127,143500,46872572000,299000,299000,299500,299000,560
20241127,143400,46705099500,299000,299500,299500,299000,1300
20241127,143300,46315874000,299500,299000,299500,299000,368
20241127,143200,46205770500,299500,299500,299500,299000,2069
20241127,143100,45587130000,299000,299000,299500,299000,175
20241127,143000,45534775500,299500,299500,299500,299000,338
20241127,142900,45433615000,299000,299000,299500,299000,381
20241127,142800,45319621500,299000,299000,299500,299000,156
20241127,142700,45272956500,299000,299500,299500,299000,326
20241127,142600,45175439500,299500,299500,300000,299000,506
20241127,142500,45023982500,299500,299000,300000,299000,1300
20241127,142400,44634635000,299000,299500,299500,299000,265
20241127,142300,44555386500,299500,299000,299500,299000,293
20241127,142200,44467755500,299000,299500,300000,299000,2881
20241127,142100,43604977500,299500,299500,300000,299500,118
20241127,142000,43569629000,299500,299500,300000,299500,261
20241127,141900,43491453000,299500,300000,300000,299500,295
20241127,141800,43403087500,299500,299500,300000,299500,621
20241127,141700,43217067500,299500,300000,300500,299500,6215
20241127,141600,41353208500,300000,300500,300500,300000,305
20241127,141500,41261694000,300000,300500,300500,300000,988
20241127,141400,40964940500,300500,301000,301000,300500,113
20241127,141300,40930969500,301000,301000,301500,300500,824
20241127,141200,40683059000,301000,301000,301500,301000,472
20241127,141100,40540981500,301000,301000,301500,301000,80
20241127,141000,40516884500,301000,301000,301500,301000,235
20241127,140900,40446133500,301500,301500,301500,301000,135
20241127,140800,40405486500,301500,301000,301500,301000,469
20241127,140700,40264313500,301000,301500,301500,301000,66
20241127,140600,40244439500,301000,301000,301500,301000,119
20241127,140500,40208599000,301000,301500,301500,301000,79
20241127,140400,40184815000,301000,301500,301500,301000,171
20241127,140300,40133312500,301500,301000,301500,301000,186
20241127,140200,40077306500,301000,301000,301500,301000,69
20241127,140100,40056524000,301000,301000,301500,301000,109
20241127,140000,40023705500,301000,301000,301500,300500,1038
20241127,135900,39711277000,300500,300500,301000,300500,166
20241127,135800,39661339000,300500,301000,301000,300500,208
20241127,135700,39598826000,301000,300500,301000,300500,85
20241127,135600,39573279500,300500,301000,301000,300500,49
20241127,135500,39558541500,300500,300500,301000,300500,114
20241127,135400,39524263500,300500,300500,301000,300500,130
20241127,135300,39485187500,301000,301000,301000,300500,228
20241127,135200,39416621000,301000,301000,301000,300000,2709
20241127,135100,38601630000,300500,300500,301000,300500,846
20241127,135000,38347398000,300500,300500,301000,300500,130
20241127,134900,38308324000,300500,300500,301000,300500,298
20241127,134800,38218747500,300500,300500,301000,300500,346
20241127,134700,38114768500,300500,300500,301000,300500,417
20241127,134600,37989442500,301000,301000,301000,300500,102
20241127,134500,37958763500,301000,300500,301000,300500,246
20241127,134400,37884805500,300500,300500,301000,300500,289
20241127,134300,37797950000,300500,300500,301000,300500,181
20241127,134200,37743556000,300500,300500,301000,300500,133
20241127,134100,37703551500,301000,301000,301000,300500,83
20241127,134000,37678578500,301000,300500,301000,300500,138
20241127,133900,37637096500,300500,301000,301000,300500,206
20241127,133800,37575132500,301000,301000,301000,300500,60
20241127,133700,37557095000,301000,301000,301000,300500,114
20241127,133600,37522782000,301000,300500,301000,300500,91
20241127,133500,37495416000,300500,301500,301500,300500,358
20241127,133400,37387662000,301000,301000,301500,301000,397
20241127,133300,37268136500,301000,301000,301500,300500,1348
20241127,133200,36862345500,301500,301000,301500,301000,310
20241127,133100,36769022500,301500,301000,301500,301000,366
20241127,133000,36658840500,301500,301000,301500,301000,147
20241127,132900,36614587000,301000,301500,301500,301000,155
20241127,132800,36567917500,301500,301500,301500,301000,127
20241127,132700,36529683500,301000,301000,301500,301000,123
20241127,132600,36492655000,301500,301000,301500,301000,266
20241127,132500,36412575500,301500,301500,301500,301000,90
20241127,132400,36385468500,301500,301500,301500,301000,90
20241127,132300,36358349000,301500,301500,302000,301000,835
20241127,132200,36106613000,302000,302000,302000,301500,95
20241127,132100,36077948000,302000,301500,302000,301500,528
20241127,132000,35918707000,301000,301500,301500,301000,24
20241127,131900,35911473500,301500,301500,302000,301000,330
20241127,131800,35812005500,302000,302000,302000,301500,125
20241127,131700,35774312000,301500,301500,302000,301000,273
20241127,131600,35691926000,301500,301500,301500,301000,560
20241127,131500,35523336000,301500,301500,302000,301000,197
20241127,131400,35463948500,301500,301500,302000,301500,199
20241127,131300,35403939500,301500,301500,302000,301500,190
20241127,131200,35346654000,301500,301500,302000,301000,354
20241127,131100,35239926000,301500,301000,301500,301000,296
20241127,131000,35150697500,301000,301500,301500,301000,104
20241127,130900,35119358000,301500,301000,301500,301000,108
20241127,130800,35086831000,301500,301500,301500,301000,76
20241127,130700,35063929500,301500,301500,301500,301000,95
20241127,130600,35035300000,301500,302000,302000,301000,2377
20241127,130500,34318094500,302000,302000,302500,302000,162
20241127,130400,34269152000,302500,302000,302500,302000,93
20241127,130300,34241051000,302000,302500,302500,302000,182
20241127,130200,34186034000,302000,302500,302500,302000,118
20241127,130100,34150363000,302500,302000,302500,302000,292
20241127,130000,34062049500,302000,302000,302500,302000,147
20241127,125900,34017650000,302500,302500,302500,302000,118
20241127,125800,33981967000,302500,302500,302500,302000,203
20241127,125700,33920575000,302000,302500,302500,302000,79
20241127,125600,33896707000,302000,302000,302500,302000,111
20241127,125500,33863158500,302500,302000,302500,302000,65
20241127,125400,33843524000,302000,302500,302500,302000,66
20241127,125300,33823569000,302500,301500,302500,301500,1287
20241127,125200,33434819500,301500,301500,302000,301000,502
20241127,125100,33283449000,301000,301000,301500,301000,152
20241127,125000,33237683000,301000,301500,301500,301000,86
20241127,124900,33211768500,301000,301500,301500,301000,121
20241127,124800,33175320500,301500,301500,301500,301000,71
20241127,124700,33153926500,301500,301500,301500,301000,47
20241127,124600,33139760000,301000,301500,301500,301000,178
20241127,124500,33086098500,301000,301500,301500,301000,365
20241127,124400,32976063000,301000,301500,301500,301000,364
20241127,124300,32866344500,301500,301500,302000,301500,939
20241127,124200,32583221000,301500,301500,302000,301500,638
20241127,124100,32390635500,301500,301500,302000,301000,307
20241127,124000,32298077000,301500,301500,302000,301500,185
20241127,123900,32242292000,301500,302000,302000,301500,476
20241127,123800,32098764000,302000,301500,302000,301500,325
20241127,123700,32000773000,301500,301500,302000,301500,75
20241127,123600,31978151500,301500,301500,302000,301500,55
20241127,123500,31961555000,301500,302000,302000,301500,38
20241127,123400,31950080500,302000,301500,302000,301500,81
20241127,123300,31925653500,301500,301500,302000,301500,71
20241127,123200,31904232500,302000,302000,302000,301500,133
20241127,123100,31864094000,301500,301500,302000,301500,278
20241127,123000,31780273000,301500,301500,302000,301500,126
20241127,122900,31742251000,302000,301500,302000,301500,238
20241127,122800,31670489500,301500,302000,302000,301500,57
20241127,122700,31653297500,302000,301500,302000,301500,146
20241127,122600,31609256500,302000,302000,302000,301500,39
20241127,122500,31597484000,302000,302000,302500,301500,1486
20241127,122400,31148647500,302000,302000,302000,301500,300
20241127,122300,31058093000,301500,301500,302000,301500,109
20241127,122200,31025215500,302000,301500,302000,301500,382
20241127,122100,30909929500,302000,301500,302000,301500,163
20241127,122000,30860711000,301500,302000,302000,301500,299
20241127,121900,30770461000,301500,302000,302000,301500,546
20241127,121800,30605593000,301500,301500,302000,301500,63
20241127,121700,30586591000,301500,302000,302000,301500,228
20241127,121600,30517743500,302000,302000,302500,301500,180
20241127,121500,30463427500,302000,302000,302500,301500,106
20241127,121400,30431416000,302000,302000,302000,301500,404
20241127,121300,30309505000,302000,302000,302000,302000,324
20241127,121200,30211657000,302500,302000,302500,302000,100
20241127,121100,30181432000,302500,302000,302500,302000,154
20241127,121000,30134915000,302000,301500,302500,301500,206
20241127,120900,30072687000,301500,302500,302500,301500,69
20241127,120800,30051859000,302500,302000,302500,302000,201
20241127,120700,29991154000,302500,302000,302500,302000,201
20241127,120600,29930439000,302000,302000,302500,302000,71
20241127,120500,29908992000,302500,302500,302500,302000,78
20241127,120400,29885426500,302500,302500,302500,302000,482
20241127,120300,29739663500,302500,302000,302500,302000,46
20241127,120200,29725762000,302500,302000,302500,302000,89
20241127,120100,29698877000,302000,302000,302500,302000,92
20241127,120000,29671087000,302000,302000,302500,302000,58
20241127,115900,29653561000,302000,302000,302500,302000,174
20241127,115800,29600994000,302000,302500,302500,302000,54
20241127,115700,29584680000,302000,302000,302500,302000,238
20241127,115600,29512767500,302000,302000,302500,302000,88
20241127,115500,29486189500,302500,302000,302500,302000,403
20241127,115400,29364454500,302000,302000,302500,302000,138
20241127,115300,29322778000,302000,302500,302500,302000,508
20241127,115200,29169119000,302500,302000,302500,302000,64
20241127,115100,29149765500,302000,302500,302500,302000,105
20241127,115000,29118034000,302000,302500,302500,302000,72
20241127,114900,29096267500,302000,302000,302500,302000,52
20241127,114800,29080544500,302000,302500,302500,302000,86
20241127,114700,29054560500,302000,302000,302500,302000,104
20241127,114600,29023145000,302000,302000,302500,302000,418
20241127,114500,28896905000,302000,302000,302500,302000,349
20241127,114400,28791501500,302000,302000,302500,302000,103
20241127,114300,28760373500,302000,302000,302500,302000,132
20241127,114200,28720456500,302000,302000,302500,302000,143
20241127,114100,28677262000,302000,302500,302500,302000,60
20241127,114000,28659131500,302500,301500,302500,301500,124
20241127,113900,28621676000,301500,302000,302000,301500,538
20241127,113800,28459205500,302000,302000,302000,301500,118
20241127,113700,28423617500,301500,302000,302000,301500,62
20241127,113600,28404914500,302000,302000,302000,301500,328
20241127,113500,28305860000,302000,302500,302500,302000,981
20241127,113400,28009150000,302500,302500,303000,302500,40
20241127,113300,27997044500,303000,302500,303000,302000,1027
20241127,113200,27686332000,302000,302000,302500,302000,108
20241127,113100,27653693000,302000,302000,302500,302000,72
20241127,113000,27631945500,302000,302500,302500,302000,110
20241127,112900,27598694000,302000,302500,302500,302000,96
20241127,112800,27569692500,302500,302500,302500,302000,171
20241127,112700,27518022000,302500,302000,302500,302000,56
20241127,112600,27501102000,302500,302500,302500,302000,153
20241127,112500,27454890000,302500,302000,302500,302000,152
20241127,112400,27408944000,302000,302500,302500,302000,129
20241127,112300,27369982000,302000,302500,302500,302000,406
20241127,112200,27247328000,302500,302000,302500,302000,148
20241127,112100,27202620500,302000,302500,302500,302000,296
20241127,112000,27113225000,302000,302500,302500,302000,91
20241127,111900,27085717000,302500,302000,302500,302000,90
20241127,111800,27058527000,302500,302000,302500,302000,68
20241127,111700,27037965000,302000,302500,302500,302000,102
20241127,111600,27007126500,302000,302500,302500,302000,105
20241127,111500,26975392000,302500,302500,302500,302000,69
20241127,111400,26954530000,302500,302500,302500,302000,42
20241127,111300,26941830500,302500,302500,302500,302000,674
20241127,111200,26737955500,302500,302500,303000,302500,46
20241127,111100,26724037000,302500,302500,303000,302500,65
20241127,111000,26704365000,302500,302500,303000,302000,1044
20241127,110900,26388527000,302000,302500,302500,302000,56
20241127,110800,26371605500,302000,302500,302500,302000,101
20241127,110700,26341093000,302000,302000,302500,302000,67
20241127,110600,26320858500,302000,302000,302500,302000,76
20241127,110500,26297900000,302000,302000,302500,302000,119
20241127,110400,26261956500,302000,302000,302500,302000,160
20241127,110300,26213626500,302000,302000,302500,302000,100
20241127,110200,26183412000,302000,302500,302500,302000,121
20241127,110100,26146850500,302000,302500,302500,302000,579
20241127,110000,25971798500,302500,303000,303000,302500,208
20241127,105900,25908872000,303000,302500,303000,302500,100
20241127,105800,25878617500,302500,302500,303000,302500,81
20241127,105700,25854109500,302500,303000,303000,302500,204
20241127,105600,25792394000,302500,303000,303500,302500,708
20241127,105500,25577924500,303000,303000,303500,303000,184
20241127,105400,25522159500,303000,303000,303500,302500,646
20241127,105300,25326412500,303000,303000,303000,302500,513
20241127,105200,25171123500,303000,303000,303000,302500,219
20241127,105100,25104864000,302500,302500,303000,302500,259
20241127,105000,25026511500,303000,303000,303000,302500,121
20241127,104900,24989897000,303000,303000,303000,302500,46
20241127,104800,24975967500,303000,303000,303000,302500,1111
20241127,104700,24639547500,303000,303000,303500,303000,108
20241127,104600,24606800000,303000,303500,303500,303000,64
20241127,104500,24587398500,303000,303500,303500,303000,430
20241127,104400,24457001000,303500,303000,303500,303000,82
20241127,104300,24432134500,303000,303000,303500,303000,266
20241127,104200,24351535500,303000,303000,303000,302500,1683
20241127,104100,23841621000,302500,303000,303000,302500,81
20241127,104000,23817112500,303000,303000,303000,302500,186
20241127,103900,23760842500,303000,302500,303000,302500,144
20241127,103800,23717260500,303000,302500,303000,302500,190
20241127,103700,23659784500,302500,302500,303000,302500,1111
20241127,103600,23323699000,302500,303000,303000,302500,133
20241127,103500,23283436500,302500,302500,303000,302000,995
20241127,103400,22982429500,302000,302000,302500,302000,487
20241127,103300,22835156500,302500,302000,302500,302000,1719
20241127,103200,22315710500,302000,301500,302000,301500,161
20241127,103100,22267159000,301500,301500,302000,301500,290
20241127,103000,22179721500,301500,302000,302000,301500,122
20241127,102900,22142932000,302000,301500,302000,301500,156
20241127,102800,22095896500,301500,301500,302000,301500,74
20241127,102700,22073579500,302000,301500,302000,301000,240
20241127,102600,22001169500,301500,301000,302000,301000,171
20241127,102500,21949615500,301000,301500,302000,301000,326
20241127,102400,21851342500,302000,302000,302000,301500,174
20241127,102300,21798878500,302000,302000,302000,301500,332
20241127,102200,21698771500,301500,301500,302000,301500,110
20241127,102100,21665596000,301500,301500,302000,301000,244
20241127,102000,21592043500,301500,301500,301500,301000,339
20241127,101900,21489859500,301000,301500,302000,301000,368
20241127,101800,21378947000,301500,301500,301500,301000,266
20241127,101700,21298803500,301500,302000,302000,301500,261
20241127,101600,21220111500,301500,301500,302000,301500,107
20241127,101500,21187849000,301500,302000,302000,301500,243
20241127,101400,21114559000,302000,302000,302500,302000,357
20241127,101300,21006744000,302000,301500,302500,301000,697
20241127,101200,20796335000,301500,301500,302000,301000,131
20241127,101100,20756857000,301500,301000,302000,300500,868
20241127,101000,20495466000,300500,300500,301000,300500,207
20241127,100900,20433198000,301000,300500,301000,300500,145
20241127,100800,20389601000,301000,301000,301500,300500,520
20241127,100700,20233117000,301000,301000,301500,301000,156
20241127,100600,20186158000,301500,301000,301500,301000,568
20241127,100500,20015133000,301500,301500,301500,301000,115
20241127,100400,19980512500,301000,301500,301500,301000,168
20241127,100300,19929889500,301500,301500,301500,301000,124
20241127,100200,19892556000,301500,301500,302000,301000,371
20241127,100100,19780698500,301500,301500,302000,301500,253
20241127,100000,19704345000,301500,302500,302500,301500,490
20241127,095900,19556409500,302500,302000,302500,302000,400
20241127,095800,19435581500,302000,302500,302500,302000,222
20241127,095700,19368532000,302000,302500,302500,302000,155
20241127,095600,19321706500,302000,302000,302500,302000,113
20241127,095500,19287541000,302000,302000,302500,302000,121
20241127,095400,19250989000,302000,302000,302500,301500,918
20241127,095300,18973742500,302000,302500,302500,302000,398
20241127,095200,18853535500,302000,302000,302500,302000,375
20241127,095100,18740282000,302000,301000,302000,301000,1017
20241127,095000,18433572500,301000,302000,302000,301000,349
20241127,094900,18328351500,301500,301500,302000,301500,79
20241127,094800,18304523000,301500,301500,302000,301500,127
20241127,094700,18266230000,301500,301500,302000,301500,168
20241127,094600,18215577500,302000,302000,302000,301500,175
20241127,094500,18162749000,302000,301500,302500,301000,1015
20241127,094400,17856423000,301500,302000,302000,301000,585
20241127,094300,17680051000,302000,301000,302000,301000,634
20241127,094200,17488944500,301000,300000,301500,300000,1959
20241127,094100,16899967500,300500,301000,301000,300000,1059
20241127,094000,16581883000,301000,300500,301000,300500,234
20241127,093900,16511495500,301000,300000,301000,299500,1567
20241127,093800,16041033500,300000,300500,300500,300000,265
20241127,093700,15961432500,300500,300000,301000,300000,1281
20241127,093600,15576869000,300000,300000,300500,300000,601
20241127,093500,15396555500,300000,299500,300500,299500,1675
20241127,093400,14894529500,299500,300000,300000,299500,4536
20241127,093300,13534414000,300000,300500,300500,300000,745
20241127,093200,13310849500,300000,301000,301500,300000,3827
20241127,093100,12159867500,301000,302000,302000,301000,2318
20241127,093000,11461070500,301500,301500,302000,301500,922
20241127,092900,11183070500,301500,301500,302000,301500,110
20241127,092800,11149862000,302000,301500,302000,301000,2257
20241127,092700,10469367000,301500,302500,302500,301500,885
20241127,092600,10202130000,302500,302500,303000,302000,266
20241127,092500,10121675500,302500,302000,302500,302000,808
20241127,092400,9877473500,302000,301500,302500,301500,2094
20241127,092300,9245750500,302000,302000,302500,301500,272
20241127,092200,9163616500,302000,302000,303000,301500,1247
20241127,092100,8786722000,302000,302500,303000,301500,881
20241127,092000,8520418000,302500,302500,303000,302500,283
20241127,091900,8434804000,303000,302500,303000,302500,254
20241127,091800,8357922500,302500,302500,303000,301500,2249
20241127,091700,7678038500,302500,303000,303000,302500,80
20241127,091600,7653836000,302500,302000,303000,302000,1068
20241127,091500,7330815000,302000,301500,302000,301000,2228
20241127,091400,6658137000,301000,301500,301500,301000,396
20241127,091300,6538922500,301500,301000,301500,300500,1312
20241127,091200,6144014000,301000,301000,301500,301000,511
20241127,091100,5990174500,301500,301000,302000,301000,2090
20241127,091000,5360000500,301500,301000,301500,301000,449
20241127,090900,5224819500,301000,301500,301500,301000,2429
20241127,090800,4493350000,301500,302000,302500,301500,669
20241127,090700,4291374500,302500,302500,303000,302000,813
20241127,090600,4045483500,302500,304000,304000,302500,1251
20241127,090500,3666128000,304000,304000,304500,304000,1872
20241127,090400,3096331500,304000,303500,304500,303500,1049
20241127,090300,2777250000,303500,302000,304000,302000,1833
20241127,090200,2221556500,302000,302000,302500,301500,1395
20241127,090100,1800586000,301500,301500,302500,301000,1505
20241127,090000,1346841000,301500,301000,302500,301000,4362