KissMeData/005490/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184500,417952273500,471500,471500,471500,471500,20935
20231114,184400,417952273500,471500,471500,471500,471500,0
20231114,184300,417952273500,471500,471500,471500,471500,0
20231114,184200,417952273500,471500,471500,471500,471500,0
20231114,184100,417952273500,471500,471500,471500,471500,0
20231114,184000,417952273500,471500,471500,471500,471500,0
20231114,183900,417952273500,471500,471500,471500,471500,0
20231114,183800,417952273500,471500,471500,471500,471500,0
20231114,183700,417952273500,471500,471500,471500,471500,0
20231114,183600,417952273500,471500,471500,471500,471500,0
20231114,183500,417952273500,471500,471500,471500,471500,0
20231114,183400,417952273500,471500,471500,471500,471500,0
20231114,183300,417952273500,471500,471500,471500,471500,0
20231114,183200,417952273500,471500,471500,471500,471500,0
20231114,183100,417952273500,471500,471500,471500,471500,0
20231114,183000,417952273500,471500,471500,471500,471500,0
20231114,182900,417952273500,471500,471500,471500,471500,0
20231114,182800,417952273500,471500,471500,471500,471500,0
20231114,182700,417952273500,471500,471500,471500,471500,0
20231114,182600,417952273500,471500,471500,471500,471500,0
20231114,182500,417952273500,471500,471500,471500,471500,0
20231114,182400,417952273500,471500,471500,471500,471500,0
20231114,182300,417952273500,471500,471500,471500,471500,0
20231114,182200,417952273500,471500,471500,471500,471500,0
20231114,182100,417952273500,471500,471500,471500,471500,0
20231114,182000,417952273500,471500,471500,471500,471500,0
20231114,181900,417952273500,471500,471500,471500,471500,0
20231114,181800,417952273500,471500,471500,471500,471500,0
20231114,181700,417952273500,471500,471500,471500,471500,0
20231114,181600,417952273500,471500,471500,471500,471500,0
20231114,181500,417952273500,471500,471500,471500,471500,20935
20231114,181400,417952273500,471500,471500,471500,471500,0
20231114,181300,417952273500,471500,471500,471500,471500,0
20231114,181200,417952273500,471500,471500,471500,471500,0
20231114,181100,417952273500,471500,471500,471500,471500,0
20231114,181000,417952273500,471500,471500,471500,471500,0
20231114,180900,417952273500,471500,471500,471500,471500,0
20231114,180800,417952273500,471500,471500,471500,471500,0
20231114,180700,417952273500,471500,471500,471500,471500,0
20231114,180600,417952273500,471500,471500,471500,471500,0
20231114,180500,417952273500,471500,471500,471500,471500,0
20231114,180400,417952273500,471500,471500,471500,471500,0
20231114,180300,417952273500,471500,471500,471500,471500,0
20231114,180200,417952273500,471500,471500,471500,471500,0
20231114,180100,417952273500,471500,471500,471500,471500,0
20231114,180000,417952273500,471500,471500,471500,471500,0
20231114,175900,417952273500,471500,471500,471500,471500,0
20231114,175800,417952273500,471500,471500,471500,471500,0
20231114,175700,417952273500,471500,471500,471500,471500,0
20231114,175600,417952273500,471500,471500,471500,471500,0
20231114,175500,417952273500,471500,471500,471500,471500,0
20231114,175400,417952273500,471500,471500,471500,471500,0
20231114,175300,417952273500,471500,471500,471500,471500,0
20231114,175200,417952273500,471500,471500,471500,471500,0
20231114,175100,417952273500,471500,471500,471500,471500,0
20231114,175000,417952273500,471500,471500,471500,471500,0
20231114,174900,417952273500,471500,471500,471500,471500,0
20231114,174800,417952273500,471500,471500,471500,471500,0
20231114,174700,417952273500,471500,471500,471500,471500,0
20231114,174600,417952273500,471500,471500,471500,471500,0
20231114,174500,417952273500,471500,471500,471500,471500,20935
20231114,174400,417952273500,471500,471500,471500,471500,0
20231114,174300,417952273500,471500,471500,471500,471500,0
20231114,174200,417952273500,471500,471500,471500,471500,0
20231114,174100,417952273500,471500,471500,471500,471500,0
20231114,174000,417952273500,471500,471500,471500,471500,0
20231114,173900,417952273500,471500,471500,471500,471500,0
20231114,173800,417952273500,471500,471500,471500,471500,0
20231114,173700,417952273500,471500,471500,471500,471500,0
20231114,173600,417952273500,471500,471500,471500,471500,0
20231114,173500,417952273500,471500,471500,471500,471500,0
20231114,173400,417952273500,471500,471500,471500,471500,0
20231114,173300,417952273500,471500,471500,471500,471500,0
20231114,173200,417952273500,471500,471500,471500,471500,0
20231114,173100,417952273500,471500,471500,471500,471500,0
20231114,173000,417952273500,471500,471500,471500,471500,0
20231114,172900,417952273500,471500,471500,471500,471500,0
20231114,172800,417952273500,471500,471500,471500,471500,0
20231114,172700,417952273500,471500,471500,471500,471500,0
20231114,172600,417952273500,471500,471500,471500,471500,0
20231114,172500,417952273500,471500,471500,471500,471500,0
20231114,172400,417952273500,471500,471500,471500,471500,0
20231114,172300,417952273500,471500,471500,471500,471500,0
20231114,172200,417952273500,471500,471500,471500,471500,0
20231114,172100,417952273500,471500,471500,471500,471500,0
20231114,172000,417952273500,471500,471500,471500,471500,0
20231114,171900,417952273500,471500,471500,471500,471500,0
20231114,171800,417952273500,471500,471500,471500,471500,0
20231114,171700,417952273500,471500,471500,471500,471500,0
20231114,171600,417952273500,471500,471500,471500,471500,0
20231114,171500,417952273500,471500,471500,471500,471500,20935
20231114,171400,417952273500,471500,471500,471500,471500,0
20231114,171300,417952273500,471500,471500,471500,471500,0
20231114,171200,417952273500,471500,471500,471500,471500,0
20231114,171100,417952273500,471500,471500,471500,471500,0
20231114,171000,417952273500,471500,471500,471500,471500,0
20231114,170900,417952273500,471500,471500,471500,471500,0
20231114,170800,417952273500,471500,471500,471500,471500,0
20231114,170700,417952273500,471500,471500,471500,471500,0
20231114,170600,417952273500,471500,471500,471500,471500,0
20231114,170500,417952273500,471500,471500,471500,471500,0
20231114,170400,417952273500,471500,471500,471500,471500,0
20231114,170300,417952273500,471500,471500,471500,471500,0
20231114,170200,417952273500,471500,471500,471500,471500,0
20231114,170100,417952273500,471500,471500,471500,471500,0
20231114,170000,417952273500,471500,471500,471500,471500,0
20231114,165900,417952273500,471500,471500,471500,471500,0
20231114,165800,417952273500,471500,471500,471500,471500,0
20231114,165700,417952273500,471500,471500,471500,471500,0
20231114,165600,417952273500,471500,471500,471500,471500,0
20231114,165500,417952273500,471500,471500,471500,471500,0
20231114,165400,417952273500,471500,471500,471500,471500,0
20231114,165300,417952273500,471500,471500,471500,471500,0
20231114,165200,417952273500,471500,471500,471500,471500,0
20231114,165100,417952273500,471500,471500,471500,471500,0
20231114,165000,417952273500,471500,471500,471500,471500,0
20231114,164900,417952273500,471500,471500,471500,471500,0
20231114,164800,417952273500,471500,471500,471500,471500,0
20231114,164700,417952273500,471500,471500,471500,471500,0
20231114,164600,417952273500,471500,471500,471500,471500,0
20231114,164500,417952273500,471500,471500,471500,471500,20935
20231114,164400,417952273500,471500,471500,471500,471500,0
20231114,164300,417952273500,471500,471500,471500,471500,0
20231114,164200,417952273500,471500,471500,471500,471500,0
20231114,164100,417952273500,471500,471500,471500,471500,0
20231114,164000,417952273500,471500,471500,471500,471500,0
20231114,163900,417952273500,471500,471500,471500,471500,0
20231114,163800,417952273500,471500,471500,471500,471500,0
20231114,163700,417952273500,471500,471500,471500,471500,0
20231114,163600,417952273500,471500,471500,471500,471500,0
20231114,163500,417952273500,471500,471500,471500,471500,0
20231114,163400,417952273500,471500,471500,471500,471500,0
20231114,163300,417952273500,471500,471500,471500,471500,0
20231114,163200,417952273500,471500,471500,471500,471500,0
20231114,163100,417952273500,471500,471500,471500,471500,0
20231114,163000,417952273500,471500,471500,471500,471500,0
20231114,162900,417952273500,471500,471500,471500,471500,0
20231114,162800,417952273500,471500,471500,471500,471500,0
20231114,162700,417952273500,471500,471500,471500,471500,0
20231114,162600,417952273500,471500,471500,471500,471500,0
20231114,162500,417952273500,471500,471500,471500,471500,0
20231114,162400,417952273500,471500,471500,471500,471500,0
20231114,162300,417952273500,471500,471500,471500,471500,0
20231114,162200,417952273500,471500,471500,471500,471500,0
20231114,162100,417952273500,471500,471500,471500,471500,0
20231114,162000,417952273500,471500,471500,471500,471500,0
20231114,161900,417952273500,471500,471500,471500,471500,0
20231114,161800,417952273500,471500,471500,471500,471500,0
20231114,161700,417952273500,471500,471500,471500,471500,0
20231114,161600,417952273500,471500,471500,471500,471500,0
20231114,161500,417952273500,471500,471500,471500,471500,20935
20231114,161400,417952273500,471500,471500,471500,471500,0
20231114,161300,417952273500,471500,471500,471500,471500,0
20231114,161200,417952273500,471500,471500,471500,471500,0
20231114,161100,417952273500,471500,471500,471500,471500,0
20231114,161000,417952273500,471500,471500,471500,471500,0
20231114,160900,417952273500,471500,471500,471500,471500,0
20231114,160800,417952273500,471500,471500,471500,471500,0
20231114,160700,417952273500,471500,471500,471500,471500,0
20231114,160600,417952273500,471500,471500,471500,471500,0
20231114,160500,417952273500,471500,471500,471500,471500,0
20231114,160400,417952273500,471500,471500,471500,471500,0
20231114,160300,417952273500,471500,471500,471500,471500,0
20231114,160200,417952273500,471500,471500,471500,471500,0
20231114,160100,417952273500,471500,471500,471500,471500,0
20231114,160000,417952273500,471500,471500,471500,471500,0
20231114,155900,417952273500,471500,471500,471500,471500,0
20231114,155800,417952273500,471500,471500,471500,471500,0
20231114,155700,417952273500,471500,471500,471500,471500,0
20231114,155600,417952273500,471500,471500,471500,471500,0
20231114,155500,417952273500,471500,471500,471500,471500,0
20231114,155400,417952273500,471500,471500,471500,471500,0
20231114,155300,417952273500,471500,471500,471500,471500,0
20231114,155200,417952273500,471500,471500,471500,471500,0
20231114,155100,417952273500,471500,471500,471500,471500,0
20231114,155000,417952273500,471500,471500,471500,471500,0
20231114,154900,417952273500,471500,471500,471500,471500,0
20231114,154800,417952273500,471500,471500,471500,471500,0
20231114,154700,417952273500,471500,471500,471500,471500,0
20231114,154600,417952273500,471500,471500,471500,471500,0
20231114,154500,417952273500,471500,471500,471500,471500,20935
20231114,154400,417952273500,471500,471500,471500,471500,0
20231114,154300,417952273500,471500,471500,471500,471500,0
20231114,154200,417952273500,471500,471500,471500,471500,0
20231114,154100,417952273500,471500,471500,471500,471500,0
20231114,154000,417952273500,471500,471500,471500,471500,0
20231114,153900,417952273500,471500,471500,471500,471500,0
20231114,153800,417952273500,471500,471500,471500,471500,0
20231114,153700,417952273500,471500,471500,471500,471500,0
20231114,153600,417952273500,471500,471500,471500,471500,0
20231114,153500,417952273500,471500,471500,471500,471500,0
20231114,153400,417952273500,471500,471500,471500,471500,0
20231114,153300,417952273500,471500,471500,471500,471500,0
20231114,153200,417952273500,471500,471500,471500,471500,0
20231114,153100,417952273500,471500,471500,471500,471500,0
20231114,153000,417952273500,471500,471500,471500,471500,20935
20231114,152900,408081421000,471500,471500,471500,471500,0
20231114,152800,408081421000,471500,471500,471500,471500,0
20231114,152700,408081421000,471500,471500,471500,471500,0
20231114,152600,408081421000,471500,471500,471500,471500,0
20231114,152500,408081421000,471500,471500,471500,471500,0
20231114,152400,408081421000,471500,471500,471500,471500,0
20231114,152300,408081421000,471500,471500,471500,471500,0
20231114,152200,408081421000,471500,471500,471500,471500,0
20231114,152100,408081421000,471500,471500,471500,471500,0
20231114,152000,408081421000,471500,471500,471500,471500,0
20231114,151900,408081421000,471500,471000,472000,471000,3453
20231114,151800,406454164000,471000,471500,471500,471000,1547
20231114,151700,405725287500,471500,471500,471500,471000,1527
20231114,151600,405005963500,471500,471000,471500,470500,1006
20231114,151500,404532126000,471000,470500,471000,470500,916
20231114,151400,404100728000,471000,470500,471000,470500,736
20231114,151300,403754114500,471000,470500,471000,470500,1274
20231114,151200,403154103000,471000,471500,472000,470500,2634
20231114,151100,401913260500,471000,471500,471500,471000,1214
20231114,151000,401341104500,471500,471500,472000,471000,1538
20231114,150900,400616002000,471000,470500,471500,470500,1457
20231114,150800,399929746500,470500,471000,471000,470500,755
20231114,150700,399574301500,471000,470500,471000,470500,450
20231114,150600,399362519000,471000,471000,471000,470500,465
20231114,150500,399143667500,471000,471000,471000,470500,1471
20231114,150400,398451468000,470500,471000,471000,470500,514
20231114,150300,398209552000,471000,470500,471000,470500,604
20231114,150200,397925173500,470500,470500,471000,470000,1374
20231114,150100,397278629000,471000,470500,471000,470500,2465
20231114,150000,396118397000,471000,470500,471000,470000,1111
20231114,145900,395595560000,470000,469500,470500,469500,3791
20231114,145800,393813725000,470000,469500,470000,469500,226
20231114,145700,393707565000,469500,470000,470000,469500,564
20231114,145600,393442574000,470000,470000,470000,469500,245
20231114,145500,393327460000,469500,470000,470000,469500,437
20231114,145400,393122101000,469500,470000,470000,469500,315
20231114,145300,392974185000,469500,469000,470000,469000,932
20231114,145200,392536653000,469000,469000,469500,469000,378
20231114,145100,392359328000,469500,469000,469500,468500,1067
20231114,145000,391859030000,469000,469000,469000,468500,2736
20231114,144900,390576913000,469000,469000,469000,468500,340
20231114,144800,390417485500,469000,469000,469000,468500,275
20231114,144700,390288577500,468500,469000,469500,468500,2061
20231114,144600,389322017000,469000,469500,470000,469000,440
20231114,144500,389115433500,469000,469500,470000,469000,3177
20231114,144400,387624541000,470000,469500,470000,469000,1319
20231114,144300,387005243000,469000,470000,470000,469000,1503
20231114,144200,386299936000,469500,470000,470000,469500,222
20231114,144100,386195617500,470000,469500,470000,469000,1176
20231114,144000,385643408000,469000,469000,469500,469000,374
20231114,143900,385467849500,469000,469500,469500,469000,701
20231114,143800,385138947000,469500,469000,469500,469000,310
20231114,143700,384993470500,469000,468500,469500,468500,596
20231114,143600,384713900000,469000,469000,469000,468500,1818
20231114,143500,383861510500,469000,469000,469500,469000,320
20231114,143400,383711396500,469000,469000,469500,469000,717
20231114,143300,383375099000,469000,469000,469500,468500,461
20231114,143200,383158881000,469000,469000,469500,468500,965
20231114,143100,382706268500,468500,469000,469000,468500,469
20231114,143000,382486438500,468500,469500,469500,468500,366
20231114,142900,382314879500,469000,469000,469500,468500,486
20231114,142800,382086943500,469000,469000,469500,468500,726
20231114,142700,381746443000,469000,468500,469000,468500,705
20231114,142600,381415856000,468500,468000,469000,468000,926
20231114,142500,380982087500,468500,468500,469000,468000,1869
20231114,142400,380106414500,468500,469000,469000,468500,324
20231114,142300,379954597000,469000,469000,469000,468500,360
20231114,142200,379785843500,468500,469500,469500,468500,1154
20231114,142100,379244521000,469500,469500,469500,469000,289
20231114,142000,379108943500,469500,469000,469500,468500,617
20231114,141900,378819584500,468500,469000,469500,468500,1180
20231114,141800,378266198000,469500,469500,470000,469000,900
20231114,141700,377843644500,469000,469000,469500,469000,464
20231114,141600,377625872500,469000,468500,469500,468500,702
20231114,141500,377296616000,468500,469000,469000,468500,252
20231114,141400,377178501500,469000,468000,469000,468000,1937
20231114,141300,376271007000,468000,468000,468500,468000,455
20231114,141200,376057957500,468000,469000,469000,468000,1887
20231114,141100,375173898000,468500,468500,469000,468500,320
20231114,141000,375023942000,468500,469500,469500,468500,835
20231114,140900,374632284500,469000,469500,469500,469000,283
20231114,140800,374499496500,469000,469000,469500,469000,868
20231114,140700,374092235500,469500,469000,470000,469000,1007
20231114,140600,373619666000,469500,469000,469500,469000,877
20231114,140500,373208280500,469500,469000,469500,468500,1183
20231114,140400,372653567000,468500,469500,469500,468500,2969
20231114,140300,371261679500,469500,469500,469500,469000,544
20231114,140200,371006308500,469500,470000,470500,469500,1743
20231114,140100,370187670000,470000,470000,470500,469500,1294
20231114,140000,369579517000,470000,470500,471000,469500,938
20231114,135900,369138604000,470500,470500,471000,470500,626
20231114,135800,368844014000,470500,470000,471000,469500,1754
20231114,135700,368018897500,470000,470000,470500,469500,580
20231114,135600,367746291500,470000,469500,470000,469500,642
20231114,135500,367444725500,470000,470000,470000,469500,257
20231114,135400,367324020000,469500,470500,470500,469500,784
20231114,135300,366955450500,470500,469000,470500,469000,1235
20231114,135200,366375214000,469000,469000,469500,468500,1030
20231114,135100,365892071000,469000,469000,469000,468500,484
20231114,135000,365665190500,468500,469500,469500,468500,1898
20231114,134900,364775125500,469000,469500,470000,469000,1533
20231114,134800,364055285000,469500,469500,470000,469000,992
20231114,134700,363589565000,469000,469500,469500,468500,2219
20231114,134600,362548783500,469000,470500,470500,469000,5570
20231114,134500,359931723000,470000,471000,471500,470000,3442
20231114,134400,358311549000,471500,471500,472000,471000,2025
20231114,134300,357357002500,472000,471500,472000,471500,209
20231114,134200,357258442500,472000,471500,472500,471500,1175
20231114,134100,356703841000,471500,471500,472000,471000,1065
20231114,134000,356201628500,471500,471500,472000,471000,839
20231114,133900,355806072000,471500,471500,472000,471000,1278
20231114,133800,355203343500,472000,470500,472000,470500,2499
20231114,133700,354025239500,470500,471000,471000,470500,628
20231114,133600,353729485000,471000,471500,471500,470500,1344
20231114,133500,353096487000,471500,471000,472000,471000,1135
20231114,133400,352561365000,471000,471000,471500,471000,489
20231114,133300,352331003000,471000,470500,471000,470500,390
20231114,133200,352147392500,471000,471000,471500,470500,2022
20231114,133100,351194970500,471500,472000,472000,471000,289
20231114,133000,351058743000,471500,472000,472000,471500,1976
20231114,132900,350127010000,472000,471500,472000,471500,644
20231114,132800,349823092500,472000,472000,472000,471500,450
20231114,132700,349610750000,471500,472000,472000,471500,337
20231114,132600,349451720500,471500,473000,473000,471500,2817
20231114,132500,348121518500,473000,472500,473000,472000,463
20231114,132400,347902820000,472500,472500,473000,472000,1140
20231114,132300,347364147000,472000,472500,472500,472000,440
20231114,132200,347156262000,472000,473000,473000,472000,1334
20231114,132100,346525929500,473000,473000,473000,472500,857
20231114,132000,346120590000,473500,474000,474500,473000,1029
20231114,131900,345633085500,474000,473500,474500,473500,1248
20231114,131800,345041566000,474000,473500,474000,473000,688
20231114,131700,344715824000,473500,472500,473500,472000,1233
20231114,131600,344132850500,472500,473000,473000,472000,1406
20231114,131500,343468512500,472500,472500,473000,472500,922
20231114,131400,343032792500,473000,473500,473500,473000,2697
20231114,131300,341756777000,473500,473500,473500,473000,172
20231114,131200,341675385000,473500,473000,473500,472500,277
20231114,131100,341544323000,473500,473000,473500,472500,1601
20231114,131000,340787041500,473000,472500,473000,472500,689
20231114,130900,340461149500,473000,473000,473000,472500,382
20231114,130800,340280515500,473000,472500,473000,472000,1144
20231114,130700,339739916500,472500,472500,472500,472000,476
20231114,130600,339515059000,472000,473000,473000,472000,933
20231114,130500,339074187500,473000,474500,475000,472500,3428
20231114,130400,337449125500,475000,475000,475000,474500,337
20231114,130300,337289105000,474500,474000,475000,474000,782
20231114,130200,336918047500,474500,474500,474500,474000,1553
20231114,130100,336181231000,474500,474500,474500,474000,1550
20231114,130000,335446400500,474500,474500,474500,474000,477
20231114,125900,335220106500,474500,474500,474500,474000,447
20231114,125800,335008017000,474000,472500,474000,472500,1849
20231114,125700,334132483000,473000,473000,473000,472500,195
20231114,125600,334040275500,473000,472500,473000,472500,302
20231114,125500,333897460500,473000,473000,473500,472500,834
20231114,125400,333502919500,473500,473000,473500,473000,532
20231114,125300,333251037500,473500,473500,474000,473000,1341
20231114,125200,332615716000,473500,474000,474000,473000,2911
20231114,125100,331236705000,474000,473500,474000,473500,727
20231114,125000,330892384000,473500,473000,473500,473000,348
20231114,124900,330727637000,473500,473500,473500,473000,426
20231114,124800,330525947500,473500,474000,474000,473000,1230
20231114,124700,329943510500,474000,473000,474000,473000,1068
20231114,124600,329437861000,473500,473000,473500,473000,283
20231114,124500,329303935500,473000,472000,473500,472000,2126
20231114,124400,328299400000,472000,472000,472000,471500,1013
20231114,124300,327821377000,472000,472000,472500,471500,1861
20231114,124200,326943010000,472500,472500,472500,472000,1908
20231114,124100,326042173500,472500,473000,473000,472500,1161
20231114,124000,325493584000,473000,473000,473000,472500,330
20231114,123900,325337560500,473000,472500,473000,472500,151
20231114,123800,325266177000,473000,472500,473000,472000,499
20231114,123700,325030353500,472500,473000,473500,471500,4161
20231114,123600,323064357000,473000,473500,473500,473000,389
20231114,123500,322880222000,473000,474000,475000,473000,2431
20231114,123400,321727684000,474000,474500,475000,474000,2858
20231114,123300,320371703500,474500,474000,475000,474000,1606
20231114,123200,319609721000,474000,473500,474000,473500,1250
20231114,123100,319017253500,474000,474000,474000,473000,791
20231114,123000,318642682000,473500,473500,474000,473500,647
20231114,122900,318336293000,473500,473500,473500,472500,1106
20231114,122800,317813052500,473500,474000,474000,473000,1118
20231114,122700,317283533000,474000,473500,474500,473000,1989
20231114,122600,316341210000,473500,473000,473500,473000,280
20231114,122500,316208691000,473500,473000,473500,472500,496
20231114,122400,315974091500,473000,472500,473000,472000,1327
20231114,122300,315347153000,472000,472000,472500,471500,354
20231114,122200,315180075000,472000,472000,472500,471500,600
20231114,122100,314896888500,472000,471500,472000,471500,521
20231114,122000,314651123000,471500,472000,472000,471500,473
20231114,121900,314427904000,471500,472000,472000,471000,1242
20231114,121800,313842269500,471500,471000,472000,471000,816
20231114,121700,313457464500,471000,471500,471500,471000,113
20231114,121600,313404213500,471500,471000,471500,470500,345
20231114,121500,313241703500,471000,471000,471500,470500,598
20231114,121400,312960050500,470500,471000,471500,470500,1090
20231114,121300,312446910500,471500,471500,472000,471000,322
20231114,121200,312295177500,471500,471500,472000,471000,309
20231114,121100,312149486500,471500,471500,471500,471000,530
20231114,121000,311899749000,471000,472000,472000,471000,719
20231114,120900,311560857000,472000,472000,472500,471500,367
20231114,120800,311387653500,472000,472500,472500,472000,296
20231114,120700,311247897500,472500,473000,473000,472000,410
20231114,120600,311054302000,472500,472500,473000,471500,2845
20231114,120500,309711318000,472000,473000,473000,472000,1384
20231114,120400,309057405500,473000,473500,473500,472500,3490
20231114,120300,307405840000,473000,473000,473500,472500,1154
20231114,120200,306859997000,472500,472500,473500,472500,811
20231114,120100,306476407500,472500,473000,473500,472500,1322
20231114,120000,305851134500,473500,472500,473500,472500,1278
20231114,115900,305246685500,473000,472500,473000,472000,600
20231114,115800,304963136500,472500,473500,473500,472500,880
20231114,115700,304546935000,473500,473500,473500,473000,451
20231114,115600,304333544000,473000,473000,473500,473000,532
20231114,115500,304081904500,473000,472000,473000,472000,646
20231114,115400,303776631500,472000,473500,473500,472000,2419
20231114,115300,302632372000,473500,473000,473500,473000,594
20231114,115200,302351160000,473000,473000,473000,472500,564
20231114,115100,302084456000,472500,473000,473000,472500,389
20231114,115000,301900514000,473000,472500,473000,472500,467
20231114,114900,301679669500,472500,472500,473000,472500,321
20231114,114800,301527886000,472500,472500,473000,472500,357
20231114,114700,301359126500,472500,472000,473000,471500,1252
20231114,114600,300767720000,471500,471500,472000,471000,1722
20231114,114500,299955082000,471500,472000,472000,471500,485
20231114,114400,299726329500,472000,472000,472000,471500,573
20231114,114300,299456071000,472000,471000,472000,471000,740
20231114,114200,299107181500,471500,470000,471500,470000,658
20231114,114100,298797308000,471000,470500,471000,470000,571
20231114,114000,298528592000,471000,470500,471500,470500,382
20231114,113900,298348717500,471000,470500,471500,470000,2079
20231114,113800,297369940500,470500,472000,472000,470500,3002
20231114,113700,295955405000,471500,472000,472000,471500,292
20231114,113600,295817642000,471500,472000,472000,471500,313
20231114,113500,295669950000,472000,472000,472000,471500,378
20231114,113400,295491583500,471500,472500,472500,471500,1222
20231114,113300,294914817500,472500,472000,472500,472000,428
20231114,113200,294712617500,472500,471500,472500,471000,989
20231114,113100,294246143000,471000,472000,472500,471000,2134
20231114,113000,293239267000,472000,471500,472500,471000,1955
20231114,112900,292316607500,471500,471000,471500,470500,1484
20231114,112800,291617243500,471000,471000,471000,470500,746
20231114,112700,291265940500,471000,470500,471000,470000,1447
20231114,112600,290584930000,470500,470000,470500,469500,1120
20231114,112500,290058669500,470000,469000,470000,469000,2354
20231114,112400,288953036500,469000,468500,469000,468500,627
20231114,112300,288659104000,468500,469500,470000,468500,1183
20231114,112200,288103980500,469500,468500,469500,468000,1449
20231114,112100,287424632000,468500,468000,468500,468000,2316
20231114,112000,286339805000,468000,469500,469500,468000,3517
20231114,111900,284691736000,469000,469000,469500,468500,3576
20231114,111800,283015192500,469000,469500,470000,468500,10830
20231114,111700,277936164500,469500,470500,471000,469500,5498
20231114,111600,275350549000,471000,470500,471000,470500,580
20231114,111500,275077433500,470500,471500,471500,470500,2459
20231114,111400,273919494000,471000,471000,471500,470500,1049
20231114,111300,273425442500,471000,470500,471500,470000,1221
20231114,111200,272850712500,470500,470000,470500,470000,1272
20231114,111100,272252692000,470500,470500,470500,470000,2352
20231114,111000,271147192500,470000,471500,471500,469500,9517
20231114,110900,266670222500,471500,471500,472000,471000,1583
20231114,110800,265923823500,472000,471500,472000,471500,524
20231114,110700,265676711000,471500,471500,472000,471000,3820
20231114,110600,263875508000,472000,472000,472500,471500,2414
20231114,110500,262736846000,472000,472000,473000,471500,2880
20231114,110400,261376776000,472000,472000,472500,472000,1483
20231114,110300,260676768000,472500,472000,472500,471500,2228
20231114,110200,259625102000,472000,472500,473000,472000,1493
20231114,110100,258919776500,472500,473000,473000,472000,1679
20231114,110000,258126485500,473000,473000,473500,472500,1031
20231114,105900,257638882500,473500,473500,474000,472500,1931
20231114,105800,256725113500,473000,474500,474500,473000,1463
20231114,105700,256032243500,474500,474500,475500,474000,2402
20231114,105600,254892190500,474500,472500,474500,472500,2824
20231114,105500,253556061500,472500,473000,473500,472000,3356
20231114,105400,251970058500,473000,473500,474000,473000,4953
20231114,105300,249624886000,473500,474500,474500,473000,6191
20231114,105200,246692552500,474500,475500,476000,474500,4292
20231114,105100,244653269000,475500,477000,477000,475500,2836
20231114,105000,243302963000,476500,475500,477000,475500,2871
20231114,104900,241935473000,476000,476500,477000,475500,1647
20231114,104800,241151279000,476000,476500,477000,476000,3022
20231114,104700,239711803000,476500,478000,478000,476000,4030
20231114,104600,237789156000,478000,479000,479500,477500,3548
20231114,104500,236092428000,479000,478500,479500,478500,1935
20231114,104400,235165575500,478500,479000,479500,478000,2604
20231114,104300,233919357000,479000,479500,479500,479000,1821
20231114,104200,233046391000,479500,479000,480000,478500,2546
20231114,104100,231825719500,479000,479000,480000,478000,4599
20231114,104000,229622433000,479500,480000,480000,478500,4074
20231114,103900,227669865500,479500,480000,480000,479000,2995
20231114,103800,226233742500,480000,479000,480000,479000,2153
20231114,103700,225201624500,479000,479000,479500,478000,4664
20231114,103600,222970365000,479000,480000,480000,478500,4456
20231114,103500,220834897500,479500,479000,480000,479000,2573
20231114,103400,219601157500,479500,478500,479500,478500,2166
20231114,103300,218563972500,479000,479000,479000,478500,1601
20231114,103200,217797323500,478500,477500,479000,477500,2666
20231114,103100,216522157000,477500,477500,478000,477000,1305
20231114,103000,215898899500,477500,478500,478500,477500,1436
20231114,102900,215212687500,478000,479000,479000,477500,2527
20231114,102800,214004263000,479000,478500,479000,477500,1702
20231114,102700,213190187000,478500,478500,479000,477000,3943
20231114,102600,211305498000,478000,479000,479500,478000,3755
20231114,102500,209506819500,479500,479500,479500,478000,3315
20231114,102400,207919384500,479000,479000,479500,478500,1742
20231114,102300,207085054000,479000,477500,479000,477500,3031
20231114,102200,205634999500,477500,478000,478500,477000,4791
20231114,102100,203346623500,478500,479000,479000,478000,2636
20231114,102000,202085513000,479000,480000,480000,478000,3980
20231114,101900,200179176500,480000,480500,481000,479500,5421
20231114,101800,197575767000,480500,480000,480500,479000,9995
20231114,101700,192779817500,480000,479000,480000,478500,6357
20231114,101600,189733000000,479500,478500,479500,478000,6600
20231114,101500,186571714000,478500,478000,479000,477000,6665
20231114,101400,183385614500,478000,478500,479000,478000,2881
20231114,101300,182007394500,478000,477000,478500,477000,3652
20231114,101200,180262081000,477500,477000,478000,476000,9957
20231114,101100,175508572500,477000,475000,477000,474500,19947
20231114,101000,166019052500,475000,474000,475000,474000,5873
20231114,100900,163232290000,474500,473500,474500,473500,2348
20231114,100800,162119182000,474000,474000,474500,473500,5737
20231114,100700,159399832000,474000,472500,474000,472500,8217
20231114,100600,155509841000,472500,472500,473000,472000,1502
20231114,100500,154799880000,472000,472500,472500,472000,1543
20231114,100400,154070994500,472500,472500,473500,472000,4874
20231114,100300,151766680000,472500,472000,473000,471500,2600
20231114,100200,150538728000,472000,473000,473000,471500,3523
20231114,100100,148875249000,472500,472000,473000,472000,3122
20231114,100000,147399469000,472000,470500,472500,470500,2195
20231114,095900,146364434500,470500,471500,471500,470500,1305
20231114,095800,145749645000,471500,472000,472500,471000,1784
20231114,095700,144907901500,472000,472500,473000,471500,1777
20231114,095600,144068906500,472500,472500,473000,472000,1864
20231114,095500,143187988500,473000,473000,473000,472500,2025
20231114,095400,142230369500,472500,472500,473000,472000,1781
20231114,095300,141388404500,472500,472500,473000,472000,2477
20231114,095200,140218023500,472500,471000,472500,471000,3840
20231114,095100,138405872500,471500,471000,471500,470500,2548
20231114,095000,137205875000,470500,470000,471000,470000,1313
20231114,094900,136587953000,470000,470500,471000,469500,3282
20231114,094800,135044224500,471000,470000,471000,469500,1887
20231114,094700,134156529500,470000,471500,471500,469500,4150
20231114,094600,132205418500,471000,470500,471500,470500,1259
20231114,094500,131612437000,470500,470500,471000,470000,1651
20231114,094400,130835671500,470500,471500,472000,470500,2466
20231114,094300,129674340500,472000,472000,473000,471500,2951
20231114,094200,128280791000,472500,472000,472500,471500,1868
20231114,094100,127399041500,472000,470500,472500,470500,3185
20231114,094000,125897300500,471000,471000,471500,470000,2321
20231114,093900,124805065000,471000,470000,471500,470000,1533
20231114,093800,124083416500,470000,471000,471500,469500,5247
20231114,093700,121616296000,471500,473000,473500,471000,8247
20231114,093600,117719225000,473000,472000,473000,471500,9254
20231114,093500,113349417000,471500,471000,472000,470500,3695
20231114,093400,111608329000,471000,471500,471500,470500,2409
20231114,093300,110473420000,471500,472000,472000,471000,3325
20231114,093200,108905650500,471500,470500,472000,470000,5500
20231114,093100,106314981500,470500,470000,471000,470000,4537
20231114,093000,104181313000,470500,470000,471000,470000,6102
20231114,092900,101309281000,470000,470000,470500,469500,1842
20231114,092800,100443468000,470000,470000,471000,469500,3993
20231114,092700,98565571000,470000,469000,470000,468500,2461
20231114,092600,97410493500,469000,468000,469000,467000,5954
20231114,092500,94624304000,468000,469500,470000,468000,5181
20231114,092400,92194387000,469000,471000,471000,469000,8564
20231114,092300,88169460500,471000,470000,471000,470000,3877
20231114,092200,86345639500,470000,472000,472000,470000,9631
20231114,092100,81806397500,472000,470500,472000,470500,6526
20231114,092000,78730186000,470500,468500,471000,468500,14533
20231114,091900,71901001000,469000,468000,469000,468000,4029
20231114,091800,70012104000,468500,468000,468500,467500,8326
20231114,091700,66114239500,467500,467000,468000,466500,4495
20231114,091600,64014087000,467000,466000,467000,466000,5543
20231114,091500,61427549000,466000,468000,468000,466000,10974
20231114,091400,56301187000,468000,468000,468000,467000,10576
20231114,091300,51353641500,468000,466000,468000,466000,11223
20231114,091200,46113949500,465500,465500,466000,465000,5582
20231114,091100,43514692500,465500,463500,466000,463500,5368
20231114,091000,41019711500,464000,464500,465500,463500,3114
20231114,090900,39573299000,464500,465500,466000,464000,5807
20231114,090800,36871708500,466000,465000,466000,464500,8986
20231114,090700,32689940000,465000,464500,465500,463500,11781
20231114,090600,27215123500,464500,463000,464500,462500,10328
20231114,090500,22427010000,463000,460000,463000,460000,6266
20231114,090400,19533746000,460500,460500,460500,459500,2915
20231114,090300,18192754000,460500,463500,464000,460000,6193
20231114,090200,15330604000,463000,461000,464000,461000,9887
20231114,090100,10757443500,461000,459500,461500,459000,10092
20231114,090000,6112894000,460000,459000,460000,458500,13228