KissMeData/005490/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,184400,131535687500,311500,311500,311500,311500,22758
20241111,184300,131535687500,311500,311500,311500,311500,0
20241111,184200,131535687500,311500,311500,311500,311500,0
20241111,184100,131535687500,311500,311500,311500,311500,0
20241111,184000,131535687500,311500,311500,311500,311500,0
20241111,183900,131535687500,311500,311500,311500,311500,0
20241111,183800,131535687500,311500,311500,311500,311500,0
20241111,183700,131535687500,311500,311500,311500,311500,0
20241111,183600,131535687500,311500,311500,311500,311500,0
20241111,183500,131535687500,311500,311500,311500,311500,0
20241111,183400,131535687500,311500,311500,311500,311500,0
20241111,183300,131535687500,311500,311500,311500,311500,0
20241111,183200,131535687500,311500,311500,311500,311500,0
20241111,183100,131535687500,311500,311500,311500,311500,0
20241111,183000,131535687500,311500,311500,311500,311500,0
20241111,182900,131535687500,311500,311500,311500,311500,0
20241111,182800,131535687500,311500,311500,311500,311500,0
20241111,182700,131535687500,311500,311500,311500,311500,0
20241111,182600,131535687500,311500,311500,311500,311500,0
20241111,182500,131535687500,311500,311500,311500,311500,0
20241111,182400,131535687500,311500,311500,311500,311500,0
20241111,182300,131535687500,311500,311500,311500,311500,0
20241111,182200,131535687500,311500,311500,311500,311500,0
20241111,182100,131535687500,311500,311500,311500,311500,0
20241111,182000,131535687500,311500,311500,311500,311500,0
20241111,181900,131535687500,311500,311500,311500,311500,0
20241111,181800,131535687500,311500,311500,311500,311500,0
20241111,181700,131535687500,311500,311500,311500,311500,0
20241111,181600,131535687500,311500,311500,311500,311500,0
20241111,181500,131535687500,311500,311500,311500,311500,0
20241111,181400,131535687500,311500,311500,311500,311500,22758
20241111,181300,131535687500,311500,311500,311500,311500,0
20241111,181200,131535687500,311500,311500,311500,311500,0
20241111,181100,131535687500,311500,311500,311500,311500,0
20241111,181000,131535687500,311500,311500,311500,311500,0
20241111,180900,131535687500,311500,311500,311500,311500,0
20241111,180800,131535687500,311500,311500,311500,311500,0
20241111,180700,131535687500,311500,311500,311500,311500,0
20241111,180600,131535687500,311500,311500,311500,311500,0
20241111,180500,131535687500,311500,311500,311500,311500,0
20241111,180400,131535687500,311500,311500,311500,311500,0
20241111,180300,131535687500,311500,311500,311500,311500,0
20241111,180200,131535687500,311500,311500,311500,311500,0
20241111,180100,131535687500,311500,311500,311500,311500,0
20241111,180000,131535687500,311500,311500,311500,311500,0
20241111,175900,131535687500,311500,311500,311500,311500,0
20241111,175800,131535687500,311500,311500,311500,311500,0
20241111,175700,131535687500,311500,311500,311500,311500,0
20241111,175600,131535687500,311500,311500,311500,311500,0
20241111,175500,131535687500,311500,311500,311500,311500,0
20241111,175400,131535687500,311500,311500,311500,311500,0
20241111,175300,131535687500,311500,311500,311500,311500,0
20241111,175200,131535687500,311500,311500,311500,311500,0
20241111,175100,131535687500,311500,311500,311500,311500,0
20241111,175000,131535687500,311500,311500,311500,311500,0
20241111,174900,131535687500,311500,311500,311500,311500,0
20241111,174800,131535687500,311500,311500,311500,311500,0
20241111,174700,131535687500,311500,311500,311500,311500,0
20241111,174600,131535687500,311500,311500,311500,311500,0
20241111,174500,131535687500,311500,311500,311500,311500,0
20241111,174400,131535687500,311500,311500,311500,311500,22758
20241111,174300,131535687500,311500,311500,311500,311500,0
20241111,174200,131535687500,311500,311500,311500,311500,0
20241111,174100,131535687500,311500,311500,311500,311500,0
20241111,174000,131535687500,311500,311500,311500,311500,0
20241111,173900,131535687500,311500,311500,311500,311500,0
20241111,173800,131535687500,311500,311500,311500,311500,0
20241111,173700,131535687500,311500,311500,311500,311500,0
20241111,173600,131535687500,311500,311500,311500,311500,0
20241111,173500,131535687500,311500,311500,311500,311500,0
20241111,173400,131535687500,311500,311500,311500,311500,0
20241111,173300,131535687500,311500,311500,311500,311500,0
20241111,173200,131535687500,311500,311500,311500,311500,0
20241111,173100,131535687500,311500,311500,311500,311500,0
20241111,173000,131535687500,311500,311500,311500,311500,0
20241111,172900,131535687500,311500,311500,311500,311500,0
20241111,172800,131535687500,311500,311500,311500,311500,0
20241111,172700,131535687500,311500,311500,311500,311500,0
20241111,172600,131535687500,311500,311500,311500,311500,0
20241111,172500,131535687500,311500,311500,311500,311500,0
20241111,172400,131535687500,311500,311500,311500,311500,0
20241111,172300,131535687500,311500,311500,311500,311500,0
20241111,172200,131535687500,311500,311500,311500,311500,0
20241111,172100,131535687500,311500,311500,311500,311500,0
20241111,172000,131535687500,311500,311500,311500,311500,0
20241111,171900,131535687500,311500,311500,311500,311500,0
20241111,171800,131535687500,311500,311500,311500,311500,0
20241111,171700,131535687500,311500,311500,311500,311500,0
20241111,171600,131535687500,311500,311500,311500,311500,0
20241111,171500,131535687500,311500,311500,311500,311500,0
20241111,171400,131535687500,311500,311500,311500,311500,22758
20241111,171300,131535687500,311500,311500,311500,311500,0
20241111,171200,131535687500,311500,311500,311500,311500,0
20241111,171100,131535687500,311500,311500,311500,311500,0
20241111,171000,131535687500,311500,311500,311500,311500,0
20241111,170900,131535687500,311500,311500,311500,311500,0
20241111,170800,131535687500,311500,311500,311500,311500,0
20241111,170700,131535687500,311500,311500,311500,311500,0
20241111,170600,131535687500,311500,311500,311500,311500,0
20241111,170500,131535687500,311500,311500,311500,311500,0
20241111,170400,131535687500,311500,311500,311500,311500,0
20241111,170300,131535687500,311500,311500,311500,311500,0
20241111,170200,131535687500,311500,311500,311500,311500,0
20241111,170100,131535687500,311500,311500,311500,311500,0
20241111,170000,131535687500,311500,311500,311500,311500,0
20241111,165900,131535687500,311500,311500,311500,311500,0
20241111,165800,131535687500,311500,311500,311500,311500,0
20241111,165700,131535687500,311500,311500,311500,311500,0
20241111,165600,131535687500,311500,311500,311500,311500,0
20241111,165500,131535687500,311500,311500,311500,311500,0
20241111,165400,131535687500,311500,311500,311500,311500,0
20241111,165300,131535687500,311500,311500,311500,311500,0
20241111,165200,131535687500,311500,311500,311500,311500,0
20241111,165100,131535687500,311500,311500,311500,311500,0
20241111,165000,131535687500,311500,311500,311500,311500,0
20241111,164900,131535687500,311500,311500,311500,311500,0
20241111,164800,131535687500,311500,311500,311500,311500,0
20241111,164700,131535687500,311500,311500,311500,311500,0
20241111,164600,131535687500,311500,311500,311500,311500,0
20241111,164500,131535687500,311500,311500,311500,311500,0
20241111,164400,131535687500,311500,311500,311500,311500,22758
20241111,164300,131535687500,311500,311500,311500,311500,0
20241111,164200,131535687500,311500,311500,311500,311500,0
20241111,164100,131535687500,311500,311500,311500,311500,0
20241111,164000,131535687500,311500,311500,311500,311500,0
20241111,163900,131535687500,311500,311500,311500,311500,0
20241111,163800,131535687500,311500,311500,311500,311500,0
20241111,163700,131535687500,311500,311500,311500,311500,0
20241111,163600,131535687500,311500,311500,311500,311500,0
20241111,163500,131535687500,311500,311500,311500,311500,0
20241111,163400,131535687500,311500,311500,311500,311500,0
20241111,163300,131535687500,311500,311500,311500,311500,0
20241111,163200,131535687500,311500,311500,311500,311500,0
20241111,163100,131535687500,311500,311500,311500,311500,0
20241111,163000,131535687500,311500,311500,311500,311500,0
20241111,162900,131535687500,311500,311500,311500,311500,0
20241111,162800,131535687500,311500,311500,311500,311500,0
20241111,162700,131535687500,311500,311500,311500,311500,0
20241111,162600,131535687500,311500,311500,311500,311500,0
20241111,162500,131535687500,311500,311500,311500,311500,0
20241111,162400,131535687500,311500,311500,311500,311500,0
20241111,162300,131535687500,311500,311500,311500,311500,0
20241111,162200,131535687500,311500,311500,311500,311500,0
20241111,162100,131535687500,311500,311500,311500,311500,0
20241111,162000,131535687500,311500,311500,311500,311500,0
20241111,161900,131535687500,311500,311500,311500,311500,0
20241111,161800,131535687500,311500,311500,311500,311500,0
20241111,161700,131535687500,311500,311500,311500,311500,0
20241111,161600,131535687500,311500,311500,311500,311500,0
20241111,161500,131535687500,311500,311500,311500,311500,0
20241111,161400,131535687500,311500,311500,311500,311500,22758
20241111,161300,131535687500,311500,311500,311500,311500,0
20241111,161200,131535687500,311500,311500,311500,311500,0
20241111,161100,131535687500,311500,311500,311500,311500,0
20241111,161000,131535687500,311500,311500,311500,311500,0
20241111,160900,131535687500,311500,311500,311500,311500,0
20241111,160800,131535687500,311500,311500,311500,311500,0
20241111,160700,131535687500,311500,311500,311500,311500,0
20241111,160600,131535687500,311500,311500,311500,311500,0
20241111,160500,131535687500,311500,311500,311500,311500,0
20241111,160400,131535687500,311500,311500,311500,311500,0
20241111,160300,131535687500,311500,311500,311500,311500,0
20241111,160200,131535687500,311500,311500,311500,311500,0
20241111,160100,131535687500,311500,311500,311500,311500,0
20241111,160000,131535687500,311500,311500,311500,311500,0
20241111,155900,131535687500,311500,311500,311500,311500,0
20241111,155800,131535687500,311500,311500,311500,311500,0
20241111,155700,131535687500,311500,311500,311500,311500,0
20241111,155600,131535687500,311500,311500,311500,311500,0
20241111,155500,131535687500,311500,311500,311500,311500,0
20241111,155400,131535687500,311500,311500,311500,311500,0
20241111,155300,131535687500,311500,311500,311500,311500,0
20241111,155200,131535687500,311500,311500,311500,311500,0
20241111,155100,131535687500,311500,311500,311500,311500,0
20241111,155000,131535687500,311500,311500,311500,311500,0
20241111,154900,131535687500,311500,311500,311500,311500,0
20241111,154800,131535687500,311500,311500,311500,311500,0
20241111,154700,131535687500,311500,311500,311500,311500,0
20241111,154600,131535687500,311500,311500,311500,311500,0
20241111,154500,131535687500,311500,311500,311500,311500,0
20241111,154400,131535687500,311500,311500,311500,311500,22758
20241111,154300,131535687500,311500,311500,311500,311500,0
20241111,154200,131535687500,311500,311500,311500,311500,0
20241111,154100,131535687500,311500,311500,311500,311500,0
20241111,154000,131535687500,311500,311500,311500,311500,0
20241111,153900,131535687500,311500,311500,311500,311500,0
20241111,153800,131535687500,311500,311500,311500,311500,0
20241111,153700,131535687500,311500,311500,311500,311500,0
20241111,153600,131535687500,311500,311500,311500,311500,0
20241111,153500,131535687500,311500,311500,311500,311500,0
20241111,153400,131535687500,311500,311500,311500,311500,0
20241111,153300,131535687500,311500,311500,311500,311500,0
20241111,153200,131535687500,311500,311500,311500,311500,0
20241111,153100,131535687500,311500,311500,311500,311500,0
20241111,153000,131535687500,311500,311500,311500,311500,22758
20241111,152900,124446570500,311500,311500,311500,311500,0
20241111,152800,124446570500,311500,311500,311500,311500,0
20241111,152700,124446570500,311500,311500,311500,311500,0
20241111,152600,124446570500,311500,311500,311500,311500,0
20241111,152500,124446570500,311500,311500,311500,311500,0
20241111,152400,124446570500,311500,311500,311500,311500,0
20241111,152300,124446570500,311500,311500,311500,311500,0
20241111,152200,124446570500,311500,311500,311500,311500,0
20241111,152100,124446570500,311500,311500,311500,311500,0
20241111,152000,124446570500,311500,311500,311500,311500,0
20241111,151900,124446570500,311500,311500,311500,311000,458
20241111,151800,124304063000,311000,311000,311500,311000,706
20241111,151700,124084421500,311000,310500,311500,310500,1451
20241111,151600,123633351000,310500,310500,311500,310500,1410
20241111,151500,123195315500,310500,311500,311500,310500,1523
20241111,151400,122721601000,311000,311000,311500,311000,709
20241111,151300,122501065500,311000,311000,311500,311000,971
20241111,151200,122199068000,311000,311000,311500,310500,1090
20241111,151100,121860290000,310500,311000,311500,310500,1313
20241111,151000,121452007500,311000,310500,311000,310500,2058
20241111,150900,120812308000,310500,310500,311000,310500,1228
20241111,150800,120430961500,310500,311000,311500,310500,872
20241111,150700,120160102500,311500,311000,311500,310500,2777
20241111,150600,119296295000,311000,311500,311500,311000,2260
20241111,150500,118593373000,311500,311000,311500,311000,762
20241111,150400,118356275500,311000,311500,311500,311000,322
20241111,150300,118256068000,311000,311000,311500,311000,290
20241111,150200,118165803000,311500,311000,311500,311000,406
20241111,150100,118039482500,311000,311500,311500,311000,481
20241111,150000,117889842500,311000,311000,311500,311000,550
20241111,145900,117718695500,311500,311500,311500,311000,2106
20241111,145800,117063182000,311000,312000,312000,311000,3038
20241111,145700,116116975000,312000,311500,312000,311000,1329
20241111,145600,115702501000,311500,311500,312000,311000,1009
20241111,145500,115388203000,311500,311500,312000,311500,1486
20241111,145400,114925272500,311500,311500,312000,311500,586
20241111,145300,114742684000,311500,311500,312000,311500,425
20241111,145200,114610270500,312000,312000,312000,311500,645
20241111,145100,114409222500,312000,311500,312000,311500,1382
20241111,145000,113978197500,311500,311500,312000,311500,511
20241111,144900,113818923500,311500,311500,312000,311500,301
20241111,144800,113725136000,311500,311500,312000,311500,426
20241111,144700,113592399500,311500,311500,312000,311500,418
20241111,144600,113462156500,312000,311500,312000,311500,315
20241111,144500,113364004000,311500,311500,312000,311500,439
20241111,144400,113227224500,311500,311500,312000,311500,224
20241111,144300,113157433000,312000,312500,312500,311500,1120
20241111,144200,112807997000,312000,312000,312500,312000,420
20241111,144100,112676921500,312000,312000,312500,312000,265
20241111,144000,112594222500,312000,312000,312500,312000,367
20241111,143900,112479687000,312000,312500,312500,312000,289
20241111,143800,112389496500,312000,312000,312500,312000,525
20241111,143700,112225651500,312000,312000,312500,312000,353
20241111,143600,112115474500,312500,312000,312500,312000,391
20241111,143500,111993443500,312000,312000,312500,312000,475
20241111,143400,111845207000,312000,312000,312500,312000,394
20241111,143300,111722243000,312000,312000,312500,312000,452
20241111,143200,111581180500,312000,312000,312500,312000,273
20241111,143100,111495973500,312000,312500,312500,312000,474
20241111,143000,111348053500,312000,312000,312500,312000,425
20241111,142900,111215333000,312000,312000,312500,312000,509
20241111,142800,111056417000,312500,312000,312500,312000,358
20241111,142700,110944683500,312000,312000,312500,312000,332
20241111,142600,110841081500,312000,311500,312500,311500,1217
20241111,142500,110461459500,311500,311500,312000,311500,672
20241111,142400,110252098500,311500,311500,312000,311500,416
20241111,142300,110122496000,311500,312000,312000,311500,272
20241111,142200,110037732000,312000,311500,312000,311500,297
20241111,142100,109945182000,311500,311500,312000,311500,251
20241111,142000,109866968500,311500,312000,312500,311500,3344
20241111,141900,108823799000,312000,312000,312500,312000,247
20241111,141800,108746699000,312500,312500,312500,312000,220
20241111,141700,108678009000,312000,312500,313000,312000,1886
20241111,141600,108088734000,312000,312000,312500,312000,526
20241111,141500,107924429500,312000,312500,312500,312000,244
20241111,141400,107848274500,312000,312000,312500,312000,347
20241111,141300,107739995500,312500,312000,312500,312000,617
20241111,141200,107547469000,312000,312000,312500,312000,143
20241111,141100,107502813000,312000,312500,312500,312000,478
20241111,141000,107353611000,312500,312500,312500,312000,293
20241111,140900,107262161000,312000,312000,312500,312000,81
20241111,140800,107236879500,312500,312000,312500,312000,360
20241111,140700,107124539000,312000,312000,312500,312000,455
20241111,140600,106982538500,312000,312500,312500,312000,344
20241111,140500,106875075500,312500,312500,313000,312000,178
20241111,140400,106819456500,312500,312500,313000,312000,103
20241111,140300,106787269000,312500,312500,312500,312000,408
20241111,140200,106659814500,312000,312000,312500,312000,288
20241111,140100,106569953500,312500,312000,312500,312000,230
20241111,140000,106498169000,312500,312000,312500,311500,536
20241111,135900,106330865500,312000,312000,312000,311500,160
20241111,135800,106280967000,312000,312000,312000,311500,183
20241111,135700,106223920500,311500,312000,312000,311500,166
20241111,135600,106172182500,311500,312000,312000,311500,175
20241111,135500,106117613000,312000,312000,312500,311000,1570
20241111,135400,105627998500,312500,312000,312500,311500,1156
20241111,135300,105267332000,311500,312000,312000,311500,180
20241111,135200,105211246000,312000,312000,312500,311500,801
20241111,135100,104961414500,312000,312000,312000,311500,85
20241111,135000,104934915500,312000,312000,312000,311500,138
20241111,134900,104891913500,311500,311500,312000,311500,238
20241111,134800,104817748500,311500,311500,312000,311500,341
20241111,134700,104711506000,312000,311500,312000,311500,1275
20241111,134600,104313824000,311500,312000,312000,311500,423
20241111,134500,104182020500,312000,311500,312000,311500,575
20241111,134400,104002865500,312000,312500,312500,311500,1405
20241111,134300,103564483500,312000,312500,312500,312000,92
20241111,134200,103535748500,312500,312500,313000,312000,366
20241111,134100,103421471000,312500,312500,313000,312000,295
20241111,134000,103329280000,312000,312000,312500,312000,143
20241111,133900,103284624000,312000,312500,312500,312000,174
20241111,133800,103230280500,312500,312000,312500,312000,131
20241111,133700,103189378500,312000,312500,312500,312000,317
20241111,133600,103090422000,312000,312500,312500,312000,595
20241111,133500,102904747000,312500,312500,312500,312000,498
20241111,133400,102749325500,312000,312500,313000,312000,846
20241111,133300,102484990000,313000,312500,313000,312500,280
20241111,133200,102397455500,312500,312500,313000,312500,256
20241111,133100,102317421500,313000,313000,313000,312500,218
20241111,133000,102249230000,313000,313000,313000,312500,245
20241111,132900,102172617500,312500,313500,313500,312500,412
20241111,132800,102043617000,313500,312500,313500,312500,253
20241111,132700,101964457500,312500,313500,314000,312000,2063
20241111,132600,101318305500,314000,313500,314000,313500,1185
20241111,132500,100946260000,314000,314000,314000,313500,455
20241111,132400,100803482500,313500,312500,314000,312000,2440
20241111,132300,100039206000,312500,312500,312500,312000,611
20241111,132200,99848356500,312500,312500,312500,312000,129
20241111,132100,99808092500,312000,312000,312500,312000,681
20241111,132000,99595347500,312000,312000,312000,311500,1165
20241111,131900,99231893000,312000,312000,312000,311500,136
20241111,131800,99189494000,312000,311500,312000,311500,129
20241111,131700,99149301500,312000,312000,312000,311500,333
20241111,131600,99045533000,312000,312000,312000,311500,160
20241111,131500,98995640500,312000,312000,312500,312000,447
20241111,131400,98856161500,312000,312000,312500,312000,912
20241111,131300,98571591000,312000,312000,312500,312000,465
20241111,131200,98426497000,312000,312000,312500,312000,128
20241111,131100,98386551000,312500,313000,313000,312000,460
20241111,131000,98242738000,312500,313000,313000,312500,472
20241111,130900,98095224500,312500,312500,313000,312000,619
20241111,130800,97901768500,312500,312500,312500,312000,214
20241111,130700,97834951500,312000,312500,312500,312000,88
20241111,130600,97807481500,312000,312000,312500,311500,332
20241111,130500,97703911500,312000,311500,312500,311500,351
20241111,130400,97594420000,311500,312000,312000,311500,149
20241111,130300,97547976500,312000,311500,312000,311000,384
20241111,130200,97428308000,311500,312000,312000,311000,790
20241111,130100,97182227500,311500,312500,312500,311500,486
20241111,130000,97030588500,312000,312500,312500,312000,205
20241111,125900,96966605000,312500,312500,312500,312000,424
20241111,125800,96834264000,312500,312000,312500,312000,642
20241111,125700,96633677000,312000,312000,312500,312000,1229
20241111,125600,96249630500,312000,311500,312500,311500,2570
20241111,125500,95447827500,311500,311500,312000,311000,559
20241111,125400,95273673000,311500,312000,312000,311500,536
20241111,125300,95106687000,312000,311500,312000,311500,121
20241111,125200,95068995000,311500,311500,312000,311500,209
20241111,125100,95003867000,312000,311500,312000,311000,188
20241111,125000,94945267500,311500,311500,312000,311500,370
20241111,124900,94829987500,311500,311500,312000,311500,700
20241111,124800,94611923000,312000,311500,312000,311500,428
20241111,124700,94478590000,312000,311500,312000,311000,399
20241111,124600,94354302500,311500,311000,311500,310500,846
20241111,124500,94091149500,311000,310000,311000,310000,1250
20241111,124400,93703034500,310500,310500,310500,310000,138
20241111,124300,93660228500,310000,310000,310500,310000,436
20241111,124200,93525038000,310000,310000,310500,310000,130
20241111,124100,93484730500,310000,310000,310500,310000,68
20241111,124000,93463634000,310500,310500,310500,310000,695
20241111,123900,93247999500,310500,310500,310500,310000,257
20241111,123800,93168327500,310000,310000,310500,309500,1368
20241111,123700,92744298500,310000,310000,310500,310000,197
20241111,123600,92683218000,310000,310000,310500,310000,456
20241111,123500,92541857000,310000,310000,310500,309500,487
20241111,123400,92390895500,310000,310000,310500,310000,633
20241111,123300,92194660000,310000,310000,310500,310000,272
20241111,123200,92110324000,310500,310500,310500,310000,274
20241111,123100,92025352000,310500,310000,310500,310000,939
20241111,123000,91734256500,310000,310500,310500,309500,547
20241111,122900,91564808000,310000,310500,310500,309500,591
20241111,122800,91381582500,310000,310500,310500,310000,309
20241111,122700,91285781000,310500,310000,310500,309500,664
20241111,122600,91079948500,310000,310500,310500,310000,1486
20241111,122500,90619234000,310500,310500,310500,310000,501
20241111,122400,90463803000,310000,310500,310500,310000,702
20241111,122300,90245929000,310500,310500,310500,310000,260
20241111,122200,90165265000,310000,310500,310500,310000,248
20241111,122100,90088323000,310500,309500,310500,309500,800
20241111,122000,89840307000,310000,309500,310000,309000,2514
20241111,121900,89062192000,309500,309500,309500,309000,625
20241111,121800,88868996000,309000,309000,309500,309000,441
20241111,121700,88732669000,309500,309500,309500,309000,370
20241111,121600,88618205000,309000,308500,309500,308500,3152
20241111,121500,87644753500,309000,308500,309000,308000,3922
20241111,121400,86434836500,308500,308500,309000,308500,1310
20241111,121300,86030526000,308500,309000,309500,308500,1159
20241111,121200,85672531000,309000,309500,309500,309000,10867
20241111,121100,82311912000,309500,310000,310000,309500,5930
20241111,121000,80474009000,310000,310500,310500,310000,5286
20241111,120900,78835314500,310000,310500,310500,310000,1992
20241111,120800,78217667500,310500,310000,310500,310000,2595
20241111,120700,77413038000,310000,310500,310500,310000,633
20241111,120600,77216746500,310500,310000,310500,310000,664
20241111,120500,77010837000,310000,310000,310500,310000,708
20241111,120400,76791228000,310500,310000,310500,310000,818
20241111,120300,76537306500,310000,311000,311000,310000,6290
20241111,120200,74584343500,310500,311000,311500,310500,8443
20241111,120100,71958963000,311000,311000,311500,311000,285
20241111,120000,71870262500,311500,312000,312000,311000,1770
20241111,115900,71319010500,311500,312000,312000,311500,318
20241111,115800,71219951500,312000,311500,312000,311500,124
20241111,115700,71181291500,311500,311500,312000,311500,628
20241111,115600,70985581000,311500,311500,312000,311500,384
20241111,115500,70865920500,312000,312000,312000,311500,294
20241111,115400,70774320000,311500,312000,312000,311500,344
20241111,115300,70667157500,312000,312000,312000,311500,92
20241111,115200,70638469500,312000,312000,312000,311500,713
20241111,115100,70416119000,312000,311500,312000,311500,100
20241111,115000,70384942500,311500,311500,312000,311500,681
20241111,114900,70172777500,312000,312000,312000,311500,263
20241111,114800,70090779000,312000,311500,312000,311500,388
20241111,114700,69969814000,311500,312000,312000,311500,769
20241111,114600,69730058000,311500,312000,312000,311500,493
20241111,114500,69576322500,312000,311500,312000,311500,392
20241111,114400,69454098000,311500,312000,312000,311500,339
20241111,114300,69348456000,311500,312000,312000,311500,387
20241111,114200,69227782000,311500,312000,312000,311500,277
20241111,114100,69141484000,312000,312000,312500,311500,1382
20241111,114000,68710347000,312000,312500,312500,312000,141
20241111,113900,68666341000,312000,312000,312500,312000,241
20241111,113800,68591104000,312500,312000,312500,311500,421
20241111,113700,68459728500,312000,311500,312000,311500,969
20241111,113600,68157479000,312000,311500,312000,311500,1226
20241111,113500,67775311500,312000,312000,312000,311500,1118
20241111,113400,67427015500,312000,312000,312000,311500,1505
20241111,113300,66958171500,311500,312000,312000,311500,365
20241111,113200,66844385000,312000,312000,312500,311500,3096
20241111,113100,65878657500,312500,312000,312500,312000,420
20241111,113000,65747597500,312500,312000,312500,312000,160
20241111,112900,65697655500,312000,312000,312500,312000,200
20241111,112800,65635213500,312000,312000,312500,312000,232
20241111,112700,65562821500,312000,312000,312500,312000,211
20241111,112600,65496963000,312000,312000,312500,312000,216
20241111,112500,65429541000,312000,312500,312500,312000,374
20241111,112400,65312833500,312500,312500,312500,312000,293
20241111,112300,65221320000,312500,313000,313000,312000,949
20241111,112200,64924759500,312500,312500,313000,312500,108
20241111,112100,64890993000,313000,312500,313000,312500,120
20241111,112000,64853469500,313000,313000,313000,312500,424
20241111,111900,64720922000,313000,313000,313000,312500,180
20241111,111800,64664618000,313000,312500,313000,312500,679
20241111,111700,64452161000,312500,313000,313000,312500,233
20241111,111600,64379283000,313000,313000,313000,312500,300
20241111,111500,64285412000,313000,312500,313000,312000,361
20241111,111400,64172579500,312500,312000,312500,312000,637
20241111,111300,63973810500,312000,312500,312500,312000,208
20241111,111200,63908888000,312500,312500,312500,312000,210
20241111,111100,63843312000,312000,312500,313000,312000,947
20241111,111000,63547605500,313000,313000,313000,312500,661
20241111,110900,63341024000,312500,313000,313000,312500,316
20241111,110800,63242265000,312500,313000,313000,312500,251
20241111,110700,63163802000,313000,312500,313000,312500,222
20241111,110600,63094356000,313000,312500,313000,312000,542
20241111,110500,62924936500,312500,313000,313500,312000,3042
20241111,110400,61974302000,313000,313500,313500,313000,254
20241111,110300,61894781000,313500,313500,313500,313000,1450
20241111,110200,61440387000,313000,313500,313500,313000,146
20241111,110100,61394651000,313500,314000,314500,313000,1259
20241111,110000,60999681000,314000,315000,315500,314000,1049
20241111,105900,60669485000,315500,315000,315500,315000,451
20241111,105800,60527349000,315500,315000,315500,314500,711
20241111,105700,60303379000,315500,315000,315500,315000,380
20241111,105600,60183600500,315000,314500,315500,314500,1001
20241111,105500,59868308000,314500,314500,315000,314500,199
20241111,105400,59805640500,315000,315000,315000,314500,392
20241111,105300,59682205000,315000,315000,315000,314500,397
20241111,105200,59557165500,315000,314500,315000,314500,287
20241111,105100,59466838500,314500,314000,314500,314000,300
20241111,105000,59372534000,314000,315000,315000,313500,1337
20241111,104900,58952265000,315000,314500,315000,314500,449
20241111,104800,58810963500,315000,315000,315000,314500,388
20241111,104700,58688779000,315000,314500,315000,314500,355
20241111,104600,58577022500,314500,314500,315000,314500,240
20241111,104500,58501461000,314500,315000,315000,314500,290
20241111,104400,58410133500,315000,313500,315000,313500,2089
20241111,104300,57753808000,313500,313500,314000,313500,443
20241111,104200,57614774000,314000,313500,314000,313500,587
20241111,104100,57430649000,314000,313500,314000,313500,382
20241111,104000,57310840500,313500,314000,314000,313500,222
20241111,103900,57241193000,314000,314000,314000,313500,397
20241111,103800,57116708000,314000,314000,314000,313500,134
20241111,103700,57074673500,313500,313500,314000,313500,529
20241111,103600,56908803500,313500,313500,314000,313500,746
20241111,103500,56674854000,313500,313500,313500,313000,181
20241111,103400,56618121500,313500,313000,313500,313000,358
20241111,103300,56505996000,313000,313000,313500,312500,323
20241111,103200,56404901000,313000,313000,313000,312500,292
20241111,103100,56313516000,313000,312500,313000,312500,247
20241111,103000,56236301500,312500,312000,313000,312000,1367
20241111,102900,55809173500,312000,312000,312500,312000,1650
20241111,102800,55294334500,312000,312500,312500,312000,363
20241111,102700,55181065000,312000,312500,313000,312000,735
20241111,102600,54951359000,312500,312500,313000,312500,772
20241111,102500,54710086500,312500,313500,313500,312500,1191
20241111,102400,54337225500,313000,313500,313500,313000,429
20241111,102300,54202878500,313500,313000,313500,313000,668
20241111,102200,53993519500,313000,313000,313500,313000,345
20241111,102100,53885525500,313000,313000,313500,313000,412
20241111,102000,53756562000,313000,313000,313500,312500,2284
20241111,101900,53041360000,313500,313500,313500,313000,440
20241111,101800,52903587500,313500,313500,313500,313000,207
20241111,101700,52838736500,313500,313500,313500,313000,195
20241111,101600,52777665000,313500,313500,313500,313000,460
20241111,101500,52633658500,313000,313000,313500,313000,504
20241111,101400,52475773500,313500,313000,313500,313000,759
20241111,101300,52238038000,313500,313000,313500,312500,941
20241111,101200,51943508000,312500,312500,313000,312500,582
20241111,101100,51761514000,313000,313000,313000,312500,335
20241111,101000,51656758000,312500,312500,313000,312000,926
20241111,100900,51367476000,312500,312500,313000,312000,411
20241111,100800,51239130500,312500,311500,313000,311500,3450
20241111,100700,50162180500,311500,311500,312000,311500,714
20241111,100600,49939731500,312000,312000,312500,312000,1007
20241111,100500,49625531500,312500,312000,312500,312000,2698
20241111,100400,48783674000,312000,312500,313000,312000,492
20241111,100300,48629926000,312500,312500,313000,312500,1822
20241111,100200,48060432000,312500,313000,313000,312500,328
20241111,100100,47957879500,313000,313000,313500,312500,549
20241111,100000,47786089500,313500,313500,313500,312500,708
20241111,095900,47564478500,313000,313000,313500,312500,1550
20241111,095800,47079830000,313000,313000,313000,312500,598
20241111,095700,46892701000,313000,313500,313500,312500,2491
20241111,095600,46112469000,313500,313500,313500,313000,484
20241111,095500,45960935500,313000,313000,313000,312500,1696
20241111,095400,45430317500,313000,313000,313000,312500,456
20241111,095300,45287656500,313000,313000,313000,312500,379
20241111,095200,45169073500,313000,312500,313000,312500,1464
20241111,095100,44710878500,313000,313000,313000,312500,794
20241111,095000,44462419000,313000,313000,313000,312500,247
20241111,094900,44385186500,312500,312500,313500,312500,1467
20241111,094800,43926235500,313000,313000,313000,312000,798
20241111,094700,43676769500,313000,312000,313000,312000,1623
20241111,094600,43169693500,312000,312000,312500,312000,1001
20241111,094500,42857352000,312000,312000,312500,311500,1451
20241111,094400,42404497500,311500,312500,312500,311500,1987
20241111,094300,41784409500,312000,313000,313000,312000,1779
20241111,094200,41228797000,312500,313000,313000,312500,979
20241111,094100,40922679000,313000,313000,314000,312500,1555
20241111,094000,40435760500,313500,313000,313500,312500,973
20241111,093900,40131206000,313000,311500,313000,311500,3323
20241111,093800,39093889000,311500,312000,312000,311500,1042
20241111,093700,38769155500,312000,312500,312500,311500,2745
20241111,093600,37913038500,312000,312000,312500,312000,3157
20241111,093500,36927976000,312500,313000,313000,312000,2977
20241111,093400,35997935500,312500,313000,313500,312500,4096
20241111,093300,34716316500,313000,313500,314000,313000,2632
20241111,093200,33891518000,314000,313500,314000,313000,3492
20241111,093100,32796816000,313500,314000,314500,313500,2843
20241111,093000,31905128000,314000,314000,314500,314000,3612
20241111,092900,30770927500,314500,314500,314500,314000,786
20241111,092800,30523994000,314500,314500,315000,314500,1075
20241111,092700,30185857500,314500,315000,315000,314500,1009
20241111,092600,29868437000,315000,314500,315000,314500,954
20241111,092500,29568344000,315000,314500,315000,314500,1259
20241111,092400,29172246500,315000,315500,315500,314500,1579
20241111,092300,28675028500,315000,314500,315500,314500,3559
20241111,092200,27554573000,314500,314500,315000,314500,2343
20241111,092100,26817417500,314500,315500,315500,314500,2185
20241111,092000,26129359500,315500,315500,316000,315000,882
20241111,091900,25851122500,316000,315500,316000,315000,2107
20241111,091800,25186839500,315500,316500,316500,315500,1490
20241111,091700,24716256000,317000,316500,317000,316000,1248
20241111,091600,24321372000,316500,316000,317000,316000,1515
20241111,091500,23842061500,316000,316500,316500,316000,993
20241111,091400,23528144000,316000,315500,316500,315000,3001
20241111,091300,22581564500,315000,315000,315500,314500,2151
20241111,091200,21903499000,315000,315000,315500,314500,1624
20241111,091100,21391935500,315500,314500,315500,314500,2436
20241111,091000,20624984500,314500,316000,316000,314500,3226
20241111,090900,19608542000,315500,315000,317000,315000,3878
20241111,090800,18383716500,315000,315500,315500,315000,1954
20241111,090700,17768040000,315000,315500,316000,315000,3064
20241111,090600,16801930500,316000,315500,316000,315500,1899
20241111,090500,16202388000,316000,317500,317500,315000,3490
20241111,090400,15099099500,317000,316500,317500,316000,3131
20241111,090300,14107970000,316500,314000,316500,314000,7847
20241111,090200,11635404000,314000,315500,316000,314000,4841
20241111,090100,10111079000,315500,315000,316500,314500,7437
20241111,090000,7764609500,315500,314000,316000,313500,24501