KissMeData/005490/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,184500,112688575500,328000,328000,328000,328000,21765
20241107,184400,112688575500,328000,328000,328000,328000,0
20241107,184300,112688575500,328000,328000,328000,328000,0
20241107,184200,112688575500,328000,328000,328000,328000,0
20241107,184100,112688575500,328000,328000,328000,328000,0
20241107,184000,112688575500,328000,328000,328000,328000,0
20241107,183900,112688575500,328000,328000,328000,328000,0
20241107,183800,112688575500,328000,328000,328000,328000,0
20241107,183700,112688575500,328000,328000,328000,328000,0
20241107,183600,112688575500,328000,328000,328000,328000,0
20241107,183500,112688575500,328000,328000,328000,328000,0
20241107,183400,112688575500,328000,328000,328000,328000,0
20241107,183300,112688575500,328000,328000,328000,328000,0
20241107,183200,112688575500,328000,328000,328000,328000,0
20241107,183100,112688575500,328000,328000,328000,328000,0
20241107,183000,112688575500,328000,328000,328000,328000,0
20241107,182900,112688575500,328000,328000,328000,328000,0
20241107,182800,112688575500,328000,328000,328000,328000,0
20241107,182700,112688575500,328000,328000,328000,328000,0
20241107,182600,112688575500,328000,328000,328000,328000,0
20241107,182500,112688575500,328000,328000,328000,328000,0
20241107,182400,112688575500,328000,328000,328000,328000,0
20241107,182300,112688575500,328000,328000,328000,328000,0
20241107,182200,112688575500,328000,328000,328000,328000,0
20241107,182100,112688575500,328000,328000,328000,328000,0
20241107,182000,112688575500,328000,328000,328000,328000,0
20241107,181900,112688575500,328000,328000,328000,328000,0
20241107,181800,112688575500,328000,328000,328000,328000,0
20241107,181700,112688575500,328000,328000,328000,328000,0
20241107,181600,112688575500,328000,328000,328000,328000,0
20241107,181500,112688575500,328000,328000,328000,328000,21765
20241107,181400,112688575500,328000,328000,328000,328000,0
20241107,181300,112688575500,328000,328000,328000,328000,0
20241107,181200,112688575500,328000,328000,328000,328000,0
20241107,181100,112688575500,328000,328000,328000,328000,0
20241107,181000,112688575500,328000,328000,328000,328000,0
20241107,180900,112688575500,328000,328000,328000,328000,0
20241107,180800,112688575500,328000,328000,328000,328000,0
20241107,180700,112688575500,328000,328000,328000,328000,0
20241107,180600,112688575500,328000,328000,328000,328000,0
20241107,180500,112688575500,328000,328000,328000,328000,0
20241107,180400,112688575500,328000,328000,328000,328000,0
20241107,180300,112688575500,328000,328000,328000,328000,0
20241107,180200,112688575500,328000,328000,328000,328000,0
20241107,180100,112688575500,328000,328000,328000,328000,0
20241107,180000,112688575500,328000,328000,328000,328000,0
20241107,175900,112688575500,328000,328000,328000,328000,0
20241107,175800,112688575500,328000,328000,328000,328000,0
20241107,175700,112688575500,328000,328000,328000,328000,0
20241107,175600,112688575500,328000,328000,328000,328000,0
20241107,175500,112688575500,328000,328000,328000,328000,0
20241107,175400,112688575500,328000,328000,328000,328000,0
20241107,175300,112688575500,328000,328000,328000,328000,0
20241107,175200,112688575500,328000,328000,328000,328000,0
20241107,175100,112688575500,328000,328000,328000,328000,0
20241107,175000,112688575500,328000,328000,328000,328000,0
20241107,174900,112688575500,328000,328000,328000,328000,0
20241107,174800,112688575500,328000,328000,328000,328000,0
20241107,174700,112688575500,328000,328000,328000,328000,0
20241107,174600,112688575500,328000,328000,328000,328000,0
20241107,174500,112688575500,328000,328000,328000,328000,21765
20241107,174400,112688575500,328000,328000,328000,328000,0
20241107,174300,112688575500,328000,328000,328000,328000,0
20241107,174200,112688575500,328000,328000,328000,328000,0
20241107,174100,112688575500,328000,328000,328000,328000,0
20241107,174000,112688575500,328000,328000,328000,328000,0
20241107,173900,112688575500,328000,328000,328000,328000,0
20241107,173800,112688575500,328000,328000,328000,328000,0
20241107,173700,112688575500,328000,328000,328000,328000,0
20241107,173600,112688575500,328000,328000,328000,328000,0
20241107,173500,112688575500,328000,328000,328000,328000,0
20241107,173400,112688575500,328000,328000,328000,328000,0
20241107,173300,112688575500,328000,328000,328000,328000,0
20241107,173200,112688575500,328000,328000,328000,328000,0
20241107,173100,112688575500,328000,328000,328000,328000,0
20241107,173000,112688575500,328000,328000,328000,328000,0
20241107,172900,112688575500,328000,328000,328000,328000,0
20241107,172800,112688575500,328000,328000,328000,328000,0
20241107,172700,112688575500,328000,328000,328000,328000,0
20241107,172600,112688575500,328000,328000,328000,328000,0
20241107,172500,112688575500,328000,328000,328000,328000,0
20241107,172400,112688575500,328000,328000,328000,328000,0
20241107,172300,112688575500,328000,328000,328000,328000,0
20241107,172200,112688575500,328000,328000,328000,328000,0
20241107,172100,112688575500,328000,328000,328000,328000,0
20241107,172000,112688575500,328000,328000,328000,328000,0
20241107,171900,112688575500,328000,328000,328000,328000,0
20241107,171800,112688575500,328000,328000,328000,328000,0
20241107,171700,112688575500,328000,328000,328000,328000,0
20241107,171600,112688575500,328000,328000,328000,328000,0
20241107,171500,112688575500,328000,328000,328000,328000,21765
20241107,171400,112688575500,328000,328000,328000,328000,0
20241107,171300,112688575500,328000,328000,328000,328000,0
20241107,171200,112688575500,328000,328000,328000,328000,0
20241107,171100,112688575500,328000,328000,328000,328000,0
20241107,171000,112688575500,328000,328000,328000,328000,0
20241107,170900,112688575500,328000,328000,328000,328000,0
20241107,170800,112688575500,328000,328000,328000,328000,0
20241107,170700,112688575500,328000,328000,328000,328000,0
20241107,170600,112688575500,328000,328000,328000,328000,0
20241107,170500,112688575500,328000,328000,328000,328000,0
20241107,170400,112688575500,328000,328000,328000,328000,0
20241107,170300,112688575500,328000,328000,328000,328000,0
20241107,170200,112688575500,328000,328000,328000,328000,0
20241107,170100,112688575500,328000,328000,328000,328000,0
20241107,170000,112688575500,328000,328000,328000,328000,0
20241107,165900,112688575500,328000,328000,328000,328000,0
20241107,165800,112688575500,328000,328000,328000,328000,0
20241107,165700,112688575500,328000,328000,328000,328000,0
20241107,165600,112688575500,328000,328000,328000,328000,0
20241107,165500,112688575500,328000,328000,328000,328000,0
20241107,165400,112688575500,328000,328000,328000,328000,0
20241107,165300,112688575500,328000,328000,328000,328000,0
20241107,165200,112688575500,328000,328000,328000,328000,0
20241107,165100,112688575500,328000,328000,328000,328000,0
20241107,165000,112688575500,328000,328000,328000,328000,0
20241107,164900,112688575500,328000,328000,328000,328000,0
20241107,164800,112688575500,328000,328000,328000,328000,0
20241107,164700,112688575500,328000,328000,328000,328000,0
20241107,164600,112688575500,328000,328000,328000,328000,0
20241107,164500,112688575500,328000,328000,328000,328000,21765
20241107,164400,112688575500,328000,328000,328000,328000,0
20241107,164300,112688575500,328000,328000,328000,328000,0
20241107,164200,112688575500,328000,328000,328000,328000,0
20241107,164100,112688575500,328000,328000,328000,328000,0
20241107,164000,112688575500,328000,328000,328000,328000,0
20241107,163900,112688575500,328000,328000,328000,328000,0
20241107,163800,112688575500,328000,328000,328000,328000,0
20241107,163700,112688575500,328000,328000,328000,328000,0
20241107,163600,112688575500,328000,328000,328000,328000,0
20241107,163500,112688575500,328000,328000,328000,328000,0
20241107,163400,112688575500,328000,328000,328000,328000,0
20241107,163300,112688575500,328000,328000,328000,328000,0
20241107,163200,112688575500,328000,328000,328000,328000,0
20241107,163100,112688575500,328000,328000,328000,328000,0
20241107,163000,112688575500,328000,328000,328000,328000,0
20241107,162900,112688575500,328000,328000,328000,328000,0
20241107,162800,112688575500,328000,328000,328000,328000,0
20241107,162700,112688575500,328000,328000,328000,328000,0
20241107,162600,112688575500,328000,328000,328000,328000,0
20241107,162500,112688575500,328000,328000,328000,328000,0
20241107,162400,112688575500,328000,328000,328000,328000,0
20241107,162300,112688575500,328000,328000,328000,328000,0
20241107,162200,112688575500,328000,328000,328000,328000,0
20241107,162100,112688575500,328000,328000,328000,328000,0
20241107,162000,112688575500,328000,328000,328000,328000,0
20241107,161900,112688575500,328000,328000,328000,328000,0
20241107,161800,112688575500,328000,328000,328000,328000,0
20241107,161700,112688575500,328000,328000,328000,328000,0
20241107,161600,112688575500,328000,328000,328000,328000,0
20241107,161500,112688575500,328000,328000,328000,328000,21765
20241107,161400,112688575500,328000,328000,328000,328000,0
20241107,161300,112688575500,328000,328000,328000,328000,0
20241107,161200,112688575500,328000,328000,328000,328000,0
20241107,161100,112688575500,328000,328000,328000,328000,0
20241107,161000,112688575500,328000,328000,328000,328000,0
20241107,160900,112688575500,328000,328000,328000,328000,0
20241107,160800,112688575500,328000,328000,328000,328000,0
20241107,160700,112688575500,328000,328000,328000,328000,0
20241107,160600,112688575500,328000,328000,328000,328000,0
20241107,160500,112688575500,328000,328000,328000,328000,0
20241107,160400,112688575500,328000,328000,328000,328000,0
20241107,160300,112688575500,328000,328000,328000,328000,0
20241107,160200,112688575500,328000,328000,328000,328000,0
20241107,160100,112688575500,328000,328000,328000,328000,0
20241107,160000,112688575500,328000,328000,328000,328000,0
20241107,155900,112688575500,328000,328000,328000,328000,0
20241107,155800,112688575500,328000,328000,328000,328000,0
20241107,155700,112688575500,328000,328000,328000,328000,0
20241107,155600,112688575500,328000,328000,328000,328000,0
20241107,155500,112688575500,328000,328000,328000,328000,0
20241107,155400,112688575500,328000,328000,328000,328000,0
20241107,155300,112688575500,328000,328000,328000,328000,0
20241107,155200,112688575500,328000,328000,328000,328000,0
20241107,155100,112688575500,328000,328000,328000,328000,0
20241107,155000,112688575500,328000,328000,328000,328000,0
20241107,154900,112688575500,328000,328000,328000,328000,0
20241107,154800,112688575500,328000,328000,328000,328000,0
20241107,154700,112688575500,328000,328000,328000,328000,0
20241107,154600,112688575500,328000,328000,328000,328000,0
20241107,154500,112688575500,328000,328000,328000,328000,21765
20241107,154400,112688575500,328000,328000,328000,328000,0
20241107,154300,112688575500,328000,328000,328000,328000,0
20241107,154200,112688575500,328000,328000,328000,328000,0
20241107,154100,112688575500,328000,328000,328000,328000,0
20241107,154000,112688575500,328000,328000,328000,328000,0
20241107,153900,112688575500,328000,328000,328000,328000,0
20241107,153800,112688575500,328000,328000,328000,328000,0
20241107,153700,112688575500,328000,328000,328000,328000,0
20241107,153600,112688575500,328000,328000,328000,328000,0
20241107,153500,112688575500,328000,328000,328000,328000,0
20241107,153400,112688575500,328000,328000,328000,328000,0
20241107,153300,112688575500,328000,328000,328000,328000,0
20241107,153200,112688575500,328000,328000,328000,328000,0
20241107,153100,112688575500,328000,328000,328000,328000,0
20241107,153000,112688575500,328000,328000,328000,328000,21765
20241107,152900,105549655500,329000,329000,329000,329000,0
20241107,152800,105549655500,329000,329000,329000,329000,0
20241107,152700,105549655500,329000,329000,329000,329000,0
20241107,152600,105549655500,329000,329000,329000,329000,0
20241107,152500,105549655500,329000,329000,329000,329000,0
20241107,152400,105549655500,329000,329000,329000,329000,0
20241107,152300,105549655500,329000,329000,329000,329000,0
20241107,152200,105549655500,329000,329000,329000,329000,0
20241107,152100,105549655500,329000,329000,329000,329000,0
20241107,152000,105549655500,329000,329000,329000,329000,0
20241107,151900,105549655500,329000,328500,329000,328000,604
20241107,151800,105351178500,328500,328500,329000,328000,963
20241107,151700,105034824500,328500,328500,329000,328500,883
20241107,151600,104744712000,329000,328500,329000,328000,1084
20241107,151500,104388548500,328000,328500,329000,328000,1805
20241107,151400,103795799000,328500,328500,328500,328000,1382
20241107,151300,103342426000,328000,328500,328500,328000,1168
20241107,151200,102959183000,328000,328500,328500,328000,1764
20241107,151100,102380376500,328500,328500,329000,328000,1406
20241107,151000,101918498500,328500,329000,329000,328500,711
20241107,150900,101684861000,329000,329000,329000,328500,1766
20241107,150800,101104614500,329000,328500,329000,328500,648
20241107,150700,100891659500,329000,328500,329000,328500,815
20241107,150600,100623822500,329000,328500,329500,328500,793
20241107,150500,100363125500,329500,329500,329500,328500,1553
20241107,150400,99852099500,329500,329000,329500,329000,604
20241107,150300,99653279000,329500,330000,330000,329000,1021
20241107,150200,99316877500,330000,330000,330000,329500,586
20241107,150100,99123657000,330000,330000,330000,329500,287
20241107,150000,99028970000,330000,330000,330500,329500,995
20241107,145900,98700565000,330500,330500,330500,330000,222
20241107,145800,98627218500,330500,330500,330500,330000,415
20241107,145700,98490139000,330500,330500,330500,330000,232
20241107,145600,98413495000,330500,330000,330500,330000,585
20241107,145500,98220274000,330500,330500,330500,330000,737
20241107,145400,97976939000,330500,330000,330500,330000,328
20241107,145300,97868596000,330000,330000,330500,329500,607
20241107,145200,97668212000,330000,330000,330000,329500,270
20241107,145100,97579119000,330000,330000,330000,329500,334
20241107,145000,97468920500,330000,330000,330000,329500,490
20241107,144900,97307323000,329500,329500,330000,329500,345
20241107,144800,97193526500,329500,330000,330000,329500,283
20241107,144700,97100150500,330000,329500,330000,329500,260
20241107,144600,97014393500,329500,329000,330000,329000,246
20241107,144500,96933366500,329500,329500,330000,329000,1338
20241107,144400,96492481000,329500,329000,329500,329000,510
20241107,144300,96324554500,329500,329000,329500,329000,295
20241107,144200,96227393000,329500,329500,329500,329000,214
20241107,144100,96156895500,329500,329500,329500,329000,261
20241107,144000,96070935000,329500,329500,329500,329000,413
20241107,143900,95934951000,329500,329500,329500,329000,435
20241107,143800,95791709000,329500,329500,329500,329000,527
20241107,143700,95618130500,329000,329000,329500,329000,378
20241107,143600,95493682500,329500,329500,329500,329000,346
20241107,143500,95379684500,329500,329000,329500,329000,508
20241107,143400,95212364000,329000,329500,329500,329000,265
20241107,143300,95125061500,329500,329500,330000,329000,293
20241107,143200,95028521500,329500,329500,329500,329000,651
20241107,143100,94814150500,329500,330000,330000,329000,403
20241107,143000,94681353500,330000,330000,330500,329500,1011
20241107,142900,94347819000,330000,330500,330500,330000,142
20241107,142800,94300923000,330000,330500,330500,330000,166
20241107,142700,94246097000,330500,330500,330500,330000,267
20241107,142600,94157928000,330500,330500,330500,330000,223
20241107,142500,94084291000,330500,330000,330500,330000,128
20241107,142400,94042005500,330000,330000,330500,330000,169
20241107,142300,93986204500,330500,330500,331000,330000,1123
20241107,142200,93615106500,330500,330500,330500,330000,1393
20241107,142100,93154805000,330000,329500,330500,329500,1858
20241107,142000,92541560000,330000,330000,330000,329500,287
20241107,141900,92446892000,330000,330000,330000,329500,853
20241107,141800,92165763500,330000,330000,330000,329500,150
20241107,141700,92116306000,329500,330000,330000,329500,116
20241107,141600,92078060000,329500,329500,330000,329500,875
20241107,141500,91789704500,330000,329500,330000,329500,414
20241107,141400,91653252500,329500,330000,330000,329500,167
20241107,141300,91598198000,329500,330000,330500,329500,120
20241107,141200,91558595000,330000,330000,330500,329500,736
20241107,141100,91315953500,330000,330000,330500,330000,618
20241107,141000,91111828500,330000,330500,331000,329500,4604
20241107,140900,89591595500,331000,331000,331000,330500,624
20241107,140800,89385094500,331000,330500,331000,330500,259
20241107,140700,89299444000,331000,330000,331000,330000,461
20241107,140600,89147002000,330000,330000,330500,330000,241
20241107,140500,89067387500,330000,330000,330500,330000,181
20241107,140400,89007589500,330000,331000,331000,330000,251
20241107,140300,88924609500,331000,331000,331000,330500,766
20241107,140200,88671408500,331000,331000,331000,330500,115
20241107,140100,88633363500,330500,331000,331000,330500,105
20241107,140000,88598627000,330500,332000,332000,330500,225
20241107,135900,88524083500,332000,331500,332000,331000,162
20241107,135800,88470367000,331500,332500,332500,331500,1928
20241107,135700,87830512000,332500,332500,332500,332000,304
20241107,135600,87729519500,332500,332500,332500,332000,184
20241107,135500,87668346500,332500,332500,332500,332000,575
20241107,135400,87477201000,332500,332500,332500,332000,279
20241107,135300,87384440500,332500,332500,332500,332000,267
20241107,135200,87295717000,332500,332500,332500,332000,177
20241107,135100,87236876500,332500,332000,332500,332000,150
20241107,135000,87187035000,332500,332500,332500,332000,120
20241107,134900,87147141500,332500,332500,332500,332000,253
20241107,134800,87063114500,332500,332500,332500,332000,103
20241107,134700,87028877000,332500,332500,332500,332000,180
20241107,134600,86969048000,332500,332500,332500,332000,178
20241107,134500,86909900000,332000,332000,332500,332000,288
20241107,134400,86814238000,332000,332000,332000,331500,104
20241107,134300,86779721500,332000,332000,332500,331500,900
20241107,134200,86480908500,332500,332000,332500,332000,200
20241107,134100,86414459000,332000,332000,332500,332000,236
20241107,134000,86336017500,332000,332000,332500,332000,258
20241107,133900,86250318500,332500,332500,332500,332000,210
20241107,133800,86180509500,332500,332500,332500,332000,94
20241107,133700,86149263500,332500,332500,332500,332000,205
20241107,133600,86081158000,332500,332000,332500,331500,1370
20241107,133500,85626201500,332000,331500,332000,331500,208
20241107,133400,85557200500,331500,331000,332000,331000,1098
20241107,133300,85193332500,331000,331000,331000,330500,176
20241107,133200,85135095500,331000,331000,331000,330500,391
20241107,133100,85005725500,331000,330500,331000,330500,213
20241107,133000,84935233500,331000,331000,331000,330500,98
20241107,132900,84902810000,331000,331000,331000,330500,114
20241107,132800,84865081500,331000,330500,331000,330500,105
20241107,132700,84830328500,331000,331000,331000,330500,112
20241107,132600,84793268500,331000,331500,331500,331000,540
20241107,132500,84614489000,331500,331000,331500,331000,1672
20241107,132400,84060918000,331000,330000,331000,330000,679
20241107,132300,83836497000,330500,330500,331000,330000,1667
20241107,132200,83285554500,331000,330500,331000,330500,232
20241107,132100,83208849500,330500,331000,331000,330500,143
20241107,132000,83161536500,330500,331000,331000,330500,131
20241107,131900,83118197000,331000,330500,331000,330500,172
20241107,131800,83061270500,331000,330500,331000,330500,176
20241107,131700,83003044500,330500,331500,331500,330500,470
20241107,131600,82847506500,331000,331000,331500,331000,91
20241107,131500,82817345000,331500,331500,331500,331000,116
20241107,131400,82778896000,331500,330500,331500,330500,190
20241107,131300,82716048500,330500,331000,331000,330500,748
20241107,131200,82468497000,331000,331000,331000,330500,164
20241107,131100,82414256000,330500,331000,331000,330500,189
20241107,131000,82351758000,331000,331500,331500,331000,237
20241107,130900,82273267000,331000,331000,331500,331000,434
20241107,130800,82129502500,331000,331000,331500,330500,205
20241107,130700,82061622500,330500,331000,331500,330500,831
20241107,130600,81786852000,331500,332000,332000,331000,1438
20241107,130500,81310264000,332000,332000,332000,331500,164
20241107,130400,81255847000,331500,331500,332000,331500,97
20241107,130300,81223659000,332000,331500,332000,331500,121
20241107,130200,81183493500,332000,331500,332000,331500,135
20241107,130100,81138675500,332000,331500,332000,331500,222
20241107,130000,81065043500,332000,331500,332500,331500,1940
20241107,125900,80421116500,331500,332000,332000,331500,142
20241107,125800,80373994000,332000,332000,332000,331500,371
20241107,125700,80250946500,331500,331500,332000,331500,355
20241107,125600,80133217000,332000,331500,332000,331500,131
20241107,125500,80089738500,331500,331500,332000,331500,123
20241107,125400,80048920000,332000,332000,332000,331500,116
20241107,125300,80010414000,331500,331500,331500,331000,502
20241107,125200,79844013000,331000,331500,331500,331000,537
20241107,125100,79666099000,331500,331500,331500,331000,480
20241107,125000,79507150500,331500,331500,331500,331000,171
20241107,124900,79450479000,331500,331500,331500,331000,98
20241107,124800,79418005000,331000,331500,331500,331000,104
20241107,124700,79383544500,331500,331500,332000,331000,204
20241107,124600,79315892500,331500,331500,332000,331500,148
20241107,124500,79266795000,331500,332000,332000,331500,172
20241107,124400,79209728500,332000,331500,332000,331000,1132
20241107,124300,78834487000,331000,331000,331500,331000,123
20241107,124200,78793724500,331500,331000,331500,330500,1112
20241107,124100,78425656000,330500,331000,331000,330500,108
20241107,124000,78389922000,330500,330500,331000,330500,356
20241107,123900,78272207500,330500,331000,331000,330500,526
20241107,123800,78098280000,330500,331000,331500,330500,139
20241107,123700,78052265500,331500,331500,332000,331000,500
20241107,123600,77886636000,331500,332000,332000,331000,94
20241107,123500,77855452000,331500,331500,332000,331000,310
20241107,123400,77752680000,331000,332000,332000,331000,359
20241107,123300,77633572000,332000,332000,332000,331500,137
20241107,123200,77588094500,332000,331500,332000,331500,725
20241107,123100,77347632000,332000,332000,332000,331500,244
20241107,123000,77266636500,331500,331000,332000,331000,2700
20241107,122900,76371430000,331000,332000,332000,331000,438
20241107,122800,76226235000,331500,332000,332000,331500,385
20241107,122700,76098514000,332500,332000,332500,332000,989
20241107,122600,75770076000,332000,332000,332500,332000,133
20241107,122500,75725877000,332000,332500,332500,332000,175
20241107,122400,75667725000,332500,332500,332500,332000,479
20241107,122300,75508623000,332000,332500,332500,332000,180
20241107,122200,75448822500,332000,332500,332500,331500,1782
20241107,122100,74857200000,332500,332000,332500,332000,166
20241107,122000,74802035000,332000,332500,332500,332000,253
20241107,121900,74717957000,332000,332000,332500,332000,354
20241107,121800,74600328500,332000,332500,332500,332000,283
20241107,121700,74506323000,332500,332000,332500,332000,284
20241107,121600,74411915500,332500,332500,332500,332000,183
20241107,121500,74351077000,332500,332000,332500,331500,2129
20241107,121400,73644092000,332000,332000,332000,331500,973
20241107,121300,73321182000,332000,331500,332000,331500,586
20241107,121200,73126834000,332000,331000,332000,331000,419
20241107,121100,72987915500,331500,331000,331500,331000,1202
20241107,121000,72589487500,331500,330000,331500,330000,2303
20241107,120900,71827288000,330500,330000,330500,329500,462
20241107,120800,71674809000,329500,330000,330000,329500,222
20241107,120700,71601621500,329500,330000,330000,329500,150
20241107,120600,71552143500,330000,330000,330000,329000,94
20241107,120500,71521154000,329500,329500,330000,329500,970
20241107,120400,71201345000,330000,330000,330000,329500,293
20241107,120300,71104694000,330000,331000,331000,329500,1171
20241107,120200,70718017500,331000,330500,331000,330500,497
20241107,120100,70553613000,331000,330500,331000,330500,206
20241107,120000,70485460000,330500,331000,331000,330500,851
20241107,115900,70204118000,331000,331000,331500,330500,1251
20241107,115800,69790318000,331000,331500,331500,331000,650
20241107,115700,69575087000,331500,331000,331500,330500,1650
20241107,115600,69028941500,331000,330500,331000,330000,2222
20241107,115500,68294295000,330500,330500,330500,330000,292
20241107,115400,68197824500,330500,330000,330500,330000,158
20241107,115300,68145647000,330000,329000,330500,329000,2884
20241107,115200,67194470000,329500,329000,329500,329000,814
20241107,115100,66926581000,329000,329500,329500,329000,476
20241107,115000,66769909000,329500,329500,329500,329000,498
20241107,114900,66605974500,329000,329500,329500,329000,358
20241107,114800,66488113000,329500,329000,329500,329000,177
20241107,114700,66429808500,329500,329500,329500,329000,137
20241107,114600,66384702000,329500,329500,329500,329000,486
20241107,114500,66224570500,329500,329000,329500,329000,132
20241107,114400,66181087500,329000,329000,329500,329000,136
20241107,114300,66136311500,329000,329000,329000,328500,1238
20241107,114200,65729013500,329000,329000,329000,328500,94
20241107,114100,65698098000,328500,329000,329000,328500,432
20241107,114000,65556008500,329000,329000,329000,328500,86
20241107,113900,65527731500,329000,329000,329500,328500,419
20241107,113800,65389888500,329500,329000,329500,328500,1286
20241107,113700,64966812000,329000,328500,329000,328500,2307
20241107,113600,64208904500,328000,328000,328500,328000,256
20241107,113500,64124832500,328500,328000,328500,327500,930
20241107,113400,63819711000,328000,327500,328000,327000,2099
20241107,113300,63132208500,327000,327500,327500,327000,257
20241107,113200,63048155500,327000,327500,327500,327000,474
20241107,113100,62893098500,327000,327500,327500,327000,404
20241107,113000,62760942000,327000,327000,327500,327000,51
20241107,112900,62744246000,327500,327500,327500,327000,674
20241107,112800,62523523500,327500,327000,327500,327000,190
20241107,112700,62461318000,327000,327000,327500,327000,336
20241107,112600,62351377500,327000,327000,327500,327000,162
20241107,112500,62298386500,327000,327000,327500,327000,137
20241107,112400,62253533000,327500,327000,327500,327000,297
20241107,112300,62156325500,327000,327000,327000,327000,181
20241107,112200,62097138500,327500,327000,327500,326500,1163
20241107,112100,61716823500,326500,326500,327000,326500,115
20241107,112000,61679255000,326500,326500,327000,326500,220
20241107,111900,61607419500,327000,327000,327000,326000,355
20241107,111800,61491348000,327000,326000,327000,326000,254
20241107,111700,61408408000,326500,327000,327500,326000,715
20241107,111600,61174819500,327500,327500,327500,327000,349
20241107,111500,61060547500,327500,327500,328000,327000,279
20241107,111400,60969154500,327500,327500,328000,327000,228
20241107,111300,60894496500,328000,327500,328000,327000,1262
20241107,111200,60481369000,327500,327500,328000,327000,687
20241107,111100,60256347000,327500,327500,328000,327500,353
20241107,111000,60140662500,328000,328000,328000,327500,981
20241107,110900,59819254500,328000,327000,328000,326500,3006
20241107,110800,58835558000,326500,326500,327000,326500,227
20241107,110700,58761415000,326500,326000,327000,326000,1010
20241107,110600,58431673000,326000,326500,326500,326000,1151
20241107,110500,58056143000,326500,327000,327000,326500,74
20241107,110400,58031950500,327000,326500,327000,326500,501
20241107,110300,57868353500,326000,326000,326500,325500,1793
20241107,110200,57283350500,325500,325500,326000,325500,214
20241107,110100,57213678000,325500,325500,326000,325500,81
20241107,110000,57187306500,325500,325500,325500,325000,543
20241107,105900,57010573000,325000,324500,325500,324500,512
20241107,105800,56844174000,324500,325000,325000,324500,499
20241107,105700,56682136000,324500,325000,325000,324500,704
20241107,105600,56453504500,324500,324500,325000,324500,137
20241107,105500,56409016500,325000,324500,325000,324500,207
20241107,105400,56341759500,324500,324500,325000,324500,748
20241107,105300,56098701000,325000,325000,325000,324500,199
20241107,105200,56034089000,324500,325500,325500,324500,1532
20241107,105100,55536213000,325500,325500,325500,325000,212
20241107,105000,55467243500,325000,325500,325500,325000,142
20241107,104900,55421072500,325500,325000,325500,325000,74
20241107,104800,55397012500,325500,325000,325500,325000,264
20241107,104700,55311177500,325000,325500,325500,325000,266
20241107,104600,55224680000,325500,325000,325500,325000,187
20241107,104500,55163871500,325500,326500,326500,325000,1079
20241107,104400,54812197000,326500,326500,326500,326000,150
20241107,104300,54763269000,326000,326000,326500,326000,918
20241107,104200,54463862500,325500,326000,326000,325500,141
20241107,104100,54417906500,326000,326000,326500,325500,674
20241107,104000,54198224000,326000,326500,326500,326000,178
20241107,103900,54140165000,326000,326500,326500,326000,236
20241107,103800,54063189000,326500,325500,326500,325500,778
20241107,103700,53809556000,326000,325000,326000,324500,2165
20241107,103600,53105271000,324500,325000,325000,324500,403
20241107,103500,52974429000,325000,324500,325000,324500,236
20241107,103400,52897787000,325000,324500,325000,324500,528
20241107,103300,52726434000,324500,325000,325000,324500,466
20241107,103200,52575178500,325000,325000,325000,324500,572
20241107,103100,52389545000,325000,325000,325000,324500,283
20241107,103000,52297691500,324500,325000,325000,324500,255
20241107,102900,52214908000,324500,324500,325000,323500,892
20241107,102800,51925809000,324000,324500,325000,324000,782
20241107,102700,51672315000,324500,325000,325000,324500,147
20241107,102600,51624598500,325000,324500,325000,324500,327
20241107,102500,51518462500,325000,324500,325000,324000,250
20241107,102400,51437348500,324500,324500,324500,324000,251
20241107,102300,51355959000,324500,324000,325000,324000,1061
20241107,102200,51011775000,324500,325000,325000,324000,490
20241107,102100,50852790000,325000,325000,325500,324500,992
20241107,102000,50530384000,325500,325000,325500,325000,100
20241107,101900,50497862500,325000,325000,325500,325000,441
20241107,101800,50354528500,325500,325500,325500,325000,395
20241107,101700,50226097000,325000,325500,325500,325000,287
20241107,101600,50132694000,325000,325000,325500,325000,224
20241107,101500,50059854500,325000,325000,325500,325000,239
20241107,101400,49982113500,325000,325000,325500,325000,112
20241107,101300,49945697000,325000,325500,325500,324500,423
20241107,101200,49808202500,325000,325000,325500,325000,316
20241107,101100,49705489500,325000,324500,325000,324000,1048
20241107,101000,49365113000,325000,324500,325000,324000,697
20241107,100900,49138856500,324000,324500,324500,324000,154
20241107,100800,49088905500,324500,324000,324500,324000,94
20241107,100700,49058425500,324500,324000,324500,324000,209
20241107,100600,48990619000,324000,325000,325000,324000,617
20241107,100500,48790517500,324500,325000,325000,324500,248
20241107,100400,48709970000,325500,325000,325500,324500,888
20241107,100300,48421505000,325000,325000,325500,324500,464
20241107,100200,48270701500,325000,324500,325500,324500,1819
20241107,100100,47679805000,325000,324000,325000,323500,901
20241107,100000,47387449000,324000,323500,324500,323000,989
20241107,095900,47066979000,323500,323000,324000,323000,498
20241107,095800,46905901500,323500,323000,323500,323000,303
20241107,095700,46808018000,323000,323000,323500,323000,868
20241107,095600,46527648000,323000,324000,324000,323000,1133
20241107,095500,46160824000,323500,323000,323500,322500,1885
20241107,095400,45551998500,323000,323000,324000,323000,1227
20241107,095300,45155278000,323000,323000,323500,323000,337
20241107,095200,45046358500,324000,324000,324500,323000,1304
20241107,095100,44624439500,323500,324000,324000,323000,287
20241107,095000,44531585500,323500,324000,325000,323500,1124
20241107,094900,44167480000,324000,325000,325000,323500,1165
20241107,094800,43789913500,324500,323000,325000,323000,3487
20241107,094700,42659733500,323000,325000,325000,323000,2798
20241107,094600,41755127500,325000,324000,325000,324000,806
20241107,094500,41493742500,323500,323500,324000,323000,1061
20241107,094400,41150560000,323500,324500,324500,323500,1196
20241107,094300,40763244500,324500,324500,325000,324000,501
20241107,094200,40600666500,325000,325000,325500,324000,1638
20241107,094100,40068756000,325000,325000,326000,325000,864
20241107,094000,39787535500,325500,325000,325500,325000,456
20241107,093900,39639287000,325000,325500,326000,325000,667
20241107,093800,39422252500,326000,326500,327000,325500,1626
20241107,093700,38892107000,326500,327000,327500,326500,305
20241107,093600,38792388500,327500,327500,328500,326500,1688
20241107,093500,38239387500,327500,327500,328500,327000,3119
20241107,093400,37216939500,327000,326000,327500,326000,2630
20241107,093300,36357419500,326000,326500,326500,325000,907
20241107,093200,36061887500,326500,326500,327000,325500,1894
20241107,093100,35443864500,326500,325000,327000,325000,2515
20241107,093000,34624559500,324500,324500,325000,324000,688
20241107,092900,34401261500,324500,325500,325500,324000,1744
20241107,092800,33835009500,325500,325000,325500,325000,911
20241107,092700,33538540000,325000,324000,325500,324000,1246
20241107,092600,33134068000,323500,324000,324500,323500,1313
20241107,092500,32708764000,324000,325000,325500,324000,608
20241107,092400,32511585500,325000,324500,325500,323500,3143
20241107,092300,31492000500,324500,325000,325000,323000,2735
20241107,092200,30604827000,325000,325500,325500,325000,494
20241107,092100,30444149000,325500,327000,327000,325000,2974
20241107,092000,29474288000,327000,326500,327000,326000,2073
20241107,091900,28797539500,326500,325500,326500,325000,3320
20241107,091800,27716390000,325500,324500,325500,324000,3308
20241107,091700,26641122000,324000,322000,324500,322000,3279
20241107,091600,25581042500,322000,323000,323000,321500,2134
20241107,091500,24893551500,323000,323000,323000,322000,1556
20241107,091400,24391764500,322500,321000,323000,320500,2752
20241107,091300,23506959000,321500,320000,321500,319500,1904
20241107,091200,22897176000,320000,318000,320500,318000,4357
20241107,091100,21505809500,318000,318500,318500,317500,2033
20241107,091000,20859015000,319000,317500,319000,317500,2498
20241107,090900,20063990500,318000,317000,318500,316500,4505
20241107,090800,18633134500,317000,317500,318000,316500,6518
20241107,090700,16566699000,317500,319000,319500,317000,4968
20241107,090600,14986483000,319000,319000,320000,318500,5784
20241107,090500,13140495500,319000,319500,320500,319000,3900
20241107,090400,11894121000,319000,320500,320500,319000,6888
20241107,090300,9691247000,320500,322000,322000,320500,5135
20241107,090200,8042642500,322000,322000,322500,321500,2405
20241107,090100,7268134000,322000,323000,323000,321500,4901
20241107,090000,5690415500,323500,322000,324000,321500,13471