KissMeData/005490/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184500,338739460500,427500,427500,427500,427500,38449
20231102,184400,338739460500,427500,427500,427500,427500,0
20231102,184300,338739460500,427500,427500,427500,427500,0
20231102,184200,338739460500,427500,427500,427500,427500,0
20231102,184100,338739460500,427500,427500,427500,427500,0
20231102,184000,338739460500,427500,427500,427500,427500,0
20231102,183900,338739460500,427500,427500,427500,427500,0
20231102,183800,338739460500,427500,427500,427500,427500,0
20231102,183700,338739460500,427500,427500,427500,427500,0
20231102,183600,338739460500,427500,427500,427500,427500,0
20231102,183500,338739460500,427500,427500,427500,427500,0
20231102,183400,338739460500,427500,427500,427500,427500,0
20231102,183300,338739460500,427500,427500,427500,427500,0
20231102,183200,338739460500,427500,427500,427500,427500,0
20231102,183100,338739460500,427500,427500,427500,427500,0
20231102,183000,338739460500,427500,427500,427500,427500,0
20231102,182900,338739460500,427500,427500,427500,427500,0
20231102,182800,338739460500,427500,427500,427500,427500,0
20231102,182700,338739460500,427500,427500,427500,427500,0
20231102,182600,338739460500,427500,427500,427500,427500,0
20231102,182500,338739460500,427500,427500,427500,427500,0
20231102,182400,338739460500,427500,427500,427500,427500,0
20231102,182300,338739460500,427500,427500,427500,427500,0
20231102,182200,338739460500,427500,427500,427500,427500,0
20231102,182100,338739460500,427500,427500,427500,427500,0
20231102,182000,338739460500,427500,427500,427500,427500,0
20231102,181900,338739460500,427500,427500,427500,427500,0
20231102,181800,338739460500,427500,427500,427500,427500,0
20231102,181700,338739460500,427500,427500,427500,427500,0
20231102,181600,338739460500,427500,427500,427500,427500,0
20231102,181500,338739460500,427500,427500,427500,427500,38449
20231102,181400,338739460500,427500,427500,427500,427500,0
20231102,181300,338739460500,427500,427500,427500,427500,0
20231102,181200,338739460500,427500,427500,427500,427500,0
20231102,181100,338739460500,427500,427500,427500,427500,0
20231102,181000,338739460500,427500,427500,427500,427500,0
20231102,180900,338739460500,427500,427500,427500,427500,0
20231102,180800,338739460500,427500,427500,427500,427500,0
20231102,180700,338739460500,427500,427500,427500,427500,0
20231102,180600,338739460500,427500,427500,427500,427500,0
20231102,180500,338739460500,427500,427500,427500,427500,0
20231102,180400,338739460500,427500,427500,427500,427500,0
20231102,180300,338739460500,427500,427500,427500,427500,0
20231102,180200,338739460500,427500,427500,427500,427500,0
20231102,180100,338739460500,427500,427500,427500,427500,0
20231102,180000,338739460500,427500,427500,427500,427500,0
20231102,175900,338739460500,427500,427500,427500,427500,0
20231102,175800,338739460500,427500,427500,427500,427500,0
20231102,175700,338739460500,427500,427500,427500,427500,0
20231102,175600,338739460500,427500,427500,427500,427500,0
20231102,175500,338739460500,427500,427500,427500,427500,0
20231102,175400,338739460500,427500,427500,427500,427500,0
20231102,175300,338739460500,427500,427500,427500,427500,0
20231102,175200,338739460500,427500,427500,427500,427500,0
20231102,175100,338739460500,427500,427500,427500,427500,0
20231102,175000,338739460500,427500,427500,427500,427500,0
20231102,174900,338739460500,427500,427500,427500,427500,0
20231102,174800,338739460500,427500,427500,427500,427500,0
20231102,174700,338739460500,427500,427500,427500,427500,0
20231102,174600,338739460500,427500,427500,427500,427500,0
20231102,174500,338739460500,427500,427500,427500,427500,38449
20231102,174400,338739460500,427500,427500,427500,427500,0
20231102,174300,338739460500,427500,427500,427500,427500,0
20231102,174200,338739460500,427500,427500,427500,427500,0
20231102,174100,338739460500,427500,427500,427500,427500,0
20231102,174000,338739460500,427500,427500,427500,427500,0
20231102,173900,338739460500,427500,427500,427500,427500,0
20231102,173800,338739460500,427500,427500,427500,427500,0
20231102,173700,338739460500,427500,427500,427500,427500,0
20231102,173600,338739460500,427500,427500,427500,427500,0
20231102,173500,338739460500,427500,427500,427500,427500,0
20231102,173400,338739460500,427500,427500,427500,427500,0
20231102,173300,338739460500,427500,427500,427500,427500,0
20231102,173200,338739460500,427500,427500,427500,427500,0
20231102,173100,338739460500,427500,427500,427500,427500,0
20231102,173000,338739460500,427500,427500,427500,427500,0
20231102,172900,338739460500,427500,427500,427500,427500,0
20231102,172800,338739460500,427500,427500,427500,427500,0
20231102,172700,338739460500,427500,427500,427500,427500,0
20231102,172600,338739460500,427500,427500,427500,427500,0
20231102,172500,338739460500,427500,427500,427500,427500,0
20231102,172400,338739460500,427500,427500,427500,427500,0
20231102,172300,338739460500,427500,427500,427500,427500,0
20231102,172200,338739460500,427500,427500,427500,427500,0
20231102,172100,338739460500,427500,427500,427500,427500,0
20231102,172000,338739460500,427500,427500,427500,427500,0
20231102,171900,338739460500,427500,427500,427500,427500,0
20231102,171800,338739460500,427500,427500,427500,427500,0
20231102,171700,338739460500,427500,427500,427500,427500,0
20231102,171600,338739460500,427500,427500,427500,427500,0
20231102,171500,338739460500,427500,427500,427500,427500,38449
20231102,171400,338739460500,427500,427500,427500,427500,0
20231102,171300,338739460500,427500,427500,427500,427500,0
20231102,171200,338739460500,427500,427500,427500,427500,0
20231102,171100,338739460500,427500,427500,427500,427500,0
20231102,171000,338739460500,427500,427500,427500,427500,0
20231102,170900,338739460500,427500,427500,427500,427500,0
20231102,170800,338739460500,427500,427500,427500,427500,0
20231102,170700,338739460500,427500,427500,427500,427500,0
20231102,170600,338739460500,427500,427500,427500,427500,0
20231102,170500,338739460500,427500,427500,427500,427500,0
20231102,170400,338739460500,427500,427500,427500,427500,0
20231102,170300,338739460500,427500,427500,427500,427500,0
20231102,170200,338739460500,427500,427500,427500,427500,0
20231102,170100,338739460500,427500,427500,427500,427500,0
20231102,170000,338739460500,427500,427500,427500,427500,0
20231102,165900,338739460500,427500,427500,427500,427500,0
20231102,165800,338739460500,427500,427500,427500,427500,0
20231102,165700,338739460500,427500,427500,427500,427500,0
20231102,165600,338739460500,427500,427500,427500,427500,0
20231102,165500,338739460500,427500,427500,427500,427500,0
20231102,165400,338739460500,427500,427500,427500,427500,0
20231102,165300,338739460500,427500,427500,427500,427500,0
20231102,165200,338739460500,427500,427500,427500,427500,0
20231102,165100,338739460500,427500,427500,427500,427500,0
20231102,165000,338739460500,427500,427500,427500,427500,0
20231102,164900,338739460500,427500,427500,427500,427500,0
20231102,164800,338739460500,427500,427500,427500,427500,0
20231102,164700,338739460500,427500,427500,427500,427500,0
20231102,164600,338739460500,427500,427500,427500,427500,0
20231102,164500,338739460500,427500,427500,427500,427500,38449
20231102,164400,338739460500,427500,427500,427500,427500,0
20231102,164300,338739460500,427500,427500,427500,427500,0
20231102,164200,338739460500,427500,427500,427500,427500,0
20231102,164100,338739460500,427500,427500,427500,427500,0
20231102,164000,338739460500,427500,427500,427500,427500,0
20231102,163900,338739460500,427500,427500,427500,427500,0
20231102,163800,338739460500,427500,427500,427500,427500,0
20231102,163700,338739460500,427500,427500,427500,427500,0
20231102,163600,338739460500,427500,427500,427500,427500,0
20231102,163500,338739460500,427500,427500,427500,427500,0
20231102,163400,338739460500,427500,427500,427500,427500,0
20231102,163300,338739460500,427500,427500,427500,427500,0
20231102,163200,338739460500,427500,427500,427500,427500,0
20231102,163100,338739460500,427500,427500,427500,427500,0
20231102,163000,338739460500,427500,427500,427500,427500,0
20231102,162900,338739460500,427500,427500,427500,427500,0
20231102,162800,338739460500,427500,427500,427500,427500,0
20231102,162700,338739460500,427500,427500,427500,427500,0
20231102,162600,338739460500,427500,427500,427500,427500,0
20231102,162500,338739460500,427500,427500,427500,427500,0
20231102,162400,338739460500,427500,427500,427500,427500,0
20231102,162300,338739460500,427500,427500,427500,427500,0
20231102,162200,338739460500,427500,427500,427500,427500,0
20231102,162100,338739460500,427500,427500,427500,427500,0
20231102,162000,338739460500,427500,427500,427500,427500,0
20231102,161900,338739460500,427500,427500,427500,427500,0
20231102,161800,338739460500,427500,427500,427500,427500,0
20231102,161700,338739460500,427500,427500,427500,427500,0
20231102,161600,338739460500,427500,427500,427500,427500,0
20231102,161500,338739460500,427500,427500,427500,427500,38449
20231102,161400,338739460500,427500,427500,427500,427500,0
20231102,161300,338739460500,427500,427500,427500,427500,0
20231102,161200,338739460500,427500,427500,427500,427500,0
20231102,161100,338739460500,427500,427500,427500,427500,0
20231102,161000,338739460500,427500,427500,427500,427500,0
20231102,160900,338739460500,427500,427500,427500,427500,0
20231102,160800,338739460500,427500,427500,427500,427500,0
20231102,160700,338739460500,427500,427500,427500,427500,0
20231102,160600,338739460500,427500,427500,427500,427500,0
20231102,160500,338739460500,427500,427500,427500,427500,0
20231102,160400,338739460500,427500,427500,427500,427500,0
20231102,160300,338739460500,427500,427500,427500,427500,0
20231102,160200,338739460500,427500,427500,427500,427500,0
20231102,160100,338739460500,427500,427500,427500,427500,0
20231102,160000,338739460500,427500,427500,427500,427500,0
20231102,155900,338739460500,427500,427500,427500,427500,0
20231102,155800,338739460500,427500,427500,427500,427500,0
20231102,155700,338739460500,427500,427500,427500,427500,0
20231102,155600,338739460500,427500,427500,427500,427500,0
20231102,155500,338739460500,427500,427500,427500,427500,0
20231102,155400,338739460500,427500,427500,427500,427500,0
20231102,155300,338739460500,427500,427500,427500,427500,0
20231102,155200,338739460500,427500,427500,427500,427500,0
20231102,155100,338739460500,427500,427500,427500,427500,0
20231102,155000,338739460500,427500,427500,427500,427500,0
20231102,154900,338739460500,427500,427500,427500,427500,0
20231102,154800,338739460500,427500,427500,427500,427500,0
20231102,154700,338739460500,427500,427500,427500,427500,0
20231102,154600,338739460500,427500,427500,427500,427500,0
20231102,154500,338739460500,427500,427500,427500,427500,38449
20231102,154400,338739460500,427500,427500,427500,427500,0
20231102,154300,338739460500,427500,427500,427500,427500,0
20231102,154200,338739460500,427500,427500,427500,427500,0
20231102,154100,338739460500,427500,427500,427500,427500,0
20231102,154000,338739460500,427500,427500,427500,427500,0
20231102,153900,338739460500,427500,427500,427500,427500,0
20231102,153800,338739460500,427500,427500,427500,427500,0
20231102,153700,338739460500,427500,427500,427500,427500,0
20231102,153600,338739460500,427500,427500,427500,427500,0
20231102,153500,338739460500,427500,427500,427500,427500,0
20231102,153400,338739460500,427500,427500,427500,427500,0
20231102,153300,338739460500,427500,427500,427500,427500,0
20231102,153200,338739460500,427500,427500,427500,427500,0
20231102,153100,338739460500,427500,427500,427500,427500,0
20231102,153000,338739460500,427500,427500,427500,427500,38449
20231102,152900,322302513000,426500,426500,426500,426500,0
20231102,152800,322302513000,426500,426500,426500,426500,0
20231102,152700,322302513000,426500,426500,426500,426500,0
20231102,152600,322302513000,426500,426500,426500,426500,0
20231102,152500,322302513000,426500,426500,426500,426500,0
20231102,152400,322302513000,426500,426500,426500,426500,0
20231102,152300,322302513000,426500,426500,426500,426500,0
20231102,152200,322302513000,426500,426500,426500,426500,0
20231102,152100,322302513000,426500,426500,426500,426500,0
20231102,152000,322302513000,426500,426500,426500,426500,0
20231102,151900,322302513000,426500,426500,426500,426000,1288
20231102,151800,321753338000,426500,425500,426500,425500,2977
20231102,151700,320485163000,426000,426000,426000,425500,1855
20231102,151600,319695158000,426000,426000,426000,425500,994
20231102,151500,319271930500,426000,426500,426500,425500,3959
20231102,151400,317586206500,426500,426000,426500,425500,3275
20231102,151300,316190899000,426000,425500,426000,425500,1403
20231102,151200,315593313500,426000,425500,426000,425500,1144
20231102,151100,315106161000,426000,425500,426000,425000,2080
20231102,151000,314220884500,425500,425000,425500,424500,2600
20231102,150900,313115869000,425000,424500,425000,424000,837
20231102,150800,312760391000,424500,424000,424500,424000,1298
20231102,150700,312209497500,424500,423500,424500,423500,2856
20231102,150600,310998262500,423500,424000,424000,423500,871
20231102,150500,310628986500,424000,424500,424500,423500,1964
20231102,150400,309796221000,424000,425500,425500,424000,4018
20231102,150300,308089080500,425500,425500,425500,425000,1082
20231102,150200,307628827500,425500,425000,425500,425000,905
20231102,150100,307243998500,425500,425500,425500,424500,2696
20231102,150000,306098075500,425500,425500,425500,424500,1136
20231102,145900,305615027500,425500,425000,425500,424500,1485
20231102,145800,304983944000,425000,424500,425000,424500,921
20231102,145700,304592543500,425000,424500,425000,424000,1935
20231102,145600,303771102000,424000,424000,424500,424000,854
20231102,145500,303408647500,424500,423500,424500,423500,2467
20231102,145400,302362170000,424000,424000,424000,423500,805
20231102,145300,302020919000,424000,424000,424000,423500,797
20231102,145200,301683014500,424000,424000,424000,423500,872
20231102,145100,301313395500,423500,424000,424000,423500,993
20231102,145000,300892456000,424000,424000,424000,423500,963
20231102,144900,300484411000,424000,424000,424000,423500,627
20231102,144800,300218639500,423500,423500,424000,423500,687
20231102,144700,299927512500,424000,423500,424000,423500,720
20231102,144600,299622300000,424000,423500,424000,423500,524
20231102,144500,299400192000,424000,424000,424500,423500,1152
20231102,144400,298911824500,424000,423500,424000,423500,679
20231102,144300,298624019000,424000,423500,424000,423000,898
20231102,144200,298243742000,423500,423500,423500,423000,961
20231102,144100,297836801000,423500,423000,423500,422500,664
20231102,144000,297555788000,423000,423500,423500,422500,2321
20231102,143900,296573804500,423500,423000,424000,423000,778
20231102,143800,296244328000,423500,423500,424000,422500,3105
20231102,143700,294930272000,423500,423000,423500,423000,1221
20231102,143600,294413322000,423000,422500,423500,422500,1579
20231102,143500,293745514000,422500,422500,423000,422500,1175
20231102,143400,293248794000,422500,423000,423500,422500,1012
20231102,143300,292820618000,423500,423500,423500,423000,1659
20231102,143200,292118632000,423000,423500,423500,423000,1305
20231102,143100,291566092500,423500,423500,424000,423000,1403
20231102,143000,290971891000,423500,423500,424000,423500,623
20231102,142900,290707857000,423500,424000,424500,423000,2897
20231102,142800,289480595000,424500,424500,424500,424000,730
20231102,142700,289170876500,424000,424500,424500,424000,2087
20231102,142600,288285268500,425000,424500,425000,424500,926
20231102,142500,287891884000,425000,425000,425000,424500,577
20231102,142400,287646787500,424500,424000,425000,424000,1923
20231102,142300,286830223500,424000,424500,425000,424000,1168
20231102,142200,286334443500,425000,424500,425000,424000,1988
20231102,142100,285490604500,424500,425000,425000,424000,1556
20231102,142000,284830170000,424500,424500,425000,424500,615
20231102,141900,284568940500,424500,425000,425000,424500,720
20231102,141800,284263043500,424500,424500,425000,424000,1593
20231102,141700,283586700500,424500,424000,424500,424000,803
20231102,141600,283246028000,424500,424500,424500,424000,726
20231102,141500,282937923500,424000,424000,424500,424000,1711
20231102,141400,282212127000,424000,423000,424000,423000,1112
20231102,141300,281741165500,423500,424000,424000,423000,1009
20231102,141200,281313882500,424000,423000,424000,423000,1028
20231102,141100,280878345000,423500,423500,423500,423000,441
20231102,141000,280691629000,423000,422500,424000,422500,2870
20231102,140900,279476064000,422500,423500,423500,422500,1773
20231102,140800,278725974500,423500,424000,424000,423000,1605
20231102,140700,278046098500,424000,424000,424500,423500,1202
20231102,140600,277536384000,424000,424500,424500,424000,652
20231102,140500,277259708500,424500,424000,424500,423500,667
20231102,140400,276976799500,424000,424000,424500,423500,1422
20231102,140300,276373894500,424000,424000,425000,423500,1835
20231102,140200,275595238000,424000,424500,425000,424000,1765
20231102,140100,274845976500,424500,423500,424500,423000,2401
20231102,140000,273828962000,423500,424000,424000,423000,1079
20231102,135900,273371897500,423500,424000,424000,423500,1868
20231102,135800,272580546000,424000,423500,424000,423000,1048
20231102,135700,272136651500,423500,423500,424000,423000,2412
20231102,135600,271115318000,424000,424500,424500,423500,1702
20231102,135500,270393918500,424500,425000,425000,424000,1426
20231102,135400,269788374000,425000,425000,425000,424500,1169
20231102,135300,269291970000,424500,424000,425000,423500,2109
20231102,135200,268397304000,424500,424500,425000,424000,2510
20231102,135100,267331758500,425000,425500,425500,424500,2074
20231102,135000,266450552500,425500,425500,425500,425000,558
20231102,134900,266213250500,425500,425000,425500,424500,1136
20231102,134800,265730418500,425000,425000,425500,424500,2007
20231102,134700,264877375000,424500,426000,426000,424500,3380
20231102,134600,263440620000,426000,425500,426000,425500,667
20231102,134500,263156537000,426000,426000,426000,425000,849
20231102,134400,262795190500,426000,425500,426000,425000,1470
20231102,134300,262169652500,425500,425500,425500,425000,1303
20231102,134200,261615330500,425500,424500,425500,424500,2001
20231102,134100,260764887000,425000,425000,425000,424500,971
20231102,134000,260352332000,424500,425000,425000,424000,1386
20231102,133900,259763704500,424500,425000,425000,424500,1758
20231102,133800,259017182000,425000,425000,425500,424500,1938
20231102,133700,258193270000,425000,425000,425500,424500,2055
20231102,133600,257319821500,425500,425500,425500,425000,1030
20231102,133500,256881585000,425500,425500,425500,425000,1334
20231102,133400,256314065500,425500,426000,426000,425000,1898
20231102,133300,255506131500,425500,425000,426000,424500,4198
20231102,133200,253721040000,425000,424500,425000,424500,1162
20231102,133100,253227516500,425000,425000,425000,424500,909
20231102,133000,252841430000,425000,424500,425000,424000,2769
20231102,132900,251666171500,424000,423500,424500,423500,1404
20231102,132800,251070871000,424000,423500,424000,423000,905
20231102,132700,250687360500,423500,423000,423500,423000,1555
20231102,132600,250029141500,423500,423500,423500,423000,1198
20231102,132500,249521889500,423500,423000,423500,423000,491
20231102,132400,249314057500,423500,423500,423500,423000,2265
20231102,132300,248355051000,423500,424000,424000,423000,2094
20231102,132200,247468158500,424000,423500,424000,423000,1940
20231102,132100,246646516000,423500,423000,423500,423000,502
20231102,132000,246433965000,423000,422500,423500,422500,1808
20231102,131900,245669117500,423000,422500,423000,422500,448
20231102,131800,245479704000,423000,423000,423000,422500,1085
20231102,131700,245020789000,423000,422000,423000,422000,1425
20231102,131600,244418385500,422500,422000,422500,422000,1389
20231102,131500,243831565500,422500,422000,422500,422000,181
20231102,131400,243755148500,422500,422000,422500,421500,1809
20231102,131300,242991796500,421500,422000,422000,421500,327
20231102,131200,242853859000,421500,421500,422000,421500,651
20231102,131100,242579415500,422000,421500,422000,421500,463
20231102,131000,242384120000,421500,421500,422000,421500,352
20231102,130900,242235640500,422000,422000,422000,421500,535
20231102,130800,242009939000,422000,422000,422000,421500,595
20231102,130700,241759028500,421500,421500,422000,421500,438
20231102,130600,241574281000,422000,421500,422000,421500,484
20231102,130500,241370142000,422000,422000,422000,421500,839
20231102,130400,241016426500,421500,421500,422000,421000,1148
20231102,130300,240532586000,421500,422000,422000,421500,1213
20231102,130200,240021249000,422000,421500,422000,421500,556
20231102,130100,239786801000,422000,422000,422500,421500,761
20231102,130000,239465627000,422500,423000,423000,422000,1747
20231102,125900,238727584000,422500,422000,423000,422000,2019
20231102,125800,237875164000,422000,421500,422000,421500,398
20231102,125700,237707342000,421500,421500,422000,421500,427
20231102,125600,237527167000,421500,422500,423000,421500,2130
20231102,125500,236627811000,422500,423000,423000,422500,1448
20231102,125400,236015348500,423000,423000,423000,422500,529
20231102,125300,235791650500,422500,422500,423000,422000,1642
20231102,125200,235098041500,422500,422500,422500,422000,420
20231102,125100,234920648500,422500,422000,422500,422000,118
20231102,125000,234870827000,422000,421500,422000,421500,1359
20231102,124900,234297405500,422000,422000,422000,421500,514
20231102,124800,234080517000,421500,422000,422000,421500,551
20231102,124700,233848034500,422000,421500,422000,421500,219
20231102,124600,233755671500,421500,421500,422000,421000,1105
20231102,124500,233289875000,421000,421000,421500,420500,2304
20231102,124400,232319936000,421000,421000,421000,420500,399
20231102,124300,232152070500,421000,420500,421000,420500,557
20231102,124200,231917701500,420500,420500,421000,420500,347
20231102,124100,231771694500,420500,421500,421500,420500,1788
20231102,124000,231018918000,421500,421000,421500,421000,417
20231102,123900,230843284500,421500,421500,421500,421000,216
20231102,123800,230752256000,421500,422000,422000,421000,1256
20231102,123700,230222838500,422000,421500,422000,421500,805
20231102,123600,229883231500,422000,422000,422000,421500,585
20231102,123500,229636387500,422000,422000,422000,421500,315
20231102,123400,229503514500,422000,421500,422000,421500,191
20231102,123300,229422949500,422000,422500,422500,421500,990
20231102,123200,229005191000,422000,422500,422500,422000,394
20231102,123100,228838855500,422500,423000,423000,422000,1835
20231102,123000,228064066500,423000,423000,423000,422500,1761
20231102,122900,227319214000,422500,422000,423000,422000,912
20231102,122800,226933729500,422500,422500,422500,422000,409
20231102,122700,226760941500,422000,422000,422500,421500,669
20231102,122600,226478615500,421500,421500,422000,421500,546
20231102,122500,226248341000,422000,422000,422000,421500,436
20231102,122400,226064355500,422000,422000,422000,421500,310
20231102,122300,225933608500,422000,421500,422000,421500,218
20231102,122200,225841660500,422000,421500,422000,421000,491
20231102,122100,225634645000,421500,421500,421500,421000,187
20231102,122000,225555855500,421500,421500,422000,421000,820
20231102,121900,225210330000,421000,421500,422000,421000,764
20231102,121800,224888309500,421000,420500,421500,420500,1289
20231102,121700,224345552500,421000,421000,421000,420500,223
20231102,121600,224251723500,420500,421000,421000,420500,263
20231102,121500,224141076000,421000,420500,421000,420500,423
20231102,121400,223963077000,421000,421000,421000,420500,233
20231102,121300,223865045000,421000,421000,421500,420500,1122
20231102,121200,223392804000,421000,421000,421500,421000,302
20231102,121100,223265574000,421500,421500,421500,421000,267
20231102,121000,223153132500,421500,421500,421500,421000,302
20231102,120900,223025867000,421500,421000,421500,421000,326
20231102,120800,222888547000,421000,421000,421500,421000,478
20231102,120700,222687215000,421000,422000,422000,421000,1310
20231102,120600,222134824500,422000,421000,422500,420500,2507
20231102,120500,221077568500,421000,421000,421500,420500,608
20231102,120400,220821649000,421000,421000,421000,420500,348
20231102,120300,220675168500,421000,421000,421000,420500,903
20231102,120200,220295069000,421000,421000,421500,420500,1076
20231102,120100,219841849000,421000,421000,421500,420500,1003
20231102,120000,219419300500,421000,420500,421000,420000,1861
20231102,115900,218636788000,420000,420500,420500,420000,452
20231102,115800,218446844000,420500,420500,420500,420000,329
20231102,115700,218308528000,420000,420000,420500,420000,521
20231102,115600,218089537500,420000,421000,421000,420000,1027
20231102,115500,217657831500,420500,419500,421000,419500,1938
20231102,115400,216843229000,420000,420000,420000,419500,562
20231102,115300,216607330500,419500,419500,420000,419500,241
20231102,115200,216506168500,419500,419500,420000,419500,452
20231102,115100,216316429000,420000,419500,420000,419500,418
20231102,115000,216140936500,419500,420000,420000,419500,982
20231102,114900,215728916000,419500,419500,420000,419500,2252
20231102,114800,214784131500,419000,419000,419500,419000,488
20231102,114700,214579556500,419500,419000,419500,419000,627
20231102,114600,214316809500,419000,419500,419500,419000,731
20231102,114500,214010310500,419500,418500,420000,418500,5264
20231102,114400,211804362500,419000,419500,419500,418500,1122
20231102,114300,211334275000,419000,419000,419500,419000,721
20231102,114200,211032122000,419000,419500,420000,419000,3466
20231102,114100,209579101500,419500,420500,420500,419500,1956
20231102,114000,208757855500,420500,421000,421000,420000,1195
20231102,113900,208255403000,421000,422000,422000,420500,1702
20231102,113800,207538514500,421500,421500,422000,421500,529
20231102,113700,207315451500,422000,421000,422000,421000,443
20231102,113600,207128695500,421500,421000,421500,421000,709
20231102,113500,206829922000,421500,421000,421500,421000,225
20231102,113400,206735145500,421000,421500,421500,420500,1275
20231102,113300,206198363000,421000,421000,421500,421000,697
20231102,113200,205904629500,421000,421000,421500,421000,781
20231102,113100,205575619000,421000,421000,421500,421000,187
20231102,113000,205496852500,421500,421000,421500,421000,581
20231102,112900,205252038000,421000,421500,422000,421000,864
20231102,112800,204887845500,421500,422000,422000,421500,284
20231102,112700,204768064000,421500,421500,422000,421500,242
20231102,112600,204666014000,421500,422500,422500,421500,1264
20231102,112500,204132584500,422500,422500,422500,422000,948
20231102,112400,203732066000,422000,422000,422500,421500,926
20231102,112300,203341253500,422000,421000,422000,421000,716
20231102,112200,203039394500,421500,421500,421500,421000,687
20231102,112100,202749879500,421500,422000,422000,420500,1683
20231102,112000,202040867500,422000,421500,422000,421000,472
20231102,111900,201841851500,421000,421000,421500,420500,1751
20231102,111800,201104512000,421000,420500,421000,420500,949
20231102,111700,200705055500,421000,420500,421000,420500,605
20231102,111600,200450471500,421000,421000,421000,420500,990
20231102,111500,200034132500,420500,420500,421000,420500,1187
20231102,111400,199534918000,420500,421000,421000,420500,618
20231102,111300,199274956500,421000,420500,421000,420500,1516
20231102,111200,198637092500,420500,421000,421500,420500,2004
20231102,111100,197793483500,421500,420000,422000,420000,3426
20231102,111000,196351556000,420000,421000,421000,420000,1397
20231102,110900,195764575000,420500,421000,421000,420500,1008
20231102,110800,195340637000,420500,420500,422000,420500,3743
20231102,110700,193764036000,420500,422000,422500,420500,6738
20231102,110600,190924953500,422000,423000,423000,422000,2386
20231102,110500,189917275000,423000,423500,423500,423000,2066
20231102,110400,189042980000,424000,423000,424000,423000,1272
20231102,110300,188504439000,423000,423500,423500,423000,2307
20231102,110200,187527638500,423500,423500,424000,423000,1224
20231102,110100,187009268500,424000,424000,424000,423500,402
20231102,110000,186838927000,424000,424500,424500,423500,2862
20231102,105900,185625089500,424000,425000,425000,424000,1330
20231102,105800,185060375500,424500,425000,425000,424500,771
20231102,105700,184732777000,425000,424500,425000,424000,1066
20231102,105600,184280010000,424500,425000,425000,424000,2088
20231102,105500,183393485500,425000,425500,426000,424500,2029
20231102,105400,182530622500,425500,425000,425500,424500,1573
20231102,105300,181861975000,425000,426000,426500,425000,4321
20231102,105200,180023196000,425500,425000,426000,424500,1851
20231102,105100,179235907000,425000,423500,425000,423500,1248
20231102,105000,178706118500,424000,423500,424000,423000,1685
20231102,104900,177992421000,423000,424500,424500,423000,3051
20231102,104800,176699460500,424500,426000,426000,424000,5957
20231102,104700,174168199500,426000,426000,427000,425500,4552
20231102,104600,172226944000,426500,426000,427000,425500,3350
20231102,104500,170798241000,426000,425500,426000,425000,2305
20231102,104400,169816882000,425500,425500,426000,425000,2416
20231102,104300,168788876000,425500,424500,426000,424500,9877
20231102,104200,164586738000,425000,425000,425000,424500,907
20231102,104100,164201421000,425000,425000,425000,424500,1590
20231102,104000,163525934000,425000,424500,425000,424500,1936
20231102,103900,162703346500,425000,425000,425000,424500,1327
20231102,103800,162139405500,425000,424000,425000,424000,2144
20231102,103700,161229338500,424000,424500,424500,423500,1661
20231102,103600,160525032000,424000,424500,424500,424000,2211
20231102,103500,159587062500,424500,424500,424500,424000,1636
20231102,103400,158892764500,424000,424000,424500,423500,3021
20231102,103300,157611950000,424000,424000,424000,423500,2973
20231102,103200,156351464500,424000,423000,424000,423000,3740
20231102,103100,154768174000,423000,422500,423000,422500,710
20231102,103000,154467922500,422500,422000,423000,422000,1281
20231102,102900,153926876000,422500,422500,423000,422000,1470
20231102,102800,153305764500,423000,423000,423000,422500,429
20231102,102700,153124355000,422500,422500,423000,422500,1286
20231102,102600,152580624500,423000,423500,423500,422500,1542
20231102,102500,151928283500,423000,423500,423500,422500,3945
20231102,102400,150259353500,423000,423500,423500,423000,3292
20231102,102300,148865295000,423500,423500,423500,423000,3034
20231102,102200,147580539000,423000,423000,423000,422500,8321
20231102,102100,144060959500,423000,422000,423000,422000,5265
20231102,102000,141836087000,422500,421500,422500,421000,7892
20231102,101900,138505881000,421500,421000,421500,421000,666
20231102,101800,138225347000,421000,421000,421500,420500,2684
20231102,101700,137095177500,421000,420500,421000,420500,735
20231102,101600,136785883500,420500,420500,421000,420000,1697
20231102,101500,136072147000,421000,420000,421000,420000,2339
20231102,101400,135088705000,420500,420000,420500,420000,292
20231102,101300,134965976000,420000,421000,421000,420000,2866
20231102,101200,133760893000,420500,420500,421000,420000,2170
20231102,101100,132848285000,420500,420000,420500,420000,497
20231102,101000,132639434000,420000,420500,420500,420000,891
20231102,100900,132264891500,420000,420000,420500,420000,751
20231102,100800,131949310000,420000,420500,420500,420000,2090
20231102,100700,131071003500,420500,421000,421500,420000,4772
20231102,100600,129063189000,420500,421000,421500,420500,3792
20231102,100500,127466859500,421000,420500,421000,420500,1826
20231102,100400,126698239500,421000,420000,421000,420000,1782
20231102,100300,125948885000,420500,420500,420500,420000,1267
20231102,100200,125416302500,420500,420500,421000,419500,5993
20231102,100100,122897895000,420500,420000,421000,419500,7820
20231102,100000,119612366500,420000,419500,420000,419000,1716
20231102,095900,118892680000,419500,419500,419500,419000,564
20231102,095800,118656131500,419500,419000,419500,419000,832
20231102,095700,118307195500,419500,418500,419500,418500,2172
20231102,095600,117396728000,418500,418000,419000,418000,1170
20231102,095500,116906991000,418000,418000,418500,417500,2307
20231102,095400,115942606500,418000,418000,418000,417500,1462
20231102,095300,115331717000,417500,418500,418500,417500,2025
20231102,095200,114485337500,418000,418500,419000,418000,926
20231102,095100,114097865500,418000,419000,419000,418000,1933
20231102,095000,113288997500,418500,419500,419500,418500,2795
20231102,094900,112118027000,419000,418500,419500,418000,3060
20231102,094800,110837493000,418000,419500,420000,418000,4874
20231102,094700,108793024500,420000,419500,420000,419500,967
20231102,094600,108386973500,420000,420000,420000,419500,7021
20231102,094500,105438408000,419500,418500,420000,418500,3151
20231102,094400,104117359500,418500,418500,419000,418000,1320
20231102,094300,103565072500,418500,419000,419500,418000,3591
20231102,094200,102061567500,419500,419000,419500,419000,954
20231102,094100,101661636000,419500,419500,420000,418500,5168
20231102,094000,99495044500,420000,419500,420000,419000,10385
20231102,093900,95135867000,419500,419500,420000,419000,4523
20231102,093800,93238390500,419000,418500,419500,418500,3848
20231102,093700,91625760000,419000,418500,419500,418500,4855
20231102,093600,89591748000,418500,418000,419000,418000,2751
20231102,093500,88440517000,418000,417500,418500,417000,9874
20231102,093400,84313882000,417000,417000,417500,417000,1427
20231102,093300,83718715500,417000,417000,417500,416500,1599
20231102,093200,83051935500,416500,417000,417000,416500,1191
20231102,093100,82555309500,417000,416500,417500,416500,2621
20231102,093000,81462750000,416500,416500,417000,416500,1856
20231102,092900,80689349000,417000,417000,417000,416500,1012
20231102,092800,80267414500,417000,416000,417000,415500,4140
20231102,092700,78544281000,415500,416000,416000,415500,1579
20231102,092600,77887899500,416000,417000,417000,415500,4547
20231102,092500,75994626000,417000,417000,417500,416500,4073
20231102,092400,74296339500,417000,417500,417500,416500,1614
20231102,092300,73623507500,417500,416500,417500,416000,2532
20231102,092200,72568309000,416000,416500,416500,416000,801
20231102,092100,72234876500,416500,417000,417500,416000,6251
20231102,092000,69629017500,417500,416500,417500,416000,3929
20231102,091900,67990651500,416500,417000,417000,416000,4910
20231102,091800,65944267000,416500,415000,417000,415000,6692
20231102,091700,63159978500,415000,416000,416000,415000,3519
20231102,091600,61698999500,416000,416500,416500,415500,3507
20231102,091500,60239857000,416000,415500,416500,415500,2462
20231102,091400,59215518500,415500,414500,416000,414000,5481
20231102,091300,56940667000,414500,415000,415500,414500,2262
20231102,091200,56001910500,415500,416000,416500,415000,2352
20231102,091100,55023892500,416000,416500,416500,415500,5650
20231102,091000,52673398500,416500,417500,417500,416000,4737
20231102,090900,50699973000,417000,416500,418000,416500,7819
20231102,090800,47437637500,417000,415000,417000,414500,4176
20231102,090700,45702740000,415000,415000,416000,413500,8457
20231102,090600,42195210000,415000,416000,417500,415000,6074
20231102,090500,39666664500,415500,418000,418000,415500,5944
20231102,090400,37190094000,417500,418000,418500,417000,7800
20231102,090300,33931297000,417500,417000,418000,416500,10487
20231102,090200,29555537500,417500,416500,418000,415000,16166
20231102,090100,22820854000,416500,414500,417000,414500,14368
20231102,090000,16846794000,414500,413500,416000,413000,40627