KissMeData/005490/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184500,68032595500,303500,303500,303500,303500,13327
20241122,184400,68032595500,303500,303500,303500,303500,0
20241122,184300,68032595500,303500,303500,303500,303500,0
20241122,184200,68032595500,303500,303500,303500,303500,0
20241122,184100,68032595500,303500,303500,303500,303500,0
20241122,184000,68032595500,303500,303500,303500,303500,0
20241122,183900,68032595500,303500,303500,303500,303500,0
20241122,183800,68032595500,303500,303500,303500,303500,0
20241122,183700,68032595500,303500,303500,303500,303500,0
20241122,183600,68032595500,303500,303500,303500,303500,0
20241122,183500,68032595500,303500,303500,303500,303500,0
20241122,183400,68032595500,303500,303500,303500,303500,0
20241122,183300,68032595500,303500,303500,303500,303500,0
20241122,183200,68032595500,303500,303500,303500,303500,0
20241122,183100,68032595500,303500,303500,303500,303500,0
20241122,183000,68032595500,303500,303500,303500,303500,0
20241122,182900,68032595500,303500,303500,303500,303500,0
20241122,182800,68032595500,303500,303500,303500,303500,0
20241122,182700,68032595500,303500,303500,303500,303500,0
20241122,182600,68032595500,303500,303500,303500,303500,0
20241122,182500,68032595500,303500,303500,303500,303500,0
20241122,182400,68032595500,303500,303500,303500,303500,0
20241122,182300,68032595500,303500,303500,303500,303500,0
20241122,182200,68032595500,303500,303500,303500,303500,0
20241122,182100,68032595500,303500,303500,303500,303500,0
20241122,182000,68032595500,303500,303500,303500,303500,0
20241122,181900,68032595500,303500,303500,303500,303500,0
20241122,181800,68032595500,303500,303500,303500,303500,0
20241122,181700,68032595500,303500,303500,303500,303500,0
20241122,181600,68032595500,303500,303500,303500,303500,0
20241122,181500,68032595500,303500,303500,303500,303500,13327
20241122,181400,68032595500,303500,303500,303500,303500,0
20241122,181300,68032595500,303500,303500,303500,303500,0
20241122,181200,68032595500,303500,303500,303500,303500,0
20241122,181100,68032595500,303500,303500,303500,303500,0
20241122,181000,68032595500,303500,303500,303500,303500,0
20241122,180900,68032595500,303500,303500,303500,303500,0
20241122,180800,68032595500,303500,303500,303500,303500,0
20241122,180700,68032595500,303500,303500,303500,303500,0
20241122,180600,68032595500,303500,303500,303500,303500,0
20241122,180500,68032595500,303500,303500,303500,303500,0
20241122,180400,68032595500,303500,303500,303500,303500,0
20241122,180300,68032595500,303500,303500,303500,303500,0
20241122,180200,68032595500,303500,303500,303500,303500,0
20241122,180100,68032595500,303500,303500,303500,303500,0
20241122,180000,68032595500,303500,303500,303500,303500,0
20241122,175900,68032595500,303500,303500,303500,303500,0
20241122,175800,68032595500,303500,303500,303500,303500,0
20241122,175700,68032595500,303500,303500,303500,303500,0
20241122,175600,68032595500,303500,303500,303500,303500,0
20241122,175500,68032595500,303500,303500,303500,303500,0
20241122,175400,68032595500,303500,303500,303500,303500,0
20241122,175300,68032595500,303500,303500,303500,303500,0
20241122,175200,68032595500,303500,303500,303500,303500,0
20241122,175100,68032595500,303500,303500,303500,303500,0
20241122,175000,68032595500,303500,303500,303500,303500,0
20241122,174900,68032595500,303500,303500,303500,303500,0
20241122,174800,68032595500,303500,303500,303500,303500,0
20241122,174700,68032595500,303500,303500,303500,303500,0
20241122,174600,68032595500,303500,303500,303500,303500,0
20241122,174500,68032595500,303500,303500,303500,303500,13327
20241122,174400,68032595500,303500,303500,303500,303500,0
20241122,174300,68032595500,303500,303500,303500,303500,0
20241122,174200,68032595500,303500,303500,303500,303500,0
20241122,174100,68032595500,303500,303500,303500,303500,0
20241122,174000,68032595500,303500,303500,303500,303500,0
20241122,173900,68032595500,303500,303500,303500,303500,0
20241122,173800,68032595500,303500,303500,303500,303500,0
20241122,173700,68032595500,303500,303500,303500,303500,0
20241122,173600,68032595500,303500,303500,303500,303500,0
20241122,173500,68032595500,303500,303500,303500,303500,0
20241122,173400,68032595500,303500,303500,303500,303500,0
20241122,173300,68032595500,303500,303500,303500,303500,0
20241122,173200,68032595500,303500,303500,303500,303500,0
20241122,173100,68032595500,303500,303500,303500,303500,0
20241122,173000,68032595500,303500,303500,303500,303500,0
20241122,172900,68032595500,303500,303500,303500,303500,0
20241122,172800,68032595500,303500,303500,303500,303500,0
20241122,172700,68032595500,303500,303500,303500,303500,0
20241122,172600,68032595500,303500,303500,303500,303500,0
20241122,172500,68032595500,303500,303500,303500,303500,0
20241122,172400,68032595500,303500,303500,303500,303500,0
20241122,172300,68032595500,303500,303500,303500,303500,0
20241122,172200,68032595500,303500,303500,303500,303500,0
20241122,172100,68032595500,303500,303500,303500,303500,0
20241122,172000,68032595500,303500,303500,303500,303500,0
20241122,171900,68032595500,303500,303500,303500,303500,0
20241122,171800,68032595500,303500,303500,303500,303500,0
20241122,171700,68032595500,303500,303500,303500,303500,0
20241122,171600,68032595500,303500,303500,303500,303500,0
20241122,171500,68032595500,303500,303500,303500,303500,13327
20241122,171400,68032595500,303500,303500,303500,303500,0
20241122,171300,68032595500,303500,303500,303500,303500,0
20241122,171200,68032595500,303500,303500,303500,303500,0
20241122,171100,68032595500,303500,303500,303500,303500,0
20241122,171000,68032595500,303500,303500,303500,303500,0
20241122,170900,68032595500,303500,303500,303500,303500,0
20241122,170800,68032595500,303500,303500,303500,303500,0
20241122,170700,68032595500,303500,303500,303500,303500,0
20241122,170600,68032595500,303500,303500,303500,303500,0
20241122,170500,68032595500,303500,303500,303500,303500,0
20241122,170400,68032595500,303500,303500,303500,303500,0
20241122,170300,68032595500,303500,303500,303500,303500,0
20241122,170200,68032595500,303500,303500,303500,303500,0
20241122,170100,68032595500,303500,303500,303500,303500,0
20241122,170000,68032595500,303500,303500,303500,303500,0
20241122,165900,68032595500,303500,303500,303500,303500,0
20241122,165800,68032595500,303500,303500,303500,303500,0
20241122,165700,68032595500,303500,303500,303500,303500,0
20241122,165600,68032595500,303500,303500,303500,303500,0
20241122,165500,68032595500,303500,303500,303500,303500,0
20241122,165400,68032595500,303500,303500,303500,303500,0
20241122,165300,68032595500,303500,303500,303500,303500,0
20241122,165200,68032595500,303500,303500,303500,303500,0
20241122,165100,68032595500,303500,303500,303500,303500,0
20241122,165000,68032595500,303500,303500,303500,303500,0
20241122,164900,68032595500,303500,303500,303500,303500,0
20241122,164800,68032595500,303500,303500,303500,303500,0
20241122,164700,68032595500,303500,303500,303500,303500,0
20241122,164600,68032595500,303500,303500,303500,303500,0
20241122,164500,68032595500,303500,303500,303500,303500,13327
20241122,164400,68032595500,303500,303500,303500,303500,0
20241122,164300,68032595500,303500,303500,303500,303500,0
20241122,164200,68032595500,303500,303500,303500,303500,0
20241122,164100,68032595500,303500,303500,303500,303500,0
20241122,164000,68032595500,303500,303500,303500,303500,0
20241122,163900,68032595500,303500,303500,303500,303500,0
20241122,163800,68032595500,303500,303500,303500,303500,0
20241122,163700,68032595500,303500,303500,303500,303500,0
20241122,163600,68032595500,303500,303500,303500,303500,0
20241122,163500,68032595500,303500,303500,303500,303500,0
20241122,163400,68032595500,303500,303500,303500,303500,0
20241122,163300,68032595500,303500,303500,303500,303500,0
20241122,163200,68032595500,303500,303500,303500,303500,0
20241122,163100,68032595500,303500,303500,303500,303500,0
20241122,163000,68032595500,303500,303500,303500,303500,0
20241122,162900,68032595500,303500,303500,303500,303500,0
20241122,162800,68032595500,303500,303500,303500,303500,0
20241122,162700,68032595500,303500,303500,303500,303500,0
20241122,162600,68032595500,303500,303500,303500,303500,0
20241122,162500,68032595500,303500,303500,303500,303500,0
20241122,162400,68032595500,303500,303500,303500,303500,0
20241122,162300,68032595500,303500,303500,303500,303500,0
20241122,162200,68032595500,303500,303500,303500,303500,0
20241122,162100,68032595500,303500,303500,303500,303500,0
20241122,162000,68032595500,303500,303500,303500,303500,0
20241122,161900,68032595500,303500,303500,303500,303500,0
20241122,161800,68032595500,303500,303500,303500,303500,0
20241122,161700,68032595500,303500,303500,303500,303500,0
20241122,161600,68032595500,303500,303500,303500,303500,0
20241122,161500,68032595500,303500,303500,303500,303500,13327
20241122,161400,68032595500,303500,303500,303500,303500,0
20241122,161300,68032595500,303500,303500,303500,303500,0
20241122,161200,68032595500,303500,303500,303500,303500,0
20241122,161100,68032595500,303500,303500,303500,303500,0
20241122,161000,68032595500,303500,303500,303500,303500,0
20241122,160900,68032595500,303500,303500,303500,303500,0
20241122,160800,68032595500,303500,303500,303500,303500,0
20241122,160700,68032595500,303500,303500,303500,303500,0
20241122,160600,68032595500,303500,303500,303500,303500,0
20241122,160500,68032595500,303500,303500,303500,303500,0
20241122,160400,68032595500,303500,303500,303500,303500,0
20241122,160300,68032595500,303500,303500,303500,303500,0
20241122,160200,68032595500,303500,303500,303500,303500,0
20241122,160100,68032595500,303500,303500,303500,303500,0
20241122,160000,68032595500,303500,303500,303500,303500,0
20241122,155900,68032595500,303500,303500,303500,303500,0
20241122,155800,68032595500,303500,303500,303500,303500,0
20241122,155700,68032595500,303500,303500,303500,303500,0
20241122,155600,68032595500,303500,303500,303500,303500,0
20241122,155500,68032595500,303500,303500,303500,303500,0
20241122,155400,68032595500,303500,303500,303500,303500,0
20241122,155300,68032595500,303500,303500,303500,303500,0
20241122,155200,68032595500,303500,303500,303500,303500,0
20241122,155100,68032595500,303500,303500,303500,303500,0
20241122,155000,68032595500,303500,303500,303500,303500,0
20241122,154900,68032595500,303500,303500,303500,303500,0
20241122,154800,68032595500,303500,303500,303500,303500,0
20241122,154700,68032595500,303500,303500,303500,303500,0
20241122,154600,68032595500,303500,303500,303500,303500,0
20241122,154500,68032595500,303500,303500,303500,303500,13327
20241122,154400,68032595500,303500,303500,303500,303500,0
20241122,154300,68032595500,303500,303500,303500,303500,0
20241122,154200,68032595500,303500,303500,303500,303500,0
20241122,154100,68032595500,303500,303500,303500,303500,0
20241122,154000,68032595500,303500,303500,303500,303500,0
20241122,153900,68032595500,303500,303500,303500,303500,0
20241122,153800,68032595500,303500,303500,303500,303500,0
20241122,153700,68032595500,303500,303500,303500,303500,0
20241122,153600,68032595500,303500,303500,303500,303500,0
20241122,153500,68032595500,303500,303500,303500,303500,0
20241122,153400,68032595500,303500,303500,303500,303500,0
20241122,153300,68032595500,303500,303500,303500,303500,0
20241122,153200,68032595500,303500,303500,303500,303500,0
20241122,153100,68032595500,303500,303500,303500,303500,0
20241122,153000,68032595500,303500,303500,303500,303500,13327
20241122,152900,63987851000,303500,303500,303500,303500,0
20241122,152800,63987851000,303500,303500,303500,303500,0
20241122,152700,63987851000,303500,303500,303500,303500,0
20241122,152600,63987851000,303500,303500,303500,303500,0
20241122,152500,63987851000,303500,303500,303500,303500,0
20241122,152400,63987851000,303500,303500,303500,303500,0
20241122,152300,63987851000,303500,303500,303500,303500,0
20241122,152200,63987851000,303500,303500,303500,303500,0
20241122,152100,63987851000,303500,303500,303500,303500,0
20241122,152000,63987851000,303500,303500,303500,303500,0
20241122,151900,63987851000,303500,303500,304000,303500,388
20241122,151800,63870090000,303500,303500,303500,303000,645
20241122,151700,63674387500,303000,303500,303500,302500,927
20241122,151600,63393436000,303000,302500,303500,302500,1005
20241122,151500,63089011500,303000,303000,303000,302500,497
20241122,151400,62938623500,302500,303000,303500,302500,466
20241122,151300,62797449500,303000,303500,303500,303000,450
20241122,151200,62661053500,303000,303500,303500,303000,594
20241122,151100,62481035000,303500,303000,303500,302500,861
20241122,151000,62220302500,303000,302500,303000,302000,1344
20241122,150900,61813711500,302500,302500,303000,302000,851
20241122,150800,61556260000,302500,302500,303000,302500,818
20241122,150700,61308770500,302500,302500,303000,302500,826
20241122,150600,61058849500,302500,303500,303500,302500,760
20241122,150500,60828710000,303000,303500,303500,302500,726
20241122,150400,60608698000,303000,303000,303500,302500,773
20241122,150300,60374502500,303500,303000,303500,303000,1412
20241122,150200,59946392500,303000,303000,303500,303000,655
20241122,150100,59747857500,303000,303000,303500,303000,1322
20241122,150000,59346830000,303500,303500,303500,303000,728
20241122,145900,59126145000,303000,303500,303500,303000,377
20241122,145800,59011893000,303500,303500,304000,303500,422
20241122,145700,58883807500,303500,304000,304000,303500,194
20241122,145600,58824848000,304000,303500,304000,303500,192
20241122,145500,58766516000,304000,303500,304000,303000,928
20241122,145400,58484855000,303500,303000,303500,303000,99
20241122,145300,58454843000,303500,303500,303500,303000,265
20241122,145200,58374494500,303500,303500,304000,303000,210
20241122,145100,58310753500,303500,303000,304000,303000,804
20241122,145000,58066719000,303000,302500,303500,302500,2673
20241122,144900,57256857500,303000,303000,303000,302500,233
20241122,144800,57186334000,303000,303000,303500,302500,579
20241122,144700,57010889500,303000,303500,303500,303000,551
20241122,144600,56843873500,303000,303000,303500,303000,286
20241122,144500,56757211000,303000,303000,303500,303000,76
20241122,144400,56734176000,303500,303000,303500,303000,92
20241122,144300,56706288500,303000,303000,303500,303000,169
20241122,144200,56655075500,303500,303500,303500,303000,275
20241122,144100,56571726500,303500,303000,303500,303000,44
20241122,144000,56558386500,303500,303000,303500,302500,618
20241122,143900,56371144000,302500,302500,303000,302500,68
20241122,143800,56350561500,303000,302500,303000,302500,96
20241122,143700,56321500500,303000,302500,303000,302500,1304
20241122,143600,55926682500,303000,303000,303000,302500,1175
20241122,143500,55571020500,303000,303000,303000,302500,188
20241122,143400,55514133000,302500,302500,303000,302500,1611
20241122,143300,55026795000,303000,303000,303500,302500,1181
20241122,143200,54669033500,303000,303500,303500,303000,874
20241122,143100,54404190000,303000,303500,303500,303000,103
20241122,143000,54372957000,303000,303500,303500,303000,107
20241122,142900,54340515000,303000,303500,304000,303000,680
20241122,142800,54134159500,303500,304000,304000,303500,152
20241122,142700,54087966500,304000,304000,304000,303500,166
20241122,142600,54037550500,304000,304000,304000,303500,75
20241122,142500,54014753500,303500,304500,304500,303500,358
20241122,142400,53905915500,304000,304500,304500,304000,327
20241122,142300,53806492500,304500,304000,304500,304000,78
20241122,142200,53782760000,304500,304000,304500,303500,341
20241122,142100,53679100000,304000,303500,304500,303500,1666
20241122,142000,53172672000,304000,303500,304000,303500,228
20241122,141900,53103463500,304000,303500,304000,303500,175
20241122,141800,53050323500,304000,304000,304000,303500,79
20241122,141700,53026323000,304000,304000,304000,303500,365
20241122,141600,52915468000,304000,304500,304500,303500,2251
20241122,141500,52231206500,304500,304000,304500,304000,193
20241122,141400,52172506000,304500,304500,304500,304000,169
20241122,141300,52121094500,304500,304000,304500,304000,133
20241122,141200,52080635000,304500,304500,304500,304000,294
20241122,141100,51991186000,304000,304500,304500,304000,1009
20241122,141000,51684416000,304500,304500,304500,304000,152
20241122,140900,51638189000,304500,304000,304500,304000,87
20241122,140800,51611721500,304500,304500,304500,304000,290
20241122,140700,51523428500,304500,304000,304500,304000,154
20241122,140600,51476563000,304000,304500,304500,304000,280
20241122,140500,51391409500,304500,304000,304500,304000,219
20241122,140400,51324783000,304500,304500,304500,304000,242
20241122,140300,51251161000,304000,304500,304500,304000,158
20241122,140200,51203089000,304500,304000,304500,304000,89
20241122,140100,51176006000,304000,304000,304500,304000,272
20241122,140000,51093295000,304500,304500,305000,304000,212
20241122,135900,51028749500,305000,304500,305000,304000,1216
20241122,135800,50658507000,304000,304500,304500,304000,149
20241122,135700,50613191000,304000,304000,304500,304000,155
20241122,135600,50566038000,304000,304500,304500,304000,242
20241122,135500,50492455000,304000,304500,304500,304000,184
20241122,135400,50436435500,304000,304500,305000,304000,854
20241122,135300,50176426000,304500,304500,305000,304500,249
20241122,135200,50100602000,305000,304500,305000,304500,44
20241122,135100,50087199000,304500,304500,305000,304500,92
20241122,135000,50059172000,304500,304500,305000,304500,122
20241122,134900,50022001000,305000,305000,305000,304500,602
20241122,134800,49838683000,305000,304500,305000,304500,211
20241122,134700,49774399000,304500,304500,305000,304500,322
20241122,134600,49676321000,304500,305000,305500,304500,607
20241122,134500,49491184500,305000,305000,305500,305000,224
20241122,134400,49422855000,305000,305500,305500,305000,94
20241122,134300,49394179000,305000,305500,305500,305000,50
20241122,134200,49378916000,305500,305500,306000,305500,556
20241122,134100,49209038500,306000,305500,306000,305500,87
20241122,134000,49182449000,306000,306500,306500,305500,538
20241122,133900,49017852500,306000,306000,306500,306000,148
20241122,133800,48972558000,306000,306000,306000,305500,909
20241122,133700,48694410000,306000,305500,306000,305500,25
20241122,133600,48686763500,306000,306000,306000,305500,343
20241122,133500,48581962000,306000,306000,306000,305500,135
20241122,133400,48540658000,305500,306000,306000,305500,295
20241122,133300,48450527500,305500,306000,306000,305500,87
20241122,133200,48423942000,305500,305000,306000,305000,310
20241122,133100,48329183500,305500,305000,305500,305000,167
20241122,133000,48278241500,305500,305500,305500,305000,57
20241122,132900,48260849000,305500,305500,305500,305000,87
20241122,132800,48234310500,305000,305500,305500,305000,69
20241122,132700,48213249500,305500,305500,305500,305000,241
20241122,132600,48139629500,305500,305500,306000,305000,97
20241122,132500,48109998500,305000,305000,306000,304500,656
20241122,132400,47909680000,305000,304500,305000,304500,516
20241122,132300,47752377500,305000,304500,305000,304500,134
20241122,132200,47711560500,304500,304500,305000,304500,407
20241122,132100,47587612000,305000,304500,305000,304500,225
20241122,132000,47519039000,305000,304500,305000,304500,217
20241122,131900,47452935500,305000,305000,305500,305000,435
20241122,131800,47320256000,305000,305500,305500,305000,1411
20241122,131700,46889878500,305000,306000,306000,305000,984
20241122,131600,46589309000,305500,305500,306000,305500,122
20241122,131500,46552031500,305500,305500,306000,305500,376
20241122,131400,46437160000,305500,306000,306000,305500,36
20241122,131300,46426155500,306000,305500,306000,305500,44
20241122,131200,46412698500,305500,305500,306000,305500,59
20241122,131100,46394669000,306000,306000,306000,305500,53
20241122,131000,46378461000,305500,305500,306000,305500,243
20241122,130900,46304183500,306000,306000,306000,305500,33
20241122,130800,46294088000,306000,306000,306000,305500,427
20241122,130700,46163489500,306000,306000,306000,305500,152
20241122,130600,46117016500,306000,306000,306000,305500,54
20241122,130500,46100498500,305500,306000,306500,305500,330
20241122,130400,45999529500,306000,306000,306000,306000,366
20241122,130300,45887533500,306000,306500,306500,306000,380
20241122,130200,45771249000,306500,306000,306500,306000,808
20241122,130100,45523984000,306500,306000,306500,306000,431
20241122,130000,45392092500,306500,306000,306500,306000,113
20241122,125900,45357500000,306500,306500,306500,306000,80
20241122,125800,45332988500,306500,306500,306500,306000,28
20241122,125700,45324408500,306000,306500,306500,306000,28
20241122,125600,45315836000,306500,306500,306500,306000,270
20241122,125500,45233090500,306000,306000,306500,306000,58
20241122,125400,45215338500,306000,306000,306500,306000,153
20241122,125300,45168492500,306500,306000,306500,306000,58
20241122,125200,45150734000,306000,306000,306500,306000,590
20241122,125100,44970187500,306000,306000,306500,306000,107
20241122,125000,44937414000,306000,306000,306500,306000,44
20241122,124900,44923937500,306500,306000,306500,306000,62
20241122,124800,44904959500,306000,306000,306500,306000,49
20241122,124700,44889956500,306000,306500,306500,306000,31
20241122,124600,44880463000,306000,306000,306500,306000,57
20241122,124500,44863006000,306000,306000,306500,306000,282
20241122,124400,44776581000,306500,306000,306500,306000,82
20241122,124300,44751481500,306500,306500,306500,306000,37
20241122,124200,44740153000,306000,306000,306500,306000,30
20241122,124100,44730966500,306000,306000,306500,306000,25
20241122,124000,44723309500,306000,306500,306500,306000,70
20241122,123900,44701860000,306500,306500,307000,306000,100
20241122,123800,44671210000,306000,306000,307000,306000,209
20241122,123700,44607187000,306000,306500,306500,306000,113
20241122,123600,44572606000,306000,306000,306500,306000,123
20241122,123500,44534933000,306500,306500,306500,306000,125
20241122,123400,44496622500,306500,306500,306500,306000,134
20241122,123300,44455605000,306500,307000,307000,306500,487
20241122,123200,44306336500,307000,307000,307000,306500,133
20241122,123100,44265560500,307000,307000,307000,306500,27
20241122,123000,44257278000,307000,307000,307000,306500,357
20241122,122900,44147808500,306500,307000,307000,306500,79
20241122,122800,44123585500,307000,307000,307000,306500,46
20241122,122700,44109473500,307000,307000,307000,306500,62
20241122,122600,44090448000,307000,307000,307000,306500,32
20241122,122500,44080633000,307000,307000,307000,306500,323
20241122,122400,43981480000,307000,306500,307000,306000,464
20241122,122300,43839097000,306500,306500,306500,306000,78
20241122,122200,43815201000,306000,306500,307000,306000,465
20241122,122100,43672762500,306000,306000,306500,306000,198
20241122,122000,43612115000,306500,306000,306500,306000,77
20241122,121900,43588543000,306000,306500,306500,306000,229
20241122,121800,43518360500,306500,306500,307000,306500,145
20241122,121700,43473913000,307000,307000,307000,306500,1226
20241122,121600,43097787000,307000,306500,307000,306500,77
20241122,121500,43074160000,306500,306500,307000,306500,60
20241122,121400,43055763500,306500,307000,307000,306500,52
20241122,121300,43039811000,307000,306500,307000,306500,56
20241122,121200,43022626000,306500,307000,307000,306500,113
20241122,121100,42987942000,307000,307000,307000,306500,49
20241122,121000,42972911000,306500,307000,307000,306500,54
20241122,120900,42956356000,307500,307000,307500,306500,44
20241122,120800,42942851000,307000,307500,307500,306500,595
20241122,120700,42760192000,307000,307000,307000,307000,20
20241122,120600,42754052000,307500,307000,307500,307000,35
20241122,120500,42743296500,307500,307500,307500,307000,30
20241122,120400,42734073000,307500,307000,307500,306500,1051
20241122,120300,42411371000,307000,306500,307000,306500,174
20241122,120200,42357981500,307000,306500,307000,306500,263
20241122,120100,42277352500,307000,307000,307000,306500,26
20241122,120000,42269375500,306500,307000,307000,306500,35
20241122,115900,42258636500,307000,306500,307000,306500,322
20241122,115800,42159931500,307000,307000,307000,306000,1511
20241122,115700,41696545000,306500,307000,307000,306500,54
20241122,115600,41679983500,307000,307000,307000,306500,128
20241122,115500,41640740500,307000,306500,307000,306500,494
20241122,115400,41489322000,306000,306000,306500,306000,217
20241122,115300,41422910500,306500,306500,306500,306000,38
20241122,115200,41411268500,306000,306000,306500,306000,116
20241122,115100,41375769000,306000,306000,306500,306000,86
20241122,115000,41349447500,306500,306000,306500,306000,291
20241122,114900,41260345000,306000,306000,306500,306000,32
20241122,114800,41250550000,306000,306500,306500,306000,25
20241122,114700,41242894000,306500,306000,306500,306000,122
20241122,114600,41205557000,306000,306000,306500,305500,115
20241122,114500,41170370000,306000,306000,306500,306000,1026
20241122,114400,40856345000,306000,305500,306000,305500,285
20241122,114300,40769151500,306000,306500,306500,305500,190
20241122,114200,40711010500,306500,306000,306500,306000,169
20241122,114100,40659291000,306000,306500,306500,306000,175
20241122,114000,40605734000,306000,306500,306500,306000,542
20241122,113900,40439878500,306000,306000,306500,306000,359
20241122,113800,40329991000,306500,306000,306500,306000,242
20241122,113700,40255935500,306000,306500,306500,306000,49
20241122,113600,40240920000,306000,306500,306500,306000,245
20241122,113500,40165891500,306500,306500,306500,306000,62
20241122,113400,40146893000,306000,306500,306500,306000,253
20241122,113300,40069381000,306500,306500,307000,306000,368
20241122,113200,39956617000,307000,306000,307000,306000,1131
20241122,113100,39609946000,306000,306500,306500,306000,195
20241122,113000,39550246000,306500,306000,306500,306000,328
20241122,112900,39449772000,306500,306000,306500,306000,128
20241122,112800,39410589000,306000,306500,306500,306000,132
20241122,112700,39370183000,306500,306500,306500,306000,52
20241122,112600,39354258000,306500,306000,306500,306000,171
20241122,112500,39301895500,306000,306000,306500,306000,374
20241122,112400,39187374500,306500,306500,306500,306000,55
20241122,112300,39170533000,306500,306500,306500,306000,359
20241122,112200,39060530500,306500,306500,307000,306500,285
20241122,112100,38973172000,306500,306500,307000,306500,253
20241122,112000,38895624000,306500,307000,307000,306000,1052
20241122,111900,38573199000,307000,307000,307000,306500,39
20241122,111800,38561229500,307000,306500,307000,306500,292
20241122,111700,38471703500,306500,306500,307000,306500,459
20241122,111600,38330967000,306500,306500,307000,306500,928
20241122,111500,38046523500,306500,306500,307000,306500,344
20241122,111400,37941083500,306500,307000,307500,306500,741
20241122,111300,37713703500,307000,306500,307000,306500,886
20241122,111200,37441736500,307000,307500,307500,306500,1844
20241122,111100,36875625000,307500,307000,307500,307000,443
20241122,111000,36739616500,307500,307000,307500,307000,129
20241122,110900,36699999500,307500,307500,307500,307000,1421
20241122,110800,36263075000,308000,308000,308000,307500,123
20241122,110700,36225213000,307500,307500,308000,307500,123
20241122,110600,36187365500,307500,307500,308000,307500,71
20241122,110500,36165516500,308000,307500,308000,307500,153
20241122,110400,36118411000,307500,308500,308500,307500,255
20241122,110300,36039876000,308500,308000,308500,308000,328
20241122,110200,35938743500,308000,308500,308500,308000,82
20241122,110100,35913482500,308000,308000,308500,307500,1022
20241122,110000,35598621000,308000,307500,308000,307500,44
20241122,105900,35585084000,307500,308000,308000,307500,113
20241122,105800,35550296000,308000,307500,308000,307500,89
20241122,105700,35522919000,307500,308000,308000,307500,840
20241122,105600,35264613500,308000,308000,308000,307500,73
20241122,105500,35242140500,307500,307500,308000,307500,394
20241122,105400,35120930000,308000,308000,308000,307500,132
20241122,105300,35080327500,307500,308000,308000,307500,180
20241122,105200,35024959000,307500,307500,308000,307500,128
20241122,105100,34985540000,308000,307500,308500,307500,150
20241122,105000,34939342500,308000,308000,308500,307500,215
20241122,104900,34873131000,307500,308000,308000,307500,310
20241122,104800,34777654000,307500,308000,308000,307500,120
20241122,104700,34740721000,308000,308000,308000,307500,90
20241122,104600,34713003000,307500,308500,308500,307500,1411
20241122,104500,34278426000,308000,308500,308500,308000,141
20241122,104400,34234982500,308500,309000,309000,308500,1388
20241122,104300,33806782000,308500,309000,309000,308500,234
20241122,104200,33734484000,308500,309000,309000,308500,113
20241122,104100,33699582000,309000,308500,309000,308500,270
20241122,104000,33616156000,309000,309000,309000,308500,145
20241122,103900,33571366500,309000,308500,309000,308500,162
20241122,103800,33521353000,309000,309000,309000,308500,426
20241122,103700,33389739000,308500,308500,309000,308500,126
20241122,103600,33350833500,309000,309000,309000,308500,410
20241122,103500,33224157500,308500,308500,309000,308500,637
20241122,103400,33027358500,308500,309000,309000,308500,163
20241122,103300,32977032000,308500,308500,309000,308500,148
20241122,103200,32931333000,308500,308500,309000,308500,142
20241122,103100,32887479000,308500,308500,309000,308000,373
20241122,103000,32772384500,308500,308500,308500,308000,905
20241122,102900,32493197000,308000,308500,308500,308000,540
20241122,102800,32326621500,308000,308500,308500,308000,133
20241122,102700,32285603500,308500,308500,309000,308000,1031
20241122,102600,31967563000,309000,308500,309000,308500,846
20241122,102500,31706179000,308500,309000,309000,308500,211
20241122,102400,31641057000,308500,309000,309000,308500,233
20241122,102300,31569126500,309000,309000,309000,308500,123
20241122,102200,31531124000,308500,309000,309500,308500,78
20241122,102100,31507025500,309500,309000,309500,308500,176
20241122,102000,31452629000,309000,308500,309000,308500,371
20241122,101900,31338022000,309000,309000,309000,308500,449
20241122,101800,31199282000,308500,309000,309000,308500,455
20241122,101700,31058693500,309000,308500,309000,308500,148
20241122,101600,31012968000,309000,309500,309500,308500,2621
20241122,101500,30202679500,309000,309500,309500,309000,146
20241122,101400,30157529500,309000,309500,309500,309000,236
20241122,101300,30084509500,309000,309000,309500,308500,968
20241122,101200,29785145500,309000,309000,309000,308500,459
20241122,101100,29643343500,309000,309000,309000,308500,1194
20241122,101000,29274751000,309000,309000,309000,308500,357
20241122,100900,29164483000,309000,308500,309000,308500,226
20241122,100800,29094671500,309000,309500,309500,308500,935
20241122,100700,28805743500,309500,310000,310000,309500,802
20241122,100600,28557492000,309500,309500,310000,309500,677
20241122,100500,28347924500,309500,309500,309500,309000,256
20241122,100400,28268746500,309000,309500,309500,309000,221
20241122,100300,28200383000,309500,309000,309500,309000,701
20241122,100200,27983429500,309000,309500,310000,309000,403
20241122,100100,27858698000,309500,310000,310500,309000,2194
20241122,100000,27179292500,309500,310000,310000,309500,1077
20241122,095900,26845443500,310000,309500,310000,309500,4031
20241122,095800,25595965500,309500,309500,310000,309000,847
20241122,095700,25333782000,309500,309000,310000,309000,2263
20241122,095600,24633348000,309000,308500,309500,308500,4877
20241122,095500,23125629000,309000,308500,309000,308500,143
20241122,095400,23081464000,308500,308500,309000,308000,1200
20241122,095300,22711285000,308500,308500,309000,308500,1115
20241122,095200,22367278000,309000,309000,309000,308500,145
20241122,095100,22322483500,309000,308500,309000,308500,308
20241122,095000,22227401500,309000,309000,309000,308500,381
20241122,094900,22109826500,308500,308500,309000,308500,487
20241122,094800,21959544000,309000,309000,309000,308500,347
20241122,094700,21852428000,309000,308500,309000,308500,208
20241122,094600,21788257000,308500,308000,309000,308000,1026
20241122,094500,21471755500,308000,308500,308500,308000,277
20241122,094400,21386325000,308000,307500,308500,307500,448
20241122,094300,21248325000,308000,308000,308000,307500,850
20241122,094200,20986596000,307500,308500,308500,307500,814
20241122,094100,20736001500,308000,309000,309000,308000,1334
20241122,094000,20324865000,309000,308500,309000,308500,251
20241122,093900,20247401500,309000,308500,309000,308000,2201
20241122,093800,19568402000,308500,308000,308500,308000,363
20241122,093700,19456480500,308000,308500,308500,307500,450
20241122,093600,19317871000,308500,308500,308500,308000,393
20241122,093500,19196724000,308500,307500,308500,307500,1879
20241122,093400,18618031000,307500,307500,308000,307500,149
20241122,093300,18572191500,307500,307000,307500,307000,1301
20241122,093200,18172348500,307000,307500,307500,307000,1053
20241122,093100,17849052500,307500,308000,308000,307000,1037
20241122,093000,17530233500,308000,307500,308000,307500,600
20241122,092900,17345473000,308000,307500,308000,307500,841
20241122,092800,17086478000,308000,308000,308000,307500,734
20241122,092700,16860564500,308000,307500,308000,307000,787
20241122,092600,16618624500,307500,307500,307500,307000,269
20241122,092500,16535917000,307500,306500,307500,306500,728
20241122,092400,16312446000,306500,306500,307000,306000,754
20241122,092300,16081343500,306500,307500,307500,306000,1165
20241122,092200,15724121500,307000,307000,307000,306500,643
20241122,092100,15526789500,307000,307000,307000,306500,580
20241122,092000,15348773000,306500,307000,307000,306500,856
20241122,091900,15086042500,307000,307000,307000,306500,932
20241122,091800,14800170500,307000,307000,307000,306000,1606
20241122,091700,14307782000,307000,306000,307000,306000,431
20241122,091600,14175685000,306500,307000,307000,305500,5854
20241122,091500,12383690000,307000,307500,307500,307000,2734
20241122,091400,11543854000,307500,307500,308000,307000,2657
20241122,091300,10726537000,308000,308500,308500,307500,1652
20241122,091200,10217761500,308000,309000,309000,308000,1857
20241122,091100,9644892000,309000,308500,309000,308500,995
20241122,091000,9337779000,308500,308000,308500,308000,1359
20241122,090900,8918865000,307500,307500,308000,307000,959
20241122,090800,8624000000,307000,308500,309000,307000,2289
20241122,090700,7918771500,308500,308000,309000,308000,1519
20241122,090600,7449683500,308500,308500,309000,308000,2575
20241122,090500,6654583500,309000,308000,309000,308000,1824
20241122,090400,6091778500,308000,307500,308000,306500,1566
20241122,090300,5610554000,307500,308000,308500,307000,2154
20241122,090200,4947571500,308000,307000,308500,306500,4318
20241122,090100,3619280500,307000,305500,307000,304000,5723
20241122,090000,1873313500,305500,306500,307000,304000,5968