KissMeData/005490/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,184300,196505403000,474000,474000,474000,474000,12714
20231121,184200,196505403000,474000,474000,474000,474000,0
20231121,184100,196505403000,474000,474000,474000,474000,0
20231121,184000,196505403000,474000,474000,474000,474000,0
20231121,183900,196505403000,474000,474000,474000,474000,0
20231121,183800,196505403000,474000,474000,474000,474000,0
20231121,183700,196505403000,474000,474000,474000,474000,0
20231121,183600,196505403000,474000,474000,474000,474000,0
20231121,183500,196505403000,474000,474000,474000,474000,0
20231121,183400,196505403000,474000,474000,474000,474000,0
20231121,183300,196505403000,474000,474000,474000,474000,0
20231121,183200,196505403000,474000,474000,474000,474000,0
20231121,183100,196505403000,474000,474000,474000,474000,0
20231121,183000,196505403000,474000,474000,474000,474000,0
20231121,182900,196505403000,474000,474000,474000,474000,0
20231121,182800,196505403000,474000,474000,474000,474000,0
20231121,182700,196505403000,474000,474000,474000,474000,0
20231121,182600,196505403000,474000,474000,474000,474000,0
20231121,182500,196505403000,474000,474000,474000,474000,0
20231121,182400,196505403000,474000,474000,474000,474000,0
20231121,182300,196505403000,474000,474000,474000,474000,0
20231121,182200,196505403000,474000,474000,474000,474000,0
20231121,182100,196505403000,474000,474000,474000,474000,0
20231121,182000,196505403000,474000,474000,474000,474000,0
20231121,181900,196505403000,474000,474000,474000,474000,0
20231121,181800,196505403000,474000,474000,474000,474000,0
20231121,181700,196505403000,474000,474000,474000,474000,0
20231121,181600,196505403000,474000,474000,474000,474000,0
20231121,181500,196505403000,474000,474000,474000,474000,0
20231121,181400,196505403000,474000,474000,474000,474000,0
20231121,181300,196505403000,474000,474000,474000,474000,12714
20231121,181200,196505403000,474000,474000,474000,474000,0
20231121,181100,196505403000,474000,474000,474000,474000,0
20231121,181000,196505403000,474000,474000,474000,474000,0
20231121,180900,196505403000,474000,474000,474000,474000,0
20231121,180800,196505403000,474000,474000,474000,474000,0
20231121,180700,196505403000,474000,474000,474000,474000,0
20231121,180600,196505403000,474000,474000,474000,474000,0
20231121,180500,196505403000,474000,474000,474000,474000,0
20231121,180400,196505403000,474000,474000,474000,474000,0
20231121,180300,196505403000,474000,474000,474000,474000,0
20231121,180200,196505403000,474000,474000,474000,474000,0
20231121,180100,196505403000,474000,474000,474000,474000,0
20231121,180000,196505403000,474000,474000,474000,474000,0
20231121,175900,196505403000,474000,474000,474000,474000,0
20231121,175800,196505403000,474000,474000,474000,474000,0
20231121,175700,196505403000,474000,474000,474000,474000,0
20231121,175600,196505403000,474000,474000,474000,474000,0
20231121,175500,196505403000,474000,474000,474000,474000,0
20231121,175400,196505403000,474000,474000,474000,474000,0
20231121,175300,196505403000,474000,474000,474000,474000,0
20231121,175200,196505403000,474000,474000,474000,474000,0
20231121,175100,196505403000,474000,474000,474000,474000,0
20231121,175000,196505403000,474000,474000,474000,474000,0
20231121,174900,196505403000,474000,474000,474000,474000,0
20231121,174800,196505403000,474000,474000,474000,474000,0
20231121,174700,196505403000,474000,474000,474000,474000,0
20231121,174600,196505403000,474000,474000,474000,474000,0
20231121,174500,196505403000,474000,474000,474000,474000,0
20231121,174400,196505403000,474000,474000,474000,474000,0
20231121,174300,196505403000,474000,474000,474000,474000,12714
20231121,174200,196505403000,474000,474000,474000,474000,0
20231121,174100,196505403000,474000,474000,474000,474000,0
20231121,174000,196505403000,474000,474000,474000,474000,0
20231121,173900,196505403000,474000,474000,474000,474000,0
20231121,173800,196505403000,474000,474000,474000,474000,0
20231121,173700,196505403000,474000,474000,474000,474000,0
20231121,173600,196505403000,474000,474000,474000,474000,0
20231121,173500,196505403000,474000,474000,474000,474000,0
20231121,173400,196505403000,474000,474000,474000,474000,0
20231121,173300,196505403000,474000,474000,474000,474000,0
20231121,173200,196505403000,474000,474000,474000,474000,0
20231121,173100,196505403000,474000,474000,474000,474000,0
20231121,173000,196505403000,474000,474000,474000,474000,0
20231121,172900,196505403000,474000,474000,474000,474000,0
20231121,172800,196505403000,474000,474000,474000,474000,0
20231121,172700,196505403000,474000,474000,474000,474000,0
20231121,172600,196505403000,474000,474000,474000,474000,0
20231121,172500,196505403000,474000,474000,474000,474000,0
20231121,172400,196505403000,474000,474000,474000,474000,0
20231121,172300,196505403000,474000,474000,474000,474000,0
20231121,172200,196505403000,474000,474000,474000,474000,0
20231121,172100,196505403000,474000,474000,474000,474000,0
20231121,172000,196505403000,474000,474000,474000,474000,0
20231121,171900,196505403000,474000,474000,474000,474000,0
20231121,171800,196505403000,474000,474000,474000,474000,0
20231121,171700,196505403000,474000,474000,474000,474000,0
20231121,171600,196505403000,474000,474000,474000,474000,0
20231121,171500,196505403000,474000,474000,474000,474000,0
20231121,171400,196505403000,474000,474000,474000,474000,0
20231121,171300,196505403000,474000,474000,474000,474000,12714
20231121,171200,196505403000,474000,474000,474000,474000,0
20231121,171100,196505403000,474000,474000,474000,474000,0
20231121,171000,196505403000,474000,474000,474000,474000,0
20231121,170900,196505403000,474000,474000,474000,474000,0
20231121,170800,196505403000,474000,474000,474000,474000,0
20231121,170700,196505403000,474000,474000,474000,474000,0
20231121,170600,196505403000,474000,474000,474000,474000,0
20231121,170500,196505403000,474000,474000,474000,474000,0
20231121,170400,196505403000,474000,474000,474000,474000,0
20231121,170300,196505403000,474000,474000,474000,474000,0
20231121,170200,196505403000,474000,474000,474000,474000,0
20231121,170100,196505403000,474000,474000,474000,474000,0
20231121,170000,196505403000,474000,474000,474000,474000,0
20231121,165900,196505403000,474000,474000,474000,474000,0
20231121,165800,196505403000,474000,474000,474000,474000,0
20231121,165700,196505403000,474000,474000,474000,474000,0
20231121,165600,196505403000,474000,474000,474000,474000,0
20231121,165500,196505403000,474000,474000,474000,474000,0
20231121,165400,196505403000,474000,474000,474000,474000,0
20231121,165300,196505403000,474000,474000,474000,474000,0
20231121,165200,196505403000,474000,474000,474000,474000,0
20231121,165100,196505403000,474000,474000,474000,474000,0
20231121,165000,196505403000,474000,474000,474000,474000,0
20231121,164900,196505403000,474000,474000,474000,474000,0
20231121,164800,196505403000,474000,474000,474000,474000,0
20231121,164700,196505403000,474000,474000,474000,474000,0
20231121,164600,196505403000,474000,474000,474000,474000,0
20231121,164500,196505403000,474000,474000,474000,474000,0
20231121,164400,196505403000,474000,474000,474000,474000,0
20231121,164300,196505403000,474000,474000,474000,474000,12714
20231121,164200,196505403000,474000,474000,474000,474000,0
20231121,164100,196505403000,474000,474000,474000,474000,0
20231121,164000,196505403000,474000,474000,474000,474000,0
20231121,163900,196505403000,474000,474000,474000,474000,0
20231121,163800,196505403000,474000,474000,474000,474000,0
20231121,163700,196505403000,474000,474000,474000,474000,0
20231121,163600,196505403000,474000,474000,474000,474000,0
20231121,163500,196505403000,474000,474000,474000,474000,0
20231121,163400,196505403000,474000,474000,474000,474000,0
20231121,163300,196505403000,474000,474000,474000,474000,0
20231121,163200,196505403000,474000,474000,474000,474000,0
20231121,163100,196505403000,474000,474000,474000,474000,0
20231121,163000,196505403000,474000,474000,474000,474000,0
20231121,162900,196505403000,474000,474000,474000,474000,0
20231121,162800,196505403000,474000,474000,474000,474000,0
20231121,162700,196505403000,474000,474000,474000,474000,0
20231121,162600,196505403000,474000,474000,474000,474000,0
20231121,162500,196505403000,474000,474000,474000,474000,0
20231121,162400,196505403000,474000,474000,474000,474000,0
20231121,162300,196505403000,474000,474000,474000,474000,0
20231121,162200,196505403000,474000,474000,474000,474000,0
20231121,162100,196505403000,474000,474000,474000,474000,0
20231121,162000,196505403000,474000,474000,474000,474000,0
20231121,161900,196505403000,474000,474000,474000,474000,0
20231121,161800,196505403000,474000,474000,474000,474000,0
20231121,161700,196505403000,474000,474000,474000,474000,0
20231121,161600,196505403000,474000,474000,474000,474000,0
20231121,161500,196505403000,474000,474000,474000,474000,0
20231121,161400,196505403000,474000,474000,474000,474000,0
20231121,161300,196505403000,474000,474000,474000,474000,12714
20231121,161200,196505403000,474000,474000,474000,474000,0
20231121,161100,196505403000,474000,474000,474000,474000,0
20231121,161000,196505403000,474000,474000,474000,474000,0
20231121,160900,196505403000,474000,474000,474000,474000,0
20231121,160800,196505403000,474000,474000,474000,474000,0
20231121,160700,196505403000,474000,474000,474000,474000,0
20231121,160600,196505403000,474000,474000,474000,474000,0
20231121,160500,196505403000,474000,474000,474000,474000,0
20231121,160400,196505403000,474000,474000,474000,474000,0
20231121,160300,196505403000,474000,474000,474000,474000,0
20231121,160200,196505403000,474000,474000,474000,474000,0
20231121,160100,196505403000,474000,474000,474000,474000,0
20231121,160000,196505403000,474000,474000,474000,474000,0
20231121,155900,196505403000,474000,474000,474000,474000,0
20231121,155800,196505403000,474000,474000,474000,474000,0
20231121,155700,196505403000,474000,474000,474000,474000,0
20231121,155600,196505403000,474000,474000,474000,474000,0
20231121,155500,196505403000,474000,474000,474000,474000,0
20231121,155400,196505403000,474000,474000,474000,474000,0
20231121,155300,196505403000,474000,474000,474000,474000,0
20231121,155200,196505403000,474000,474000,474000,474000,0
20231121,155100,196505403000,474000,474000,474000,474000,0
20231121,155000,196505403000,474000,474000,474000,474000,0
20231121,154900,196505403000,474000,474000,474000,474000,0
20231121,154800,196505403000,474000,474000,474000,474000,0
20231121,154700,196505403000,474000,474000,474000,474000,0
20231121,154600,196505403000,474000,474000,474000,474000,0
20231121,154500,196505403000,474000,474000,474000,474000,0
20231121,154400,196505403000,474000,474000,474000,474000,0
20231121,154300,196505403000,474000,474000,474000,474000,12714
20231121,154200,196505403000,474000,474000,474000,474000,0
20231121,154100,196505403000,474000,474000,474000,474000,0
20231121,154000,196505403000,474000,474000,474000,474000,0
20231121,153900,196505403000,474000,474000,474000,474000,0
20231121,153800,196505403000,474000,474000,474000,474000,0
20231121,153700,196505403000,474000,474000,474000,474000,0
20231121,153600,196505403000,474000,474000,474000,474000,0
20231121,153500,196505403000,474000,474000,474000,474000,0
20231121,153400,196505403000,474000,474000,474000,474000,0
20231121,153300,196505403000,474000,474000,474000,474000,0
20231121,153200,196505403000,474000,474000,474000,474000,0
20231121,153100,196505403000,474000,474000,474000,474000,0
20231121,153000,196505403000,474000,474000,474000,474000,12714
20231121,152900,190478967000,473000,473000,473000,473000,0
20231121,152800,190478967000,473000,473000,473000,473000,0
20231121,152700,190478967000,473000,473000,473000,473000,0
20231121,152600,190478967000,473000,473000,473000,473000,0
20231121,152500,190478967000,473000,473000,473000,473000,0
20231121,152400,190478967000,473000,473000,473000,473000,0
20231121,152300,190478967000,473000,473000,473000,473000,0
20231121,152200,190478967000,473000,473000,473000,473000,0
20231121,152100,190478967000,473000,473000,473000,473000,0
20231121,152000,190478967000,473000,473000,473000,473000,0
20231121,151900,190478967000,473000,472500,473500,472500,1702
20231121,151800,189674043500,473000,473000,473000,472500,648
20231121,151700,189367677500,473000,473000,473500,472500,1087
20231121,151600,188853694000,473000,473000,473500,472500,1132
20231121,151500,188318399500,473000,473000,473500,473000,719
20231121,151400,187978271500,473500,473500,473500,473000,221
20231121,151300,187873674500,473000,473000,473500,473000,713
20231121,151200,187536390000,473000,473500,473500,473000,794
20231121,151100,187160739000,473500,473000,473500,473000,124
20231121,151000,187102041000,473000,473500,473500,473000,328
20231121,150900,186946852500,473500,473500,473500,473000,364
20231121,150800,186774524000,473500,473000,473500,473000,340
20231121,150700,186613662500,473000,473000,473500,472500,1428
20231121,150600,185938257500,472500,472500,473000,472500,280
20231121,150500,185805865000,472500,473000,473000,472500,378
20231121,150400,185627180500,472500,472500,473000,472500,173
20231121,150300,185545413500,472500,472500,473000,472500,234
20231121,150200,185434801500,473000,472500,473000,472500,366
20231121,150100,185261726500,472500,473000,473000,472500,131
20231121,150000,185199788000,473000,472000,473000,472000,1260
20231121,145900,184604444000,472000,472000,472500,472000,171
20231121,145800,184523695000,472500,472000,472500,472000,220
20231121,145700,184419765500,472500,472500,472500,472000,677
20231121,145600,184099965500,472000,473000,473000,472000,1244
20231121,145500,183512420000,472500,472500,473000,472500,230
20231121,145400,183403725500,473000,472500,473000,472500,1446
20231121,145300,182720466500,473000,472500,473000,472500,244
20231121,145200,182605070000,472500,472500,473000,472500,253
20231121,145100,182485516500,472500,472500,472500,472000,577
20231121,145000,182212894000,472500,472500,473000,472000,726
20231121,144900,181869881500,472500,472500,472500,472000,238
20231121,144800,181757441500,472500,472500,473000,472000,1224
20231121,144700,181179103000,472500,472500,473000,472500,193
20231121,144600,181087903500,472500,472500,473000,472500,215
20231121,144500,180986271500,473000,473000,473000,472500,120
20231121,144400,180929560000,472500,473000,473000,472500,139
20231121,144300,180863859000,473000,472500,473000,472000,676
20231121,144200,180544460500,472500,472500,472500,472000,253
20231121,144100,180424989500,472500,472500,472500,472000,513
20231121,144000,180182709000,472000,472000,472500,472000,1480
20231121,143900,179483620500,472000,472500,472500,472000,413
20231121,143800,179288657000,472000,472500,472500,472000,538
20231121,143700,179034695000,472000,472000,472500,472000,371
20231121,143600,178859566000,472000,472500,472500,472000,282
20231121,143500,178726444000,472500,473000,473000,472500,1461
20231121,143400,178036112000,472500,473000,473000,472500,438
20231121,143300,177829082500,473000,473000,473500,472500,1687
20231121,143200,177031122000,473000,473000,473500,473000,219
20231121,143100,176927514000,473000,473500,473500,473000,141
20231121,143000,176860801000,473000,473500,473500,473000,244
20231121,142900,176745373000,473500,473000,473500,473000,160
20231121,142800,176669691000,473500,473000,473500,473000,210
20231121,142700,176570343500,473000,473500,473500,473000,1217
20231121,142600,175994425500,473500,473500,474000,473500,179
20231121,142500,175909661500,473500,473500,474000,473500,278
20231121,142400,175778023000,473500,473000,474000,473000,724
20231121,142300,175435215000,473000,473000,473500,473000,262
20231121,142200,175311239500,473500,473000,473500,473000,248
20231121,142100,175193881000,473000,473500,473500,473000,104
20231121,142000,175144658500,473000,473000,473500,473000,105
20231121,141900,175094984000,473000,473000,473500,473000,390
20231121,141800,174910345500,473000,473000,473500,473000,190
20231121,141700,174820405500,473500,473000,473500,473000,218
20231121,141600,174717248500,473000,473500,473500,473000,118
20231121,141500,174661416500,473500,473000,473500,473000,317
20231121,141400,174511422500,473500,473000,473500,473000,177
20231121,141300,174427689500,473000,473500,473500,473000,119
20231121,141200,174371392500,473000,473000,473500,473000,220
20231121,141100,174267292500,473000,473000,473500,473000,331
20231121,141000,174110727000,473500,473500,473500,473000,252
20231121,140900,173991477500,473000,473500,473500,473000,155
20231121,140800,173918114500,473500,473500,473500,473000,406
20231121,140700,173725898000,473000,473500,473500,473000,73
20231121,140600,173691359000,473500,473000,473500,473000,302
20231121,140500,173548421500,473000,473000,473500,472500,820
20231121,140400,173160557000,473000,473000,473500,473000,152
20231121,140300,173088649500,473000,473500,473500,473000,172
20231121,140200,173007278000,473500,473000,473500,473000,369
20231121,140100,172832728000,473000,473500,473500,473000,374
20231121,140000,172655697500,473500,473000,474000,473000,326
20231121,135900,172501340000,473000,473000,473500,473000,203
20231121,135800,172405280500,473000,473500,473500,473000,154
20231121,135700,172332387500,473000,473500,473500,472500,1252
20231121,135600,171740097500,473500,473500,474000,473500,113
20231121,135500,171686589500,473500,473500,474000,473000,447
20231121,135400,171474934500,473500,472000,473500,472000,1773
20231121,135300,170636475500,472000,472500,472500,472000,81
20231121,135200,170598238500,472000,472500,472500,472000,595
20231121,135100,170317336000,472000,472500,472500,472000,183
20231121,135000,170230888000,472500,472000,472500,472000,234
20231121,134900,170120380500,472000,472000,472500,472000,460
20231121,134800,169903150500,472000,473000,473000,472000,598
20231121,134700,169620669000,472500,472500,473000,472500,105
20231121,134600,169571040500,472500,472500,473000,472500,90
20231121,134500,169528494000,472500,472500,472500,472000,445
20231121,134400,169318265500,472500,472500,472500,472000,315
20231121,134300,169169447000,472000,472000,472500,472000,275
20231121,134200,169039637000,472500,472500,472500,472000,263
20231121,134100,168915481500,472000,473000,473000,472000,1512
20231121,134000,168201477500,472500,472500,473000,472000,542
20231121,133900,167945368000,473000,472500,473000,472000,605
20231121,133800,167659498500,472500,473500,473500,472000,1278
20231121,133700,167055417500,473500,473000,474000,472000,1906
20231121,133600,166154584500,472500,473000,473500,472500,1907
20231121,133500,165252911500,473000,474000,474500,473000,2307
20231121,133400,164160084000,474000,475000,475000,474000,1427
20231121,133300,163483039000,475000,474500,475000,474500,271
20231121,133200,163354436000,475000,474500,475000,474500,104
20231121,133100,163305077000,475000,474500,475000,474500,358
20231121,133000,163135116000,475000,474500,475000,474500,141
20231121,132900,163068182500,475000,474500,475000,474500,283
20231121,132800,162933809500,475000,474500,475000,474500,191
20231121,132700,162843150000,475000,474500,475000,474500,406
20231121,132600,162650480500,474500,475500,475500,474000,1682
20231121,132500,161852091000,475500,475000,475500,474500,1187
20231121,132400,161288339500,475000,476000,476500,475000,734
20231121,132300,160939159500,476000,476500,477000,476000,4269
20231121,132200,158905229000,476500,477000,477000,476500,996
20231121,132100,158430378500,477000,476500,477000,476000,3261
20231121,132000,156876300500,476500,476000,476500,475500,1587
20231121,131900,156120783500,476000,475000,476000,475000,816
20231121,131800,155732772500,475000,474000,475500,474000,1082
20231121,131700,155218883000,474000,474500,475000,474000,303
20231121,131600,155075149000,475000,474500,475000,474000,390
20231121,131500,154890098000,474500,474500,475000,474000,335
20231121,131400,154731105000,474000,474500,474500,474000,381
20231121,131300,154550366000,474500,474000,474500,474000,862
20231121,131200,154141359500,474000,475000,475000,474000,1366
20231121,131100,153493562500,475000,474000,475000,474000,261
20231121,131000,153369716000,474500,474500,474500,474000,103
20231121,130900,153320889500,474000,475000,475000,474000,453
20231121,130800,153105927000,474500,474500,475000,474000,1125
20231121,130700,152572534500,474000,474500,474500,473500,1066
20231121,130600,152066774000,474000,474500,474500,474000,1379
20231121,130500,151413003000,474500,474500,475000,474000,178
20231121,130400,151328542500,474500,474500,475000,474500,232
20231121,130300,151218454500,474000,475000,475500,474000,2581
20231121,130200,149993339000,475000,475500,476000,475000,612
20231121,130100,149702426500,475000,475000,475500,475000,367
20231121,130000,149527950500,475000,475500,475500,475000,278
20231121,125900,149395790500,475000,475500,475500,475000,146
20231121,125800,149326424000,475500,475000,475500,475000,238
20231121,125700,149213281000,475000,475000,475500,475000,649
20231121,125600,148904981000,475000,475500,475500,474500,1256
20231121,125500,148308206000,475500,475000,476000,475000,659
20231121,125400,147994851500,475000,475500,476000,475000,493
20231121,125300,147760459500,475500,475500,476000,475500,483
20231121,125200,147530742000,475500,475500,476000,475500,156
20231121,125100,147456555500,476000,476000,476000,475000,1514
20231121,125000,146737053000,476000,476000,476500,476000,311
20231121,124900,146589004000,476000,476500,476500,475500,732
20231121,124800,146240388500,476500,476000,477000,476000,1500
20231121,124700,145525645500,476000,476500,476500,475500,395
20231121,124600,145337629000,476000,475000,476500,475000,807
20231121,124500,144953737500,475000,475500,475500,475000,293
20231121,124400,144814467500,475500,475500,475500,475000,362
20231121,124300,144642352500,476000,475500,476000,475000,952
20231121,124200,144189657000,475500,476500,476500,475000,1506
20231121,124100,143472896000,476500,476500,476500,476000,450
20231121,124000,143258478500,476500,476500,477000,476500,599
20231121,123900,142973013000,476500,476500,477000,476500,719
20231121,123800,142630370000,476500,477000,477000,476000,1709
20231121,123700,141816002000,476500,476000,477000,476000,3696
20231121,123600,140054792500,476000,476000,476000,475500,4268
20231121,123500,138023253500,476000,475500,476000,475500,229
20231121,123400,137914332500,475500,475500,476000,475000,938
20231121,123300,137468311000,475500,475500,475500,475000,141
20231121,123200,137401267500,475500,475500,476000,475000,790
20231121,123100,137025647000,475500,475000,475500,475000,832
20231121,123000,136630052500,475000,475500,475500,475000,60
20231121,122900,136601547000,475500,475500,475500,475000,111
20231121,122800,136548786500,475500,475000,475500,475000,159
20231121,122700,136473228000,475000,475500,475500,475000,66
20231121,122600,136441864500,475000,475500,475500,475000,283
20231121,122500,136307326500,475500,476000,476000,475000,1459
20231121,122400,135613594000,475500,475500,476000,475500,202
20231121,122300,135517524500,475500,475000,476000,475000,2693
20231121,122200,134237043500,475000,475000,475500,475000,251
20231121,122100,134117772500,475500,475500,475500,475000,34
20231121,122000,134101610000,475500,475500,475500,475000,652
20231121,121900,133791740500,475500,475500,475500,475000,242
20231121,121800,133676734500,475500,475000,475500,474500,1648
20231121,121700,132893838500,474500,474500,475000,474500,78
20231121,121600,132856819000,474500,475000,475000,474000,473
20231121,121500,132632379500,474500,474000,474500,474000,764
20231121,121400,132269867500,474000,474500,474500,474000,43
20231121,121300,132249481000,474500,474500,475000,474000,151
20231121,121200,132177830500,474500,474500,475000,474500,725
20231121,121100,131833814000,474500,474500,474500,474000,440
20231121,121000,131625036500,474500,474500,474500,474000,58
20231121,120900,131597539000,474500,474000,474500,474000,131
20231121,120800,131535436000,474000,474000,474500,474000,144
20231121,120700,131467153000,474000,474500,474500,474000,120
20231121,120600,131410265000,474500,474000,474500,474000,136
20231121,120500,131345754000,474000,474500,474500,474000,147
20231121,120400,131276075000,474000,474500,474500,474000,128
20231121,120300,131215399500,474500,474500,474500,474000,131
20231121,120200,131153301000,474000,474000,474500,474000,237
20231121,120100,131040962000,474000,474000,474500,474000,85
20231121,120000,131000671500,474000,474000,474500,474000,94
20231121,115900,130956090500,474500,474000,474500,474000,30
20231121,115800,130941864000,474000,474000,475000,474000,1477
20231121,115700,130240995500,474000,473000,474500,473000,1083
20231121,115600,129727967000,473500,474000,474000,473000,762
20231121,115500,129367153500,474000,474000,474000,473500,52
20231121,115400,129342521000,473500,473500,474000,473500,210
20231121,115300,129243085000,474000,474000,474000,473500,121
20231121,115200,129185763000,474000,474000,474500,474000,584
20231121,115100,128908945500,474000,474000,474500,474000,438
20231121,115000,128701332500,474000,474500,474500,474000,1082
20231121,114900,128188326500,474500,474500,474500,474000,307
20231121,114800,128042658000,474500,474000,474500,474000,829
20231121,114700,127649313500,474000,474500,474500,474000,351
20231121,114600,127482788000,474500,474000,474500,474000,75
20231121,114500,127447225000,474000,474000,474500,474000,31
20231121,114400,127432523000,474000,474000,474500,474000,96
20231121,114300,127387018500,474000,474500,475000,474000,311
20231121,114200,127239456500,474500,474500,474500,474000,328
20231121,114100,127083827500,474000,474500,474500,474000,87
20231121,114000,127042578500,474000,474000,474500,474000,664
20231121,113900,126727782500,474500,474500,474500,474000,248
20231121,113800,126610119000,474500,475000,475000,474500,2307
20231121,113700,125514638500,474500,475000,475000,474500,284
20231121,113600,125379772500,474500,474500,475000,474000,325
20231121,113500,125225567500,474500,474500,474500,474000,67
20231121,113400,125193777000,474000,474500,474500,474000,239
20231121,113300,125080468000,474500,474500,474500,474000,245
20231121,113200,124964329500,474500,475000,475000,474000,550
20231121,113100,124703385000,475000,475000,475000,474500,224
20231121,113000,124597012500,475000,475000,475000,474500,201
20231121,112900,124501562000,475000,475000,475000,474500,120
20231121,112800,124444569000,475000,474500,475000,474500,222
20231121,112700,124339225000,474000,475000,475500,474000,298
20231121,112600,124197826000,475000,475500,475500,475000,210
20231121,112500,124098075000,475500,476000,476000,475000,1163
20231121,112400,123545222500,475500,475000,475500,475000,3229
20231121,112300,122010381500,475000,474500,475000,474500,377
20231121,112200,121831373000,474500,474500,475000,474500,98
20231121,112100,121784862000,475000,473500,475000,473500,1323
20231121,112000,121157289000,473500,474000,474500,473500,277
20231121,111900,121026021500,474000,474500,474500,474000,1277
20231121,111800,120420686500,474000,475000,475000,474000,336
20231121,111700,120261404000,474000,474500,475000,474000,332
20231121,111600,120103860500,474500,475000,475000,474500,235
20231121,111500,119992331500,474500,474000,475000,474000,1350
20231121,111400,119351884500,474000,474500,474500,474000,176
20231121,111300,119268442000,474000,474500,474500,474000,129
20231121,111200,119207252500,474000,474500,474500,474000,294
20231121,111100,119067774000,474500,474500,475000,474500,432
20231121,111000,118862778000,474500,475000,475000,474500,167
20231121,110900,118783520000,474500,475000,475000,474500,368
20231121,110800,118608775000,475000,475000,475500,475000,584
20231121,110700,118331352500,475500,475500,475500,475000,93
20231121,110600,118287156000,475500,476000,476000,475500,986
20231121,110500,117818274000,476000,475500,476000,475500,594
20231121,110400,117535820000,475500,475500,476000,475000,230
20231121,110300,117426482000,475500,475500,475500,475000,402
20231121,110200,117235351000,475000,475500,475500,475000,787
20231121,110100,116861142000,475500,475500,476000,475000,846
20231121,110000,116458850500,475500,476000,476000,475500,1321
20231121,105900,115830618500,476000,475000,476000,475000,1936
20231121,105800,114909961500,475500,474500,475500,474500,844
20231121,105700,114509066000,474500,475000,475500,474000,1282
20231121,105600,113900407500,475000,475000,475500,474500,2442
20231121,105500,112740491000,474500,474000,475000,473500,1393
20231121,105400,112079753000,474000,474000,474000,473500,236
20231121,105300,111967900500,474000,474000,474000,473500,156
20231121,105200,111894010500,474000,474500,474500,473500,1278
20231121,105100,111288204000,474500,474000,474500,474000,122
20231121,105000,111230340000,474000,474000,474500,474000,236
20231121,104900,111118474500,474000,474500,474500,474000,1358
20231121,104800,110474169000,474500,474500,475000,474500,295
20231121,104700,110334158500,474500,474000,475000,473500,1581
20231121,104600,109584130500,474000,474000,474500,473500,339
20231121,104500,109423449500,474000,474000,474500,474000,842
20231121,104400,109024310000,474000,474500,474500,474000,251
20231121,104300,108905292000,474000,473500,474500,473500,896
20231121,104200,108480731500,473500,474000,474000,473500,1063
20231121,104100,107976963000,474000,474500,474500,474000,367
20231121,104000,107802971000,474500,474500,474500,474000,433
20231121,103900,107597674500,474500,474500,475000,474500,779
20231121,103800,107228037000,474500,475000,475000,474500,288
20231121,103700,107091353000,474500,474500,475000,474500,218
20231121,103600,106987833000,474500,474500,475000,474500,436
20231121,103500,106780882500,474500,475000,475500,474500,561
20231121,103400,106514452000,475000,475000,475000,474500,404
20231121,103300,106322556000,475000,475000,475500,474500,1637
20231121,103200,105544924000,475000,475500,476000,475000,3102
20231121,103100,104070148000,476000,475500,476000,475500,1942
20231121,103000,103146681500,476000,475500,476000,475000,2179
20231121,102900,102110134000,475500,475000,475500,475000,447
20231121,102800,101897697000,475500,475000,475500,474500,1585
20231121,102700,101144734500,474500,475000,475000,474000,953
20231121,102600,100692525500,475000,474500,475000,474500,226
20231121,102500,100585223000,475000,474500,475000,474000,360
20231121,102400,100414444500,474500,474500,474500,474000,522
20231121,102300,100166760000,474000,475500,476000,474000,3196
20231121,102200,98647891500,476000,475000,476000,475000,2004
20231121,102100,97694986000,475000,474500,475500,474000,5202
20231121,102000,95225058000,474500,474000,474500,474000,416
20231121,101900,95027779500,474000,474000,474500,474000,164
20231121,101800,94950016500,474000,474000,474500,474000,410
20231121,101700,94755622000,474000,474000,474500,473500,1847
20231121,101600,93880143500,474000,474000,474500,474000,1321
20231121,101500,93253984000,474000,474000,474000,473500,566
20231121,101400,92985702500,474000,474500,474500,473500,1116
20231121,101300,92456743500,474500,474000,474500,474000,915
20231121,101200,92022806500,474500,474500,474500,474000,754
20231121,101100,91665074500,474000,474500,475000,474000,2440
20231121,101000,90507440500,474000,474000,474500,473500,1535
20231121,100900,89779873000,474000,473000,474000,473000,2705
20231121,100800,88498961000,472500,472500,473500,472500,1268
20231121,100700,87899263000,472500,473000,473000,472500,1059
20231121,100600,87398843500,473000,473000,473500,472500,1627
20231121,100500,86629594000,473500,473000,473500,473000,262
20231121,100400,86505654500,473000,473000,473500,472500,2931
20231121,100300,85119411500,472500,472500,473000,472500,460
20231121,100200,84902050000,472500,472500,473000,472000,2259
20231121,100100,83834733500,472500,472500,473000,472000,1418
20231121,100000,83164771500,472500,473000,473500,472500,2137
20231121,095900,82153968000,473000,471500,473000,471000,2770
20231121,095800,80846396000,471000,471500,471500,471000,848
20231121,095700,80446772000,471500,470500,471500,470500,1124
20231121,095600,79917488500,470500,471000,471500,470500,836
20231121,095500,79523788500,471000,471500,472000,471000,731
20231121,095400,79179135000,471500,471000,471500,470500,3024
20231121,095300,77753800000,471000,470500,471000,470500,633
20231121,095200,77455686000,470500,470000,471000,469500,2312
20231121,095100,76368523500,470000,469000,470000,469000,1821
20231121,095000,75513679500,469500,467500,469500,467500,1533
20231121,094900,74795175000,468000,467000,468000,467000,546
20231121,094800,74539885500,467000,468000,468000,467000,1466
20231121,094700,73854538500,467500,467500,468000,467500,1068
20231121,094600,73355225500,467500,468500,469000,467500,2902
20231121,094500,71995861500,468500,467000,468500,467000,1689
20231121,094400,71205471000,467500,468000,468500,467000,1360
20231121,094300,70569419000,468000,466500,468000,466500,3264
20231121,094200,69043532500,466500,467000,467500,466500,3170
20231121,094100,67563470500,467000,467500,468000,467000,2362
20231121,094000,66459284500,468000,468000,468500,467500,1580
20231121,093900,65719960000,468000,468500,468500,468000,1744
20231121,093800,64903738500,468000,468000,468500,467500,1635
20231121,093700,64138654000,468000,468000,468500,467500,1415
20231121,093600,63476430500,468000,468500,468500,468000,947
20231121,093500,63032983000,468500,468000,468500,467500,4901
20231121,093400,60739147000,468000,469000,469000,468000,2968
20231121,093300,59348906000,468500,469000,469500,468500,2866
20231121,093200,58004728000,469000,470000,470500,469000,3860
20231121,093100,56192662000,470000,470500,471000,470000,990
20231121,093000,55727216000,471000,471000,471500,470000,1151
20231121,092900,55185631500,471000,471500,472000,471000,1224
20231121,092800,54608835000,471000,471000,471500,470500,1349
20231121,092700,53973368000,471000,469500,471000,469500,3275
20231121,092600,52433709500,470000,469500,470000,469500,886
20231121,092500,52017677500,469500,470000,470000,469500,2718
20231121,092400,50740974000,470000,470500,471000,469500,2327
20231121,092300,49647027000,470500,471000,471000,470500,2408
20231121,092200,48513421500,471500,471500,471500,471000,1000
20231121,092100,48042358000,471500,471000,471500,471000,1107
20231121,092000,47520768500,471000,471500,472000,470500,2490
20231121,091900,46347360500,471500,472000,472500,471500,2617
20231121,091800,45112268500,472000,472000,473000,471500,2512
20231121,091700,43925739500,472000,472500,473000,471500,3844
20231121,091600,42111099500,473000,473500,474500,472500,2871
20231121,091500,40751820000,474000,475000,475000,473500,2905
20231121,091400,39374228000,474500,474000,475500,473500,4497
20231121,091300,37240353500,473500,472500,474000,472500,3792
20231121,091200,35445178500,473000,472000,473000,471500,2540
20231121,091100,34245457500,471500,470500,472000,470500,4785
20231121,091000,31991906000,471000,469500,471000,469000,5107
20231121,090900,29593425500,470000,469000,470000,469000,2957
20231121,090800,28205245000,469500,470000,470000,469000,4096
20231121,090700,26282731500,470000,470000,470500,469500,4959
20231121,090600,23952522000,470000,472000,472000,470000,5285
20231121,090500,21466119500,471500,471000,472500,471000,5027
20231121,090400,19095276500,471000,471500,472000,471000,5773
20231121,090300,16374012000,472000,471000,474000,470500,5775
20231121,090200,13646237500,471500,472500,472500,470500,5507
20231121,090100,11049381500,472000,475000,475500,472000,11894
20231121,090000,5418642000,475000,474000,477000,474000,11386