KissMeData/005490/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,184400,53070333000,337000,337000,337000,337000,9846
20241101,184300,53070333000,337000,337000,337000,337000,0
20241101,184200,53070333000,337000,337000,337000,337000,0
20241101,184100,53070333000,337000,337000,337000,337000,0
20241101,184000,53070333000,337000,337000,337000,337000,0
20241101,183900,53070333000,337000,337000,337000,337000,0
20241101,183800,53070333000,337000,337000,337000,337000,0
20241101,183700,53070333000,337000,337000,337000,337000,0
20241101,183600,53070333000,337000,337000,337000,337000,0
20241101,183500,53070333000,337000,337000,337000,337000,0
20241101,183400,53070333000,337000,337000,337000,337000,0
20241101,183300,53070333000,337000,337000,337000,337000,0
20241101,183200,53070333000,337000,337000,337000,337000,0
20241101,183100,53070333000,337000,337000,337000,337000,0
20241101,183000,53070333000,337000,337000,337000,337000,0
20241101,182900,53070333000,337000,337000,337000,337000,0
20241101,182800,53070333000,337000,337000,337000,337000,0
20241101,182700,53070333000,337000,337000,337000,337000,0
20241101,182600,53070333000,337000,337000,337000,337000,0
20241101,182500,53070333000,337000,337000,337000,337000,0
20241101,182400,53070333000,337000,337000,337000,337000,0
20241101,182300,53070333000,337000,337000,337000,337000,0
20241101,182200,53070333000,337000,337000,337000,337000,0
20241101,182100,53070333000,337000,337000,337000,337000,0
20241101,182000,53070333000,337000,337000,337000,337000,0
20241101,181900,53070333000,337000,337000,337000,337000,0
20241101,181800,53070333000,337000,337000,337000,337000,0
20241101,181700,53070333000,337000,337000,337000,337000,0
20241101,181600,53070333000,337000,337000,337000,337000,0
20241101,181500,53070333000,337000,337000,337000,337000,0
20241101,181400,53070333000,337000,337000,337000,337000,9846
20241101,181300,53070333000,337000,337000,337000,337000,0
20241101,181200,53070333000,337000,337000,337000,337000,0
20241101,181100,53070333000,337000,337000,337000,337000,0
20241101,181000,53070333000,337000,337000,337000,337000,0
20241101,180900,53070333000,337000,337000,337000,337000,0
20241101,180800,53070333000,337000,337000,337000,337000,0
20241101,180700,53070333000,337000,337000,337000,337000,0
20241101,180600,53070333000,337000,337000,337000,337000,0
20241101,180500,53070333000,337000,337000,337000,337000,0
20241101,180400,53070333000,337000,337000,337000,337000,0
20241101,180300,53070333000,337000,337000,337000,337000,0
20241101,180200,53070333000,337000,337000,337000,337000,0
20241101,180100,53070333000,337000,337000,337000,337000,0
20241101,180000,53070333000,337000,337000,337000,337000,0
20241101,175900,53070333000,337000,337000,337000,337000,0
20241101,175800,53070333000,337000,337000,337000,337000,0
20241101,175700,53070333000,337000,337000,337000,337000,0
20241101,175600,53070333000,337000,337000,337000,337000,0
20241101,175500,53070333000,337000,337000,337000,337000,0
20241101,175400,53070333000,337000,337000,337000,337000,0
20241101,175300,53070333000,337000,337000,337000,337000,0
20241101,175200,53070333000,337000,337000,337000,337000,0
20241101,175100,53070333000,337000,337000,337000,337000,0
20241101,175000,53070333000,337000,337000,337000,337000,0
20241101,174900,53070333000,337000,337000,337000,337000,0
20241101,174800,53070333000,337000,337000,337000,337000,0
20241101,174700,53070333000,337000,337000,337000,337000,0
20241101,174600,53070333000,337000,337000,337000,337000,0
20241101,174500,53070333000,337000,337000,337000,337000,0
20241101,174400,53070333000,337000,337000,337000,337000,9846
20241101,174300,53070333000,337000,337000,337000,337000,0
20241101,174200,53070333000,337000,337000,337000,337000,0
20241101,174100,53070333000,337000,337000,337000,337000,0
20241101,174000,53070333000,337000,337000,337000,337000,0
20241101,173900,53070333000,337000,337000,337000,337000,0
20241101,173800,53070333000,337000,337000,337000,337000,0
20241101,173700,53070333000,337000,337000,337000,337000,0
20241101,173600,53070333000,337000,337000,337000,337000,0
20241101,173500,53070333000,337000,337000,337000,337000,0
20241101,173400,53070333000,337000,337000,337000,337000,0
20241101,173300,53070333000,337000,337000,337000,337000,0
20241101,173200,53070333000,337000,337000,337000,337000,0
20241101,173100,53070333000,337000,337000,337000,337000,0
20241101,173000,53070333000,337000,337000,337000,337000,0
20241101,172900,53070333000,337000,337000,337000,337000,0
20241101,172800,53070333000,337000,337000,337000,337000,0
20241101,172700,53070333000,337000,337000,337000,337000,0
20241101,172600,53070333000,337000,337000,337000,337000,0
20241101,172500,53070333000,337000,337000,337000,337000,0
20241101,172400,53070333000,337000,337000,337000,337000,0
20241101,172300,53070333000,337000,337000,337000,337000,0
20241101,172200,53070333000,337000,337000,337000,337000,0
20241101,172100,53070333000,337000,337000,337000,337000,0
20241101,172000,53070333000,337000,337000,337000,337000,0
20241101,171900,53070333000,337000,337000,337000,337000,0
20241101,171800,53070333000,337000,337000,337000,337000,0
20241101,171700,53070333000,337000,337000,337000,337000,0
20241101,171600,53070333000,337000,337000,337000,337000,0
20241101,171500,53070333000,337000,337000,337000,337000,0
20241101,171400,53070333000,337000,337000,337000,337000,9846
20241101,171300,53070333000,337000,337000,337000,337000,0
20241101,171200,53070333000,337000,337000,337000,337000,0
20241101,171100,53070333000,337000,337000,337000,337000,0
20241101,171000,53070333000,337000,337000,337000,337000,0
20241101,170900,53070333000,337000,337000,337000,337000,0
20241101,170800,53070333000,337000,337000,337000,337000,0
20241101,170700,53070333000,337000,337000,337000,337000,0
20241101,170600,53070333000,337000,337000,337000,337000,0
20241101,170500,53070333000,337000,337000,337000,337000,0
20241101,170400,53070333000,337000,337000,337000,337000,0
20241101,170300,53070333000,337000,337000,337000,337000,0
20241101,170200,53070333000,337000,337000,337000,337000,0
20241101,170100,53070333000,337000,337000,337000,337000,0
20241101,170000,53070333000,337000,337000,337000,337000,0
20241101,165900,53070333000,337000,337000,337000,337000,0
20241101,165800,53070333000,337000,337000,337000,337000,0
20241101,165700,53070333000,337000,337000,337000,337000,0
20241101,165600,53070333000,337000,337000,337000,337000,0
20241101,165500,53070333000,337000,337000,337000,337000,0
20241101,165400,53070333000,337000,337000,337000,337000,0
20241101,165300,53070333000,337000,337000,337000,337000,0
20241101,165200,53070333000,337000,337000,337000,337000,0
20241101,165100,53070333000,337000,337000,337000,337000,0
20241101,165000,53070333000,337000,337000,337000,337000,0
20241101,164900,53070333000,337000,337000,337000,337000,0
20241101,164800,53070333000,337000,337000,337000,337000,0
20241101,164700,53070333000,337000,337000,337000,337000,0
20241101,164600,53070333000,337000,337000,337000,337000,0
20241101,164500,53070333000,337000,337000,337000,337000,0
20241101,164400,53070333000,337000,337000,337000,337000,9846
20241101,164300,53070333000,337000,337000,337000,337000,0
20241101,164200,53070333000,337000,337000,337000,337000,0
20241101,164100,53070333000,337000,337000,337000,337000,0
20241101,164000,53070333000,337000,337000,337000,337000,0
20241101,163900,53070333000,337000,337000,337000,337000,0
20241101,163800,53070333000,337000,337000,337000,337000,0
20241101,163700,53070333000,337000,337000,337000,337000,0
20241101,163600,53070333000,337000,337000,337000,337000,0
20241101,163500,53070333000,337000,337000,337000,337000,0
20241101,163400,53070333000,337000,337000,337000,337000,0
20241101,163300,53070333000,337000,337000,337000,337000,0
20241101,163200,53070333000,337000,337000,337000,337000,0
20241101,163100,53070333000,337000,337000,337000,337000,0
20241101,163000,53070333000,337000,337000,337000,337000,0
20241101,162900,53070333000,337000,337000,337000,337000,0
20241101,162800,53070333000,337000,337000,337000,337000,0
20241101,162700,53070333000,337000,337000,337000,337000,0
20241101,162600,53070333000,337000,337000,337000,337000,0
20241101,162500,53070333000,337000,337000,337000,337000,0
20241101,162400,53070333000,337000,337000,337000,337000,0
20241101,162300,53070333000,337000,337000,337000,337000,0
20241101,162200,53070333000,337000,337000,337000,337000,0
20241101,162100,53070333000,337000,337000,337000,337000,0
20241101,162000,53070333000,337000,337000,337000,337000,0
20241101,161900,53070333000,337000,337000,337000,337000,0
20241101,161800,53070333000,337000,337000,337000,337000,0
20241101,161700,53070333000,337000,337000,337000,337000,0
20241101,161600,53070333000,337000,337000,337000,337000,0
20241101,161500,53070333000,337000,337000,337000,337000,0
20241101,161400,53070333000,337000,337000,337000,337000,9846
20241101,161300,53070333000,337000,337000,337000,337000,0
20241101,161200,53070333000,337000,337000,337000,337000,0
20241101,161100,53070333000,337000,337000,337000,337000,0
20241101,161000,53070333000,337000,337000,337000,337000,0
20241101,160900,53070333000,337000,337000,337000,337000,0
20241101,160800,53070333000,337000,337000,337000,337000,0
20241101,160700,53070333000,337000,337000,337000,337000,0
20241101,160600,53070333000,337000,337000,337000,337000,0
20241101,160500,53070333000,337000,337000,337000,337000,0
20241101,160400,53070333000,337000,337000,337000,337000,0
20241101,160300,53070333000,337000,337000,337000,337000,0
20241101,160200,53070333000,337000,337000,337000,337000,0
20241101,160100,53070333000,337000,337000,337000,337000,0
20241101,160000,53070333000,337000,337000,337000,337000,0
20241101,155900,53070333000,337000,337000,337000,337000,0
20241101,155800,53070333000,337000,337000,337000,337000,0
20241101,155700,53070333000,337000,337000,337000,337000,0
20241101,155600,53070333000,337000,337000,337000,337000,0
20241101,155500,53070333000,337000,337000,337000,337000,0
20241101,155400,53070333000,337000,337000,337000,337000,0
20241101,155300,53070333000,337000,337000,337000,337000,0
20241101,155200,53070333000,337000,337000,337000,337000,0
20241101,155100,53070333000,337000,337000,337000,337000,0
20241101,155000,53070333000,337000,337000,337000,337000,0
20241101,154900,53070333000,337000,337000,337000,337000,0
20241101,154800,53070333000,337000,337000,337000,337000,0
20241101,154700,53070333000,337000,337000,337000,337000,0
20241101,154600,53070333000,337000,337000,337000,337000,0
20241101,154500,53070333000,337000,337000,337000,337000,0
20241101,154400,53070333000,337000,337000,337000,337000,9846
20241101,154300,53070333000,337000,337000,337000,337000,0
20241101,154200,53070333000,337000,337000,337000,337000,0
20241101,154100,53070333000,337000,337000,337000,337000,0
20241101,154000,53070333000,337000,337000,337000,337000,0
20241101,153900,53070333000,337000,337000,337000,337000,0
20241101,153800,53070333000,337000,337000,337000,337000,0
20241101,153700,53070333000,337000,337000,337000,337000,0
20241101,153600,53070333000,337000,337000,337000,337000,0
20241101,153500,53070333000,337000,337000,337000,337000,0
20241101,153400,53070333000,337000,337000,337000,337000,0
20241101,153300,53070333000,337000,337000,337000,337000,0
20241101,153200,53070333000,337000,337000,337000,337000,0
20241101,153100,53070333000,337000,337000,337000,337000,0
20241101,153000,53070333000,337000,337000,337000,337000,9846
20241101,152900,49752231000,338000,338000,338000,338000,0
20241101,152800,49752231000,338000,338000,338000,338000,0
20241101,152700,49752231000,338000,338000,338000,338000,0
20241101,152600,49752231000,338000,338000,338000,338000,0
20241101,152500,49752231000,338000,338000,338000,338000,0
20241101,152400,49752231000,338000,338000,338000,338000,0
20241101,152300,49752231000,338000,338000,338000,338000,0
20241101,152200,49752231000,338000,338000,338000,338000,0
20241101,152100,49752231000,338000,338000,338000,338000,0
20241101,152000,49752231000,338000,338000,338000,338000,0
20241101,151900,49752231000,338000,338500,338500,338000,733
20241101,151800,49504454500,338500,338500,338500,338000,441
20241101,151700,49355316500,338000,338500,338500,338000,209
20241101,151600,49284610500,338500,338000,338500,338000,298
20241101,151500,49183781500,338500,338500,338500,338000,107
20241101,151400,49147575500,338500,338500,338500,338000,416
20241101,151300,49006767500,338500,338500,339000,338000,1154
20241101,151200,48616177500,339000,339000,339000,338500,389
20241101,151100,48484348000,338500,338500,339000,338500,205
20241101,151000,48414887000,339000,338000,339000,337500,1333
20241101,150900,47964205500,338000,338000,338000,337500,122
20241101,150800,47922986500,338000,338000,338000,337500,153
20241101,150700,47871276500,337500,337500,338000,337500,289
20241101,150600,47773632000,337500,338500,338500,337500,938
20241101,150500,47456578000,338500,338500,338500,338000,82
20241101,150400,47428838500,338000,338500,338500,338000,106
20241101,150300,47392984500,338000,338500,338500,338000,360
20241101,150200,47271271000,338500,338500,338500,338000,251
20241101,150100,47186323500,338000,339000,339000,338000,303
20241101,150000,47083743000,339000,339500,339500,338500,292
20241101,145900,46984853000,339000,339500,339500,338500,123
20241101,145800,46943157500,339500,339500,339500,339000,169
20241101,145700,46885853500,339000,339000,339500,338500,280
20241101,145600,46790939500,339000,338500,339500,338500,127
20241101,145500,46747879500,339000,339500,339500,339000,273
20241101,145400,46655323000,339500,339500,339500,339000,147
20241101,145300,46605471000,339500,340000,340000,338500,1436
20241101,145200,46118948500,339500,339500,340000,339500,94
20241101,145100,46087015000,339500,339500,340000,339500,44
20241101,145000,46072066000,340000,340000,340000,339500,100
20241101,144900,46038081500,339500,339000,340000,339000,132
20241101,144800,45993265000,339500,339500,339500,339000,521
20241101,144700,45816527500,339500,339500,339500,339000,99
20241101,144600,45782920000,339500,339000,339500,339000,229
20241101,144500,45705217500,339500,339500,340000,339000,498
20241101,144400,45536199500,340000,340000,340000,339500,68
20241101,144300,45513096000,339500,340000,340000,339500,250
20241101,144200,45428200000,340000,340000,340000,339500,157
20241101,144100,45374865000,340000,339500,340000,339500,342
20241101,144000,45258644500,339500,339500,339500,339000,210
20241101,143900,45187402000,339500,339500,339500,339000,118
20241101,143800,45147342000,339500,340000,340000,339000,106
20241101,143700,45111364000,340000,339000,340000,339000,338
20241101,143600,44996700500,339000,340000,340000,338500,781
20241101,143500,44731713000,340000,339500,340000,339500,53
20241101,143400,44713696500,339500,340000,340000,339500,55
20241101,143300,44695003500,340000,340000,340000,339500,86
20241101,143200,44665777500,340000,339500,340000,339500,246
20241101,143100,44582188500,340000,340000,340000,339500,101
20241101,143000,44547875000,340000,340000,340000,339500,151
20241101,142900,44496576000,340000,340000,340000,339500,164
20241101,142800,44440858000,340000,340000,340000,339500,75
20241101,142700,44415378000,339500,339500,340000,339000,150
20241101,142600,44364443000,340000,339500,340000,339000,131
20241101,142500,44319927000,339500,339500,340000,339500,342
20241101,142400,44203806500,339000,339500,339500,339000,347
20241101,142300,44086125500,339500,339500,339500,339000,154
20241101,142200,44033846000,339500,339500,340000,339500,535
20241101,142100,43852192500,340000,340000,340000,340000,64
20241101,142000,43830432500,339500,340000,340000,339500,113
20241101,141900,43792050000,340000,340000,340500,339500,1410
20241101,141800,43312557500,340000,340000,340000,339500,90
20241101,141700,43281974500,340000,340000,340000,339500,75
20241101,141600,43256482500,340000,340000,340000,339500,119
20241101,141500,43216038000,340000,340500,340500,339500,681
20241101,141400,42984467500,341000,340500,341000,340500,90
20241101,141300,42953797500,341000,341000,341000,340500,44
20241101,141200,42938796000,341000,340500,341000,340500,160
20241101,141100,42884272000,341000,340500,341000,340500,141
20241101,141000,42836244500,341000,341000,341000,340500,108
20241101,140900,42799438500,341000,340500,341000,339500,578
20241101,140800,42602714500,341000,340500,341000,340500,65
20241101,140700,42580562500,341000,340500,341000,340000,375
20241101,140600,42452879500,340500,340000,340500,339500,236
20241101,140500,42372647500,340000,340500,340500,339500,68
20241101,140400,42349516500,340500,340500,341000,339500,809
20241101,140300,42074224500,341000,341000,341000,340500,81
20241101,140200,42046620500,341000,341000,341000,340500,171
20241101,140100,41988318000,341000,341000,341000,340500,86
20241101,140000,41959008000,341000,341000,341000,340500,54
20241101,135900,41940596000,341000,341000,341000,339500,1415
20241101,135800,41458937000,341000,341000,341000,340500,138
20241101,135700,41411897500,340500,340500,341000,340500,150
20241101,135600,41360760000,341000,340000,341000,340000,167
20241101,135500,41303880000,340500,340000,340500,340000,164
20241101,135400,41248051500,340500,340000,340500,340000,259
20241101,135300,41159878000,340500,340500,340500,340000,361
20241101,135200,41037006000,340500,340000,340500,340000,103
20241101,135100,41001945500,340500,340500,340500,340000,285
20241101,135000,40904908500,340500,340000,340500,340000,187
20241101,134900,40841238500,340500,340000,340500,340000,180
20241101,134800,40779953000,340500,340500,340500,340000,170
20241101,134700,40722074500,340500,341000,341000,340000,553
20241101,134600,40533774500,340500,341000,341000,340500,312
20241101,134500,40427401000,340500,341000,341000,340500,104
20241101,134400,40391941000,341000,340500,341000,340500,454
20241101,134300,40237268500,340500,340500,340500,340000,111
20241101,134200,40199474000,340500,340500,340500,340000,258
20241101,134100,40111703500,340500,341000,341000,340000,980
20241101,134000,39778240500,341000,341000,341500,340500,271
20241101,133900,39685814500,340500,341000,341500,340500,260
20241101,133800,39597148500,341000,341500,341500,340500,170
20241101,133700,39539165000,340500,341000,341500,340500,247
20241101,133600,39454934000,341000,341000,341500,341000,191
20241101,133500,39389759000,341500,341000,341500,341000,413
20241101,133400,39248888500,341500,341500,341500,341000,196
20241101,133300,39181986500,341000,341500,341500,341000,157
20241101,133200,39128399000,341000,341500,341500,341000,186
20241101,133100,39064931000,341500,341000,341500,341000,159
20241101,133000,39010658500,341500,341500,341500,341000,193
20241101,132900,38944755500,341500,341000,341500,341000,95
20241101,132800,38912325500,341500,341500,341500,341000,204
20241101,132700,38842710500,341500,341000,341500,341000,284
20241101,132600,38745825000,341000,341500,341500,341000,183
20241101,132500,38683345000,341000,341500,341500,341000,183
20241101,132400,38620882000,341500,341500,341500,341000,198
20241101,132300,38553321500,341500,341000,341500,340500,518
20241101,132200,38376677500,341500,341500,341500,341000,262
20241101,132100,38287289500,341500,341000,341500,341000,159
20241101,132000,38233015000,341500,341000,341500,341000,166
20241101,131900,38176359500,341000,341500,341500,341000,47
20241101,131800,38160315000,341000,341000,341500,341000,50
20241101,131700,38143247500,341000,341000,341500,341000,75
20241101,131600,38117648500,341000,341000,341500,340500,412
20241101,131500,37977175500,341000,341000,341000,340500,169
20241101,131400,37919603500,341000,340500,341000,340500,93
20241101,131300,37887928000,341000,340500,341000,340000,180
20241101,131200,37826612000,341000,341000,341500,340500,167
20241101,131100,37769669000,341500,341500,342000,340500,487
20241101,131000,37603676500,342000,342000,342000,340500,2707
20241101,130900,36679735500,342000,341500,342500,341500,1808
20241101,130800,36061476000,341500,342000,342000,341500,118
20241101,130700,36021151000,341500,341500,342000,341500,138
20241101,130600,35974009000,342000,341500,342000,341000,267
20241101,130500,35882800500,342000,341000,342000,341000,1095
20241101,130400,35508913500,341000,340500,341000,340500,882
20241101,130300,35208157500,341000,341000,341000,340500,123
20241101,130200,35166257000,341000,340500,341000,340500,44
20241101,130100,35151259500,341000,341000,341000,340500,36
20241101,130000,35138990500,340500,340500,341000,340500,604
20241101,125900,34933320000,340000,340500,340500,340000,100
20241101,125800,34899297000,340500,340000,340500,340000,37
20241101,125700,34886706000,340500,341000,341000,340000,929
20241101,125600,34570404500,341000,340500,341000,340500,235
20241101,125500,34490323500,340500,341000,341000,340500,57
20241101,125400,34470908000,341000,340500,341000,340500,154
20241101,125300,34418445500,341000,341000,341000,340500,104
20241101,125200,34383020500,341000,341000,341000,340500,493
20241101,125100,34214995500,340500,340000,341000,339500,2806
20241101,125000,33260608000,339500,340000,340000,339500,279
20241101,124900,33165749500,339500,340000,340000,339500,97
20241101,124800,33132781500,340000,340000,340000,339500,30
20241101,124700,33122590000,340000,339500,340000,339000,1486
20241101,124600,32618055500,339500,339000,339500,339000,1098
20241101,124500,32245295500,339500,339500,339500,339000,55
20241101,124400,32226637000,339000,339500,339500,339000,44
20241101,124300,32211707000,339500,339500,339500,339000,87
20241101,124200,32182201000,339000,339000,339500,339000,38
20241101,124100,32169308000,339500,339000,339500,339000,36
20241101,124000,32157098000,339000,339000,339500,339000,121
20241101,123900,32116057000,339000,339500,339500,339000,50
20241101,123800,32099090000,339000,339500,339500,339000,234
20241101,123700,32019741500,339500,339000,339500,338500,1094
20241101,123600,31648875000,338500,339000,339000,338500,53
20241101,123500,31630924500,339000,339000,339000,338500,60
20241101,123400,31610593500,338500,339000,339000,338500,314
20241101,123300,31504292500,339000,338500,339000,338500,522
20241101,123200,31327341500,339000,339000,339000,338500,52
20241101,123100,31309722500,339000,338500,339000,338000,212
20241101,123000,31237952000,338500,338500,338500,338000,33
20241101,122900,31226788500,338000,338500,338500,338000,89
20241101,122800,31196670500,338500,338500,339000,338500,509
20241101,122700,31024339000,339000,339000,339000,338500,367
20241101,122600,30900089500,339000,338500,339000,338500,409
20241101,122500,30761615000,338500,338500,339000,338500,129
20241101,122400,30717909500,338500,339000,339000,338500,135
20241101,122300,30672176000,339000,339000,339000,338500,123
20241101,122200,30630517000,339000,338500,339000,338500,103
20241101,122100,30595604500,339000,339000,339000,338500,238
20241101,122000,30514929500,339000,338500,339000,338500,120
20241101,121900,30474257000,338500,339000,339000,338500,33
20241101,121800,30463074000,339000,339000,339000,338500,97
20241101,121700,30430193000,339000,338500,339000,338500,115
20241101,121600,30391255500,338500,338500,339000,338000,1441
20241101,121500,29903472500,338500,338000,338500,338000,27
20241101,121400,29894336500,338500,338500,338500,338000,34
20241101,121300,29882832500,338000,338500,338500,338000,31
20241101,121200,29872345000,338500,338500,338500,338000,46
20241101,121100,29856776000,338500,338500,338500,338000,130
20241101,121000,29812817500,338000,338000,338500,338000,150
20241101,120900,29762056000,338000,338000,338500,338000,69
20241101,120800,29738709000,338500,338500,338500,338000,160
20241101,120700,29684587000,338500,338000,338500,338000,107
20241101,120600,29648409500,338000,338000,338000,337500,1450
20241101,120500,29158314500,337500,337500,338000,337500,275
20241101,120400,29065480000,338000,337500,338000,337500,87
20241101,120300,29036110000,337500,338000,338000,337500,53
20241101,120200,29018212000,338000,338000,338000,337500,74
20241101,120100,28993228000,337500,338000,338000,337500,53
20241101,120000,28975325500,338000,337000,338000,337000,59
20241101,115900,28955405000,337500,338000,338000,337000,403
20241101,115800,28819389000,338000,337500,338000,337500,67
20241101,115700,28796765500,337500,337500,338000,337500,73
20241101,115600,28772113000,338000,337500,338000,337500,252
20241101,115500,28687053000,338000,337500,338000,337500,105
20241101,115400,28651575500,338000,338000,338000,337500,56
20241101,115300,28632656000,338000,337500,338000,337500,31
20241101,115200,28622190000,337500,338000,338000,337500,152
20241101,115100,28570846500,338000,337500,338000,337500,55
20241101,115000,28552271500,337500,337500,338000,337500,88
20241101,114900,28522538000,338000,338000,338000,337500,46
20241101,114800,28507002500,338000,337500,338000,337500,38
20241101,114700,28494165000,338000,337500,338000,337000,505
20241101,114600,28323724000,337500,337500,337500,337000,30
20241101,114500,28313602000,337500,337000,337500,337000,60
20241101,114400,28293356500,337500,337500,337500,337000,55
20241101,114300,28274806500,337500,337000,337500,337000,60
20241101,114200,28254577000,337500,337500,337500,337000,79
20241101,114100,28227916500,337500,337500,338000,337500,145
20241101,114000,28178972500,338000,337500,338000,337500,28
20241101,113900,28169511500,338000,338000,338000,337000,486
20241101,113800,28005574500,338000,338000,338000,337000,812
20241101,113700,27731673500,337500,337500,338000,337500,95
20241101,113600,27699568500,337500,337500,338000,337500,44
20241101,113500,27684708000,338000,338000,338000,337500,73
20241101,113400,27660051500,338000,337500,338000,337500,28
20241101,113300,27650594500,338000,337500,338000,337000,845
20241101,113200,27365405000,337500,337000,337500,337000,95
20241101,113100,27333360500,337000,337500,337500,337000,54
20241101,113000,27315151000,337500,337500,337500,337000,59
20241101,112900,27295249500,337500,337000,337500,337000,27
20241101,112800,27286145500,337000,337500,337500,337000,268
20241101,112700,27195827000,337500,337000,337500,337000,50
20241101,112600,27178962500,337000,337000,337500,337000,58
20241101,112500,27159407500,337000,337500,337500,337000,57
20241101,112400,27140187500,337500,337000,337500,337000,847
20241101,112300,26854697500,336500,337000,337000,336500,39
20241101,112200,26841562500,337000,337000,337000,336500,39
20241101,112100,26828432500,337000,336500,337000,336500,64
20241101,112000,26806888500,336500,336500,337000,336000,222
20241101,111900,26732134500,336500,336500,336500,336000,46
20241101,111800,26716661000,336500,336000,336500,336000,234
20241101,111700,26638035000,336000,336500,336500,336000,49
20241101,111600,26621561000,336000,336000,337000,336000,155
20241101,111500,26569417500,336000,336500,337000,336000,208
20241101,111400,26499505500,336500,337000,337000,336500,48
20241101,111300,26483338500,337000,336500,337000,336500,212
20241101,111200,26411914000,337000,337000,337000,336500,342
20241101,111100,26296815000,337000,337000,337000,336500,64
20241101,111000,26275270500,337000,337000,337000,336500,80
20241101,110900,26248341000,336500,336500,337000,336500,35
20241101,110800,26236553000,336500,337000,337000,336500,300
20241101,110700,26135564500,337000,336500,337000,336500,240
20241101,110600,26054695500,336500,337000,337000,336500,51
20241101,110500,26037521500,337000,336500,337000,336500,662
20241101,110400,25814599000,336500,336500,337000,336000,149
20241101,110300,25764461000,336500,336500,336500,336000,21
20241101,110200,25757396000,336500,336500,336500,336000,250
20241101,110100,25673378500,336500,336500,336500,336000,28
20241101,110000,25663964000,336500,336000,336500,336000,272
20241101,105900,25572479000,336500,336500,336500,336000,66
20241101,105800,25550284500,336500,335500,336500,335500,434
20241101,105700,25404403000,335500,336000,336000,335500,135
20241101,105600,25359096000,335500,335500,336000,335500,218
20241101,105500,25285951500,336000,336000,336000,335500,205
20241101,105400,25217112000,335500,335500,336000,335500,312
20241101,105300,25112409000,335500,336500,336500,335500,621
20241101,105200,24903868500,336000,336500,336500,336000,168
20241101,105100,24847407000,336500,336000,336500,336000,82
20241101,105000,24819842000,336500,336500,336500,336000,121
20241101,104900,24779128500,336500,336500,336500,336000,153
20241101,104800,24727713000,336500,336000,336500,336000,239
20241101,104700,24647399500,336500,336500,336500,336000,59
20241101,104600,24627564500,336500,336500,336500,336000,115
20241101,104500,24588880000,336500,336500,336500,336000,80
20241101,104400,24561985500,336500,336500,337000,336500,249
20241101,104300,24478196000,337000,336500,337000,336500,98
20241101,104200,24445210500,336500,337000,337000,336500,54
20241101,104100,24427031000,336500,336500,337000,336500,47
20241101,104000,24411203500,336500,337000,337000,336500,47
20241101,103900,24395376500,337000,337000,337000,336500,80
20241101,103800,24368441000,337000,336500,337000,336000,380
20241101,103700,24240550500,336500,336000,336500,336000,45
20241101,103600,24225422000,336500,336500,336500,336500,67
20241101,103500,24202876500,336500,336000,337000,336000,398
20241101,103400,24069022500,336500,336500,336500,336000,177
20241101,103300,24009480500,336000,336000,336500,336000,378
20241101,103200,23882396500,336000,336500,336500,335500,140
20241101,103100,23835383500,336500,336500,336500,336500,63
20241101,103000,23814184000,336500,336500,337000,336000,1148
20241101,102900,23428053500,337000,337000,337000,336500,53
20241101,102800,23410206000,337000,337000,337000,336500,66
20241101,102700,23387989000,337000,336000,337000,336000,231
20241101,102600,23310249500,336500,336000,336500,336000,619
20241101,102500,23102190500,336000,336000,336000,335500,102
20241101,102400,23067919000,336000,336500,336500,336000,337
20241101,102300,22954680500,336500,337000,337000,336000,513
20241101,102200,22782059000,337000,336500,337000,336500,39
20241101,102100,22768934000,336500,336000,337000,336000,179
20241101,102000,22708678000,336000,336500,336500,336000,75
20241101,101900,22683455000,336500,336500,336500,336000,135
20241101,101800,22638028000,336500,335500,336500,335500,359
20241101,101700,22517426500,336000,336000,336500,336000,374
20241101,101600,22391748500,336000,336500,336500,336000,92
20241101,101500,22360828000,336500,336500,336500,336000,49
20241101,101400,22344350000,336500,336000,336500,335500,468
20241101,101300,22187018500,335500,335000,336000,335000,52
20241101,101200,22169564500,335500,335500,335500,335000,94
20241101,101100,22138035500,335500,335500,335500,334500,604
20241101,101000,21935642500,335500,335500,335500,335000,1074
20241101,100900,21575802500,335500,335500,335500,335000,133
20241101,100800,21531183000,335500,335000,335500,335000,392
20241101,100700,21399680000,335500,334500,335500,334500,558
20241101,100600,21212747500,334500,334500,335000,334500,711
20241101,100500,20974917000,334500,335500,336000,334500,890
20241101,100400,20676551500,336000,336000,336500,335500,127
20241101,100300,20633889000,336000,336500,336500,336000,296
20241101,100200,20534425500,336500,335500,336500,335000,525
20241101,100100,20358091500,335500,335500,336000,335000,484
20241101,100000,20195747500,336000,335000,336000,334500,1018
20241101,095900,19854584000,335500,335500,336000,335500,452
20241101,095800,19702929000,336000,336000,336000,335500,1240
20241101,095700,19286704500,336000,336500,336500,335500,1734
20241101,095600,18704114500,336000,337000,337000,336000,223
20241101,095500,18629085000,336500,337500,337500,336500,325
20241101,095400,18519583000,337500,337000,337500,337000,192
20241101,095300,18454813500,337000,338000,338000,337000,423
20241101,095200,18312041000,337500,338500,338500,337500,1017
20241101,095100,17968290000,338500,338500,338500,338000,108
20241101,095000,17931748000,338500,338500,339000,338000,816
20241101,094900,17655519000,338500,338000,339000,338000,1426
20241101,094800,17173072500,338000,337500,338000,337000,1567
20241101,094700,16644148000,337000,337000,337500,337000,272
20241101,094600,16552426000,337500,337500,337500,337000,352
20241101,094500,16433779000,337500,337500,337500,337000,73
20241101,094400,16409149000,337000,337500,337500,337000,466
20241101,094300,16252013500,337500,337000,337500,336500,1583
20241101,094200,15718554500,337500,336500,337500,336000,491
20241101,094100,15553255500,336500,337000,337500,336500,649
20241101,094000,15334480500,337000,336500,337000,336500,532
20241101,093900,15155323000,336500,337000,337000,335500,897
20241101,093800,14853764000,336500,336500,337000,336500,218
20241101,093700,14780376000,336500,336000,336500,335500,679
20241101,093600,14552083000,336000,335500,336000,335000,458
20241101,093500,14398312500,335500,335500,335500,335000,357
20241101,093400,14278591500,335500,336500,336500,335500,777
20241101,093300,14017720500,336000,336500,337000,336000,1297
20241101,093200,13581247000,336500,337000,337500,336000,1183
20241101,093100,13182777500,337000,337500,337500,337000,1350
20241101,093000,12727291000,337500,338500,338500,337000,1660
20241101,092900,12166393000,338500,337500,339000,337500,3830
20241101,092800,10871043000,337500,337000,337500,336500,673
20241101,092700,10644220500,337000,336000,337000,336000,744
20241101,092600,10394084000,336000,335500,336000,335000,936
20241101,092500,10080023000,335500,335500,335500,335000,191
20241101,092400,10016025500,335000,334500,335000,334500,646
20241101,092300,9799655500,335000,334500,335000,334000,711
20241101,092200,9561963000,334500,334000,334500,333500,922
20241101,092100,9253822000,334000,333500,334500,333500,972
20241101,092000,8929152500,333500,333500,334000,332500,757
20241101,091900,8676843500,333000,333500,333500,333000,259
20241101,091800,8590544000,333500,333000,334000,333000,1198
20241101,091700,8191460500,333500,334000,334000,333000,588
20241101,091600,7995491500,334000,334000,334500,333500,662
20241101,091500,7774474500,334000,334500,334500,333500,643
20241101,091400,7559684000,334000,334500,335000,334000,1247
20241101,091300,7142893500,334500,335000,335000,334500,636
20241101,091200,6930015000,335000,334500,335000,334000,1305
20241101,091100,6493069000,334000,334500,334500,334000,532
20241101,091000,6315378500,334000,334500,334500,334000,396
20241101,090900,6183019000,334500,333500,334500,333000,663
20241101,090800,5961705500,333000,332500,333000,332000,1264
20241101,090700,5541341000,332500,333500,333500,332500,808
20241101,090600,5272453000,333500,334000,334000,333000,773
20241101,090500,5014708000,333500,332000,334000,332000,1865
20241101,090400,4394917000,332000,332000,332500,331500,847
20241101,090300,4113711500,331500,332500,332500,331500,1406
20241101,090200,3646883000,332500,331500,332500,331500,1230
20241101,090100,3238788500,331500,332000,332000,330500,4873
20241101,090000,1625473500,332000,333500,334000,332000,4742