KissMeData/005490/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184500,78205981000,295000,295000,295000,295000,9361
20241120,184400,78205981000,295000,295000,295000,295000,0
20241120,184300,78205981000,295000,295000,295000,295000,0
20241120,184200,78205981000,295000,295000,295000,295000,0
20241120,184100,78205981000,295000,295000,295000,295000,0
20241120,184000,78205981000,295000,295000,295000,295000,0
20241120,183900,78205981000,295000,295000,295000,295000,0
20241120,183800,78205981000,295000,295000,295000,295000,0
20241120,183700,78205981000,295000,295000,295000,295000,0
20241120,183600,78205981000,295000,295000,295000,295000,0
20241120,183500,78205981000,295000,295000,295000,295000,0
20241120,183400,78205981000,295000,295000,295000,295000,0
20241120,183300,78205981000,295000,295000,295000,295000,0
20241120,183200,78205981000,295000,295000,295000,295000,0
20241120,183100,78205981000,295000,295000,295000,295000,0
20241120,183000,78205981000,295000,295000,295000,295000,0
20241120,182900,78205981000,295000,295000,295000,295000,0
20241120,182800,78205981000,295000,295000,295000,295000,0
20241120,182700,78205981000,295000,295000,295000,295000,0
20241120,182600,78205981000,295000,295000,295000,295000,0
20241120,182500,78205981000,295000,295000,295000,295000,0
20241120,182400,78205981000,295000,295000,295000,295000,0
20241120,182300,78205981000,295000,295000,295000,295000,0
20241120,182200,78205981000,295000,295000,295000,295000,0
20241120,182100,78205981000,295000,295000,295000,295000,0
20241120,182000,78205981000,295000,295000,295000,295000,0
20241120,181900,78205981000,295000,295000,295000,295000,0
20241120,181800,78205981000,295000,295000,295000,295000,0
20241120,181700,78205981000,295000,295000,295000,295000,0
20241120,181600,78205981000,295000,295000,295000,295000,0
20241120,181500,78205981000,295000,295000,295000,295000,9361
20241120,181400,78205981000,295000,295000,295000,295000,0
20241120,181300,78205981000,295000,295000,295000,295000,0
20241120,181200,78205981000,295000,295000,295000,295000,0
20241120,181100,78205981000,295000,295000,295000,295000,0
20241120,181000,78205981000,295000,295000,295000,295000,0
20241120,180900,78205981000,295000,295000,295000,295000,0
20241120,180800,78205981000,295000,295000,295000,295000,0
20241120,180700,78205981000,295000,295000,295000,295000,0
20241120,180600,78205981000,295000,295000,295000,295000,0
20241120,180500,78205981000,295000,295000,295000,295000,0
20241120,180400,78205981000,295000,295000,295000,295000,0
20241120,180300,78205981000,295000,295000,295000,295000,0
20241120,180200,78205981000,295000,295000,295000,295000,0
20241120,180100,78205981000,295000,295000,295000,295000,0
20241120,180000,78205981000,295000,295000,295000,295000,0
20241120,175900,78205981000,295000,295000,295000,295000,0
20241120,175800,78205981000,295000,295000,295000,295000,0
20241120,175700,78205981000,295000,295000,295000,295000,0
20241120,175600,78205981000,295000,295000,295000,295000,0
20241120,175500,78205981000,295000,295000,295000,295000,0
20241120,175400,78205981000,295000,295000,295000,295000,0
20241120,175300,78205981000,295000,295000,295000,295000,0
20241120,175200,78205981000,295000,295000,295000,295000,0
20241120,175100,78205981000,295000,295000,295000,295000,0
20241120,175000,78205981000,295000,295000,295000,295000,0
20241120,174900,78205981000,295000,295000,295000,295000,0
20241120,174800,78205981000,295000,295000,295000,295000,0
20241120,174700,78205981000,295000,295000,295000,295000,0
20241120,174600,78205981000,295000,295000,295000,295000,0
20241120,174500,78205981000,295000,295000,295000,295000,9361
20241120,174400,78205981000,295000,295000,295000,295000,0
20241120,174300,78205981000,295000,295000,295000,295000,0
20241120,174200,78205981000,295000,295000,295000,295000,0
20241120,174100,78205981000,295000,295000,295000,295000,0
20241120,174000,78205981000,295000,295000,295000,295000,0
20241120,173900,78205981000,295000,295000,295000,295000,0
20241120,173800,78205981000,295000,295000,295000,295000,0
20241120,173700,78205981000,295000,295000,295000,295000,0
20241120,173600,78205981000,295000,295000,295000,295000,0
20241120,173500,78205981000,295000,295000,295000,295000,0
20241120,173400,78205981000,295000,295000,295000,295000,0
20241120,173300,78205981000,295000,295000,295000,295000,0
20241120,173200,78205981000,295000,295000,295000,295000,0
20241120,173100,78205981000,295000,295000,295000,295000,0
20241120,173000,78205981000,295000,295000,295000,295000,0
20241120,172900,78205981000,295000,295000,295000,295000,0
20241120,172800,78205981000,295000,295000,295000,295000,0
20241120,172700,78205981000,295000,295000,295000,295000,0
20241120,172600,78205981000,295000,295000,295000,295000,0
20241120,172500,78205981000,295000,295000,295000,295000,0
20241120,172400,78205981000,295000,295000,295000,295000,0
20241120,172300,78205981000,295000,295000,295000,295000,0
20241120,172200,78205981000,295000,295000,295000,295000,0
20241120,172100,78205981000,295000,295000,295000,295000,0
20241120,172000,78205981000,295000,295000,295000,295000,0
20241120,171900,78205981000,295000,295000,295000,295000,0
20241120,171800,78205981000,295000,295000,295000,295000,0
20241120,171700,78205981000,295000,295000,295000,295000,0
20241120,171600,78205981000,295000,295000,295000,295000,0
20241120,171500,78205981000,295000,295000,295000,295000,9361
20241120,171400,78205981000,295000,295000,295000,295000,0
20241120,171300,78205981000,295000,295000,295000,295000,0
20241120,171200,78205981000,295000,295000,295000,295000,0
20241120,171100,78205981000,295000,295000,295000,295000,0
20241120,171000,78205981000,295000,295000,295000,295000,0
20241120,170900,78205981000,295000,295000,295000,295000,0
20241120,170800,78205981000,295000,295000,295000,295000,0
20241120,170700,78205981000,295000,295000,295000,295000,0
20241120,170600,78205981000,295000,295000,295000,295000,0
20241120,170500,78205981000,295000,295000,295000,295000,0
20241120,170400,78205981000,295000,295000,295000,295000,0
20241120,170300,78205981000,295000,295000,295000,295000,0
20241120,170200,78205981000,295000,295000,295000,295000,0
20241120,170100,78205981000,295000,295000,295000,295000,0
20241120,170000,78205981000,295000,295000,295000,295000,0
20241120,165900,78205981000,295000,295000,295000,295000,0
20241120,165800,78205981000,295000,295000,295000,295000,0
20241120,165700,78205981000,295000,295000,295000,295000,0
20241120,165600,78205981000,295000,295000,295000,295000,0
20241120,165500,78205981000,295000,295000,295000,295000,0
20241120,165400,78205981000,295000,295000,295000,295000,0
20241120,165300,78205981000,295000,295000,295000,295000,0
20241120,165200,78205981000,295000,295000,295000,295000,0
20241120,165100,78205981000,295000,295000,295000,295000,0
20241120,165000,78205981000,295000,295000,295000,295000,0
20241120,164900,78205981000,295000,295000,295000,295000,0
20241120,164800,78205981000,295000,295000,295000,295000,0
20241120,164700,78205981000,295000,295000,295000,295000,0
20241120,164600,78205981000,295000,295000,295000,295000,0
20241120,164500,78205981000,295000,295000,295000,295000,9361
20241120,164400,78205981000,295000,295000,295000,295000,0
20241120,164300,78205981000,295000,295000,295000,295000,0
20241120,164200,78205981000,295000,295000,295000,295000,0
20241120,164100,78205981000,295000,295000,295000,295000,0
20241120,164000,78205981000,295000,295000,295000,295000,0
20241120,163900,78205981000,295000,295000,295000,295000,0
20241120,163800,78205981000,295000,295000,295000,295000,0
20241120,163700,78205981000,295000,295000,295000,295000,0
20241120,163600,78205981000,295000,295000,295000,295000,0
20241120,163500,78205981000,295000,295000,295000,295000,0
20241120,163400,78205981000,295000,295000,295000,295000,0
20241120,163300,78205981000,295000,295000,295000,295000,0
20241120,163200,78205981000,295000,295000,295000,295000,0
20241120,163100,78205981000,295000,295000,295000,295000,0
20241120,163000,78205981000,295000,295000,295000,295000,0
20241120,162900,78205981000,295000,295000,295000,295000,0
20241120,162800,78205981000,295000,295000,295000,295000,0
20241120,162700,78205981000,295000,295000,295000,295000,0
20241120,162600,78205981000,295000,295000,295000,295000,0
20241120,162500,78205981000,295000,295000,295000,295000,0
20241120,162400,78205981000,295000,295000,295000,295000,0
20241120,162300,78205981000,295000,295000,295000,295000,0
20241120,162200,78205981000,295000,295000,295000,295000,0
20241120,162100,78205981000,295000,295000,295000,295000,0
20241120,162000,78205981000,295000,295000,295000,295000,0
20241120,161900,78205981000,295000,295000,295000,295000,0
20241120,161800,78205981000,295000,295000,295000,295000,0
20241120,161700,78205981000,295000,295000,295000,295000,0
20241120,161600,78205981000,295000,295000,295000,295000,0
20241120,161500,78205981000,295000,295000,295000,295000,9361
20241120,161400,78205981000,295000,295000,295000,295000,0
20241120,161300,78205981000,295000,295000,295000,295000,0
20241120,161200,78205981000,295000,295000,295000,295000,0
20241120,161100,78205981000,295000,295000,295000,295000,0
20241120,161000,78205981000,295000,295000,295000,295000,0
20241120,160900,78205981000,295000,295000,295000,295000,0
20241120,160800,78205981000,295000,295000,295000,295000,0
20241120,160700,78205981000,295000,295000,295000,295000,0
20241120,160600,78205981000,295000,295000,295000,295000,0
20241120,160500,78205981000,295000,295000,295000,295000,0
20241120,160400,78205981000,295000,295000,295000,295000,0
20241120,160300,78205981000,295000,295000,295000,295000,0
20241120,160200,78205981000,295000,295000,295000,295000,0
20241120,160100,78205981000,295000,295000,295000,295000,0
20241120,160000,78205981000,295000,295000,295000,295000,0
20241120,155900,78205981000,295000,295000,295000,295000,0
20241120,155800,78205981000,295000,295000,295000,295000,0
20241120,155700,78205981000,295000,295000,295000,295000,0
20241120,155600,78205981000,295000,295000,295000,295000,0
20241120,155500,78205981000,295000,295000,295000,295000,0
20241120,155400,78205981000,295000,295000,295000,295000,0
20241120,155300,78205981000,295000,295000,295000,295000,0
20241120,155200,78205981000,295000,295000,295000,295000,0
20241120,155100,78205981000,295000,295000,295000,295000,0
20241120,155000,78205981000,295000,295000,295000,295000,0
20241120,154900,78205981000,295000,295000,295000,295000,0
20241120,154800,78205981000,295000,295000,295000,295000,0
20241120,154700,78205981000,295000,295000,295000,295000,0
20241120,154600,78205981000,295000,295000,295000,295000,0
20241120,154500,78205981000,295000,295000,295000,295000,9361
20241120,154400,78205981000,295000,295000,295000,295000,0
20241120,154300,78205981000,295000,295000,295000,295000,0
20241120,154200,78205981000,295000,295000,295000,295000,0
20241120,154100,78205981000,295000,295000,295000,295000,0
20241120,154000,78205981000,295000,295000,295000,295000,0
20241120,153900,78205981000,295000,295000,295000,295000,0
20241120,153800,78205981000,295000,295000,295000,295000,0
20241120,153700,78205981000,295000,295000,295000,295000,0
20241120,153600,78205981000,295000,295000,295000,295000,0
20241120,153500,78205981000,295000,295000,295000,295000,0
20241120,153400,78205981000,295000,295000,295000,295000,0
20241120,153300,78205981000,295000,295000,295000,295000,0
20241120,153200,78205981000,295000,295000,295000,295000,0
20241120,153100,78205981000,295000,295000,295000,295000,0
20241120,153000,78205981000,295000,295000,295000,295000,9361
20241120,152900,75444486000,295000,295000,295000,295000,0
20241120,152800,75444486000,295000,295000,295000,295000,0
20241120,152700,75444486000,295000,295000,295000,295000,0
20241120,152600,75444486000,295000,295000,295000,295000,0
20241120,152500,75444486000,295000,295000,295000,295000,0
20241120,152400,75444486000,295000,295000,295000,295000,0
20241120,152300,75444486000,295000,295000,295000,295000,0
20241120,152200,75444486000,295000,295000,295000,295000,0
20241120,152100,75444486000,295000,295000,295000,295000,0
20241120,152000,75444486000,295000,295000,295000,295000,0
20241120,151900,75444486000,295000,295000,295500,294500,373
20241120,151800,75334409500,295000,295500,295500,295000,1134
20241120,151700,74999794000,295000,294500,295500,294500,568
20241120,151600,74832100500,295000,295000,296000,294500,3183
20241120,151500,73892490500,295500,295500,295500,295000,375
20241120,151400,73781706500,295500,295500,296000,295000,2814
20241120,151300,72949890500,295500,295000,295500,295000,397
20241120,151200,72832706000,295500,295500,295500,295000,1300
20241120,151100,72449133000,295500,295500,295500,295000,2969
20241120,151000,71573188500,295000,295500,295500,295000,251
20241120,150900,71499058500,295500,295500,295500,295000,2142
20241120,150800,70866537000,295000,295500,295500,295000,315
20241120,150700,70773528500,295500,296000,296000,295000,1061
20241120,150600,70459935500,295500,296000,296000,295500,286
20241120,150500,70375304000,296000,295500,296000,295500,349
20241120,150400,70272077000,296000,296000,296000,295500,548
20241120,150300,70109913500,295500,296000,296500,295500,826
20241120,150200,69865402500,296000,296500,296500,296000,185
20241120,150100,69810572500,296500,297000,297000,296000,765
20241120,150000,69583773500,297000,296000,297000,296000,1818
20241120,145900,69044743000,296000,295500,296500,295500,401
20241120,145800,68926047000,296000,296000,296000,295500,220
20241120,145700,68860958000,296000,295500,296000,295500,2240
20241120,145600,68198111500,295500,295000,296000,294500,1302
20241120,145500,67813538000,294500,295000,295000,294500,122
20241120,145400,67777571500,294500,295000,295000,294500,151
20241120,145300,67733065500,295000,295000,295000,294500,220
20241120,145200,67668236000,295000,295000,295000,294500,180
20241120,145100,67615143500,295000,295000,295000,294500,392
20241120,145000,67499615000,295000,295000,295000,294500,438
20241120,144900,67370479000,295000,294500,295000,294500,286
20241120,144800,67286126000,294500,295000,295000,294500,452
20241120,144700,67152981500,295000,295000,295000,294500,98
20241120,144600,67124102000,295000,295500,295500,295000,452
20241120,144500,66990755000,295000,295500,295500,295000,404
20241120,144400,66871506000,295000,295500,296000,295000,117
20241120,144300,66836945500,295500,295500,295500,295000,1224
20241120,144200,66475298000,295000,295500,295500,295000,136
20241120,144100,66435169500,295500,295500,295500,295000,57
20241120,144000,66418336000,295000,295500,295500,295000,306
20241120,143900,66328052000,295500,295500,295500,295000,185
20241120,143800,66273469500,295000,295000,295500,295000,113
20241120,143700,66240125500,295000,295000,295500,295000,1202
20241120,143600,65885533500,295000,295500,295500,295000,261
20241120,143500,65808526000,295000,295000,295500,295000,379
20241120,143400,65696565500,295000,295000,295500,295000,522
20241120,143300,65542491000,295500,295000,295500,295000,104
20241120,143200,65511781000,295500,295500,295500,295000,121
20241120,143100,65476070000,295500,295000,295500,295000,677
20241120,143000,65276172500,295000,295000,295500,295000,173
20241120,142900,65225072500,295500,295500,295500,295000,444
20241120,142800,65093888500,295500,295500,295500,295000,114
20241120,142700,65060222500,295000,295500,295500,295000,453
20241120,142600,64926418000,295500,295500,295500,295000,104
20241120,142500,64895699500,295000,295000,295500,295000,185
20241120,142400,64841113500,295000,295500,295500,295000,139
20241120,142300,64800079500,295000,295000,295500,295000,97
20241120,142200,64771447500,295000,295000,295500,295000,188
20241120,142100,64715922000,295500,295500,295500,295000,187
20241120,142000,64660743000,295500,295500,295500,295000,67
20241120,141900,64640968500,295000,295000,295500,295000,83
20241120,141800,64616478000,295500,295000,295500,295000,107
20241120,141700,64584882500,295000,295500,296000,295000,656
20241120,141600,64391014500,295500,296000,296000,295500,101
20241120,141500,64361132500,295500,295000,296000,294500,2149
20241120,141400,63726764000,294500,295000,295000,294500,76
20241120,141300,63704368000,294500,295000,295000,294500,57
20241120,141200,63687567500,295000,295000,295000,294500,85
20241120,141100,63662518500,294500,295000,295000,294500,358
20241120,141000,63557083000,295000,295000,295000,294500,391
20241120,140900,63441909500,294500,295000,295000,294500,37
20241120,140800,63431004000,294500,294500,295000,294500,673
20241120,140700,63232490500,295000,295000,295000,294500,1132
20241120,140600,62898600000,294500,295000,295000,294500,369
20241120,140500,62789917000,294500,295500,295500,294500,1601
20241120,140400,62317697000,295000,295500,295500,295000,167
20241120,140300,62268362500,295500,295500,295500,295000,84
20241120,140200,62243552500,295500,295500,295500,295000,66
20241120,140100,62224060000,295500,295500,295500,295000,45
20241120,140000,62210772000,295500,295000,295500,295000,118
20241120,135900,62175951000,295000,295500,295500,295000,389
20241120,135800,62061190000,295500,295500,295500,295000,76
20241120,135700,62038756000,295000,295500,296000,295000,671
20241120,135600,61840515000,295500,295000,295500,294500,669
20241120,135500,61643156000,294500,294500,295000,294500,450
20241120,135400,61510438500,294500,295000,295000,294500,105
20241120,135300,61479485500,295000,294500,295000,294500,1758
20241120,135200,60960920500,294500,295000,295000,294500,798
20241120,135100,60725867000,294500,295000,295500,294500,209
20241120,135000,60664218500,295000,295500,295500,294500,3078
20241120,134900,59756277000,295500,295000,295500,295000,1346
20241120,134800,59359060000,295500,295000,295500,295000,129
20241120,134700,59320975500,295500,295500,295500,295000,71
20241120,134600,59299999500,295500,296000,296000,295000,1791
20241120,134500,58770767500,296000,296000,296000,295500,106
20241120,134400,58739395500,296000,295500,296000,295500,234
20241120,134300,58670156000,296000,296000,296000,295500,161
20241120,134200,58622514000,295500,296000,296000,295500,186
20241120,134100,58567489000,296000,295500,296000,295500,755
20241120,134000,58344214500,296000,295500,296000,295500,117
20241120,133900,58309592500,296000,296000,296000,295500,49
20241120,133800,58295096500,295500,295500,296000,295500,158
20241120,133700,58248354500,296000,295500,296000,295500,349
20241120,133600,58145067000,296000,296000,296000,295500,181
20241120,133500,58091505500,296000,295500,296000,295500,43
20241120,133400,58078787000,295500,296000,296000,295500,112
20241120,133300,58045678000,296000,296000,296000,295500,753
20241120,133200,57822894000,296000,296000,296500,295500,133
20241120,133100,57783531000,295500,296000,296000,295500,100
20241120,133000,57753941000,296000,296000,296000,295500,476
20241120,132900,57613266500,296000,296000,296500,295500,1173
20241120,132800,57266024500,295500,296000,296000,295500,176
20241120,132700,57213949000,296000,296000,296000,295500,225
20241120,132600,57147352500,296000,296000,296000,295500,146
20241120,132500,57104152000,295500,296000,296000,295500,151
20241120,132400,57059482500,296000,296000,296000,295500,205
20241120,132300,56998862000,296000,296000,296000,295500,159
20241120,132200,56951839000,296000,295500,296000,295500,133
20241120,132100,56912482500,296000,296000,296000,295500,407
20241120,132000,56792039500,295500,295500,296000,295500,201
20241120,131900,56732576500,296000,296000,296000,295500,75
20241120,131800,56710398000,295500,296000,296000,295500,171
20241120,131700,56659816000,296000,296000,296000,295500,334
20241120,131600,56561066000,295500,295500,296000,295500,49
20241120,131500,56546579000,296000,296000,296000,295500,138
20241120,131400,56505771000,295500,295500,296000,295500,268
20241120,131300,56426537000,295500,295500,296000,295500,154
20241120,131200,56381002000,296000,296000,296000,295500,91
20241120,131100,56354084500,296000,296000,296000,295500,206
20241120,131000,56293179500,296000,295500,296000,295500,220
20241120,130900,56228130000,295500,296000,296000,295500,106
20241120,130800,56196794000,296000,296500,296500,295500,1371
20241120,130700,55790944500,296000,296500,296500,296000,53
20241120,130600,55775248500,296500,296000,296500,296000,946
20241120,130500,55495195000,296000,296500,296500,296000,94
20241120,130400,55467331000,296500,296500,296500,296000,75
20241120,130300,55445111500,296500,296500,296500,296000,134
20241120,130200,55405390500,296500,296000,296500,296000,53
20241120,130100,55389678000,296500,296500,296500,296000,97
20241120,130000,55360932500,296500,296500,296500,296000,56
20241120,125900,55344340000,296000,296500,296500,296000,125
20241120,125800,55307285000,296000,296500,296500,296000,207
20241120,125700,55246004500,296000,296500,296500,296000,260
20241120,125600,55169018500,296500,296500,296500,296000,228
20241120,125500,55101459500,296000,296500,296500,296000,74
20241120,125400,55079545000,296500,296000,296500,296000,73
20241120,125300,55057903500,296500,296000,296500,296000,111
20241120,125200,55025042500,296000,296500,296500,296000,644
20241120,125100,54834322500,296500,296000,296500,296000,95
20241120,125000,54806188500,296500,296500,296500,296000,178
20241120,124900,54753483000,296000,296500,296500,296000,77
20241120,124800,54730685500,296000,296000,296500,296000,75
20241120,124700,54708452500,296500,296500,297000,296000,1527
20241120,124600,54255822500,296500,297000,297500,296500,2728
20241120,124500,53445626500,297000,297500,297500,297000,303
20241120,124400,53355494000,297500,297000,297500,297000,317
20241120,124300,53261192000,297500,297000,297500,297000,77
20241120,124200,53238305500,297000,297000,297500,297000,140
20241120,124100,53196714000,297000,297500,297500,297000,118
20241120,124000,53161650500,297500,297000,297500,297000,175
20241120,123900,53109597500,297500,297000,297500,297000,176
20241120,123800,53057289000,297000,297500,297500,297000,142
20241120,123700,53015065500,297500,297000,297500,297000,138
20241120,123600,52974073000,297000,297000,297500,297000,119
20241120,123500,52938716000,297000,297000,297500,297000,163
20241120,123400,52890258000,297000,297000,297500,297000,357
20241120,123300,52784070000,297500,297500,297500,297000,93
20241120,123200,52756410000,297000,297000,297500,297000,124
20241120,123100,52719536500,297000,297500,297500,297000,116
20241120,123000,52685055000,297000,297500,297500,297000,210
20241120,122900,52622680000,297500,297500,297500,297000,60
20241120,122800,52604853500,297500,297500,297500,297000,620
20241120,122700,52420702500,297500,297500,297500,297000,50
20241120,122600,52405841500,297500,297000,297500,297000,51
20241120,122500,52390676000,297000,297000,297500,297000,38
20241120,122400,52379389000,297000,297500,297500,297000,128
20241120,122300,52341344500,297000,297500,297500,297000,65
20241120,122200,52322025000,297500,297000,297500,297000,78
20241120,122100,52298832000,297000,297000,297500,297000,33
20241120,122000,52289026500,297500,297000,297500,297000,153
20241120,121900,52243529500,297000,297000,297500,297000,62
20241120,121800,52225113000,297000,297000,297500,297000,127
20241120,121700,52187389500,296500,297000,297500,296500,318
20241120,121600,52092960500,297000,297000,297500,297000,571
20241120,121500,51923367500,296500,297500,297500,296500,1890
20241120,121400,51361989500,297500,297500,297500,297000,453
20241120,121300,51227240000,297500,297500,297500,297000,146
20241120,121200,51183819000,297500,297500,297500,297000,335
20241120,121100,51084165000,297500,297500,297500,297000,175
20241120,121000,51032115000,297500,297000,297500,296500,321
20241120,120900,50936777500,297000,297000,297000,296500,183
20241120,120800,50882453000,296500,297000,297000,296500,631
20241120,120700,50695147000,296500,296500,296500,296000,379
20241120,120600,50582777000,296000,296500,296500,296000,174
20241120,120500,50531202000,296000,296500,296500,296000,96
20241120,120400,50502743000,296500,296500,296500,296000,347
20241120,120300,50399890500,296500,296500,296500,296000,314
20241120,120200,50306862000,296500,296500,296500,296000,104
20241120,120100,50276040000,296500,296500,296500,296000,172
20241120,120000,50225056500,296500,296500,296500,296000,202
20241120,115900,50165184500,296500,296500,296500,296000,88
20241120,115800,50139094500,296500,296500,296500,296000,217
20241120,115700,50074770000,296000,296500,296500,296000,84
20241120,115600,50049882000,296000,296500,296500,296000,145
20241120,115500,50006903500,296500,296000,296500,296000,86
20241120,115400,49981422500,296500,296500,296500,296000,86
20241120,115300,49955939500,296500,296000,296500,296000,97
20241120,115200,49927189000,296500,296500,296500,296000,317
20241120,115100,49833251000,296000,296000,296500,296000,165
20241120,115000,49784405500,296000,296500,296500,296000,239
20241120,114900,49713623500,296000,296500,296500,296000,197
20241120,114800,49655220500,296500,296500,297000,296000,692
20241120,114700,49450069500,297000,296500,297000,296500,78
20241120,114600,49426929000,296500,296500,297000,296500,180
20241120,114500,49373487500,297000,296500,297000,296500,82
20241120,114400,49349166000,297000,297000,297000,296500,104
20241120,114300,49318297500,296500,296500,297000,296000,420
20241120,114200,49193789000,296500,296500,296500,296000,94
20241120,114100,49165927500,296000,296500,296500,296000,79
20241120,114000,49142526000,296500,296500,296500,296000,128
20241120,113900,49104610500,296500,296500,296500,296000,188
20241120,113800,49048935500,296500,296500,296500,296000,255
20241120,113700,48973347000,296500,296000,296500,296000,460
20241120,113600,48836967500,296500,296000,296500,296000,51
20241120,113500,48821855000,296500,296500,296500,296000,154
20241120,113400,48776256000,296500,296500,296500,296000,23
20241120,113300,48769440000,296000,296500,296500,296000,192
20241120,113200,48712597000,296500,296000,296500,296000,31
20241120,113100,48703413000,296500,296000,296500,296000,466
20241120,113000,48565466500,296000,296500,296500,296000,328
20241120,112900,48468255500,296500,297000,297500,296500,663
20241120,112800,48271407000,297000,297000,297500,296500,538
20241120,112700,48111628500,297000,296500,297000,296000,1084
20241120,112600,47790224000,296000,296500,296500,296000,262
20241120,112500,47712655000,296000,296000,296500,296000,182
20241120,112400,47658758000,296000,296000,296500,296000,32
20241120,112300,47649284500,296000,296500,296500,296000,356
20241120,112200,47543903500,296000,296500,296500,296000,558
20241120,112100,47378720500,296000,296500,296500,296000,70
20241120,112000,47357977500,296000,297000,297000,296000,674
20241120,111900,47158137500,297000,296500,297000,296000,172
20241120,111800,47107141000,296500,296000,296500,296000,310
20241120,111700,47015251500,296000,296500,296500,296000,505
20241120,111600,46865570000,296500,296500,296500,296000,440
20241120,111500,46735183000,296000,296500,296500,296000,234
20241120,111400,46665852000,296000,296000,296500,296000,229
20241120,111300,46598060500,296000,296500,296500,296000,196
20241120,111200,46540029500,296000,296500,296500,296000,212
20241120,111100,46477223000,296500,296500,296500,296000,116
20241120,111000,46442842000,296500,297000,297000,296500,518
20241120,110900,46289243500,296500,296500,297000,296500,339
20241120,110800,46188725000,296500,296500,297000,296500,151
20241120,110700,46143948000,296500,297000,297000,296500,364
20241120,110600,46035997000,296500,297000,297500,296500,1137
20241120,110500,45698292000,297000,297000,297500,297000,198
20241120,110400,45639459500,297500,297000,297500,297000,309
20241120,110300,45547562000,297000,297500,297500,297000,76
20241120,110200,45524970500,297500,297000,298000,297000,298
20241120,110100,45436325500,297500,298000,298000,297000,1084
20241120,110000,45113820500,298000,298000,298000,297500,254
20241120,105900,45038141500,297500,297500,298000,297500,129
20241120,105800,44999753000,297500,297000,298000,297000,709
20241120,105700,44788869000,296500,297000,297500,296500,122
20241120,105600,44752629000,297000,297500,298000,296500,1877
20241120,105500,44194632500,298000,298000,298000,297500,195
20241120,105400,44136581000,298000,298000,298000,297500,274
20241120,105300,44055008500,298000,297500,298000,297000,332
20241120,105200,43956193500,297000,297000,297500,297000,487
20241120,105100,43811336500,297000,297500,297500,297000,177
20241120,105000,43758727500,297500,297500,297500,297000,134
20241120,104900,43718881500,297500,298000,298000,297000,1736
20241120,104800,43202492000,298000,298000,298000,297500,171
20241120,104700,43151584000,298000,298000,298000,297500,201
20241120,104600,43091707000,298000,298500,299000,298000,740
20241120,104500,42871106000,298500,298500,299000,298000,1998
20241120,104400,42274816500,299000,299000,299000,298500,250
20241120,104300,42200114000,299000,299000,299000,298500,3642
20241120,104200,41111195000,298500,299000,299000,298500,643
20241120,104100,40919033000,298500,298500,299000,298000,421
20241120,104000,40793339500,298000,298500,299000,298000,603
20241120,103900,40613354000,298000,298000,298500,297500,2040
20241120,103800,40004659000,298000,297500,298000,297500,190
20241120,103700,39948087500,297500,298000,298500,297500,704
20241120,103600,39738316500,298000,298000,298500,297500,593
20241120,103500,39561608500,298000,298000,298000,297500,338
20241120,103400,39460912000,297500,297500,298000,297500,208
20241120,103300,39398966500,297500,298000,298500,297500,1970
20241120,103200,38811432000,298500,297500,298500,297500,2273
20241120,103100,38133992000,298000,297500,298000,297000,1325
20241120,103000,37739718000,297000,297000,297500,297000,113
20241120,102900,37706115500,297500,297500,298000,297000,1802
20241120,102800,37170024000,297000,297000,297000,296500,1013
20241120,102700,36869445500,297000,296500,297000,296500,169
20241120,102600,36819267500,297000,297000,297000,296500,639
20241120,102500,36629496000,297000,296000,297000,296000,265
20241120,102400,36550850000,296000,296500,296500,296000,250
20241120,102300,36476745500,296000,296500,297000,296000,379
20241120,102200,36364335500,296500,296500,297000,296000,1211
20241120,102100,36005294000,296000,296000,296500,295500,705
20241120,102000,35796640500,295500,295500,296000,295500,111
20241120,101900,35763828500,295500,295500,296000,295500,189
20241120,101800,35707924500,295500,296000,296000,295500,659
20241120,101700,35513163000,296000,296500,296500,295500,161
20241120,101600,35465513500,296000,296000,296000,295500,770
20241120,101500,35237648500,296000,295500,296500,295500,173
20241120,101400,35186490000,296000,296000,296500,295500,753
20241120,101300,34963457500,296000,296000,296500,296000,243
20241120,101200,34891492000,296000,296500,296500,296000,691
20241120,101100,34686938500,296000,297000,297000,296000,2726
20241120,101000,33877753500,297000,297000,297500,297000,133
20241120,100900,33838230500,297000,297000,297500,297000,94
20241120,100800,33810308500,297000,297500,297500,297000,223
20241120,100700,33744061000,297000,297500,298000,297000,692
20241120,100600,33538221000,298000,297000,298000,296500,725
20241120,100500,33322648500,297000,297000,297000,296500,563
20241120,100400,33155619000,297000,297000,297000,296500,577
20241120,100300,32984505500,296500,297000,297000,296500,416
20241120,100200,32860965500,297000,297500,298000,297000,2470
20241120,100100,32126324000,297500,298000,298000,297500,649
20241120,100000,31933104000,297500,297500,298000,297000,1858
20241120,095900,31380172000,297500,296500,297500,296500,976
20241120,095800,31090045500,296500,297000,297500,296500,683
20241120,095700,30887142500,297500,297000,297500,296500,1129
20241120,095600,30551831500,297000,296500,297000,296500,955
20241120,095500,30268217500,297000,296500,297000,296000,1057
20241120,095400,29954786500,296500,296500,296500,296000,648
20241120,095300,29762804000,296500,296000,296500,296000,406
20241120,095200,29642497000,296000,295500,296500,295000,691
20241120,095100,29438062000,296000,296000,296500,295000,2246
20241120,095000,28774219500,296000,297000,297000,295500,2245
20241120,094900,28108692500,297000,297000,297500,296500,2165
20241120,094800,27466053000,296500,297000,297000,296500,560
20241120,094700,27299861000,297000,297500,297500,297000,935
20241120,094600,27022064000,297000,297500,298000,297000,1792
20241120,094500,26488938500,297500,297000,297500,296500,802
20241120,094400,26250536000,297000,297500,297500,297000,1439
20241120,094300,25823025500,297000,297000,297500,296500,891
20241120,094200,25558307500,297000,296500,297000,296500,559
20241120,094100,25392348000,296500,296500,296500,296000,635
20241120,094000,25204191500,296500,296000,296500,296000,376
20241120,093900,25092880500,296000,297000,297000,295500,1734
20241120,093800,24579396000,297000,297000,297500,296500,1474
20241120,093700,24141970000,297000,295500,297000,295500,612
20241120,093600,23960713000,295500,297500,298000,295000,5738
20241120,093500,22257688500,298000,298000,298500,297000,4048
20241120,093400,21051908500,298000,297500,298000,297000,1302
20241120,093300,20664111000,297500,297000,297500,297000,1773
20241120,093200,20137019500,297500,296500,298000,296000,7714
20241120,093100,17844460500,296500,295000,296500,295000,1620
20241120,093000,17365305500,295000,295000,295500,295000,365
20241120,092900,17257518500,295000,295500,296000,295000,4313
20241120,092800,15983956000,295500,295000,295500,295000,1710
20241120,092700,15478805000,295500,295000,295500,295000,2382
20241120,092600,14776001500,295000,294000,295000,293500,2557
20241120,092500,14023058500,294000,293500,294000,293000,914
20241120,092400,13754629000,293500,293000,293500,293000,984
20241120,092300,13465893000,293000,293000,293500,292500,1339
20241120,092200,13073752500,292500,292000,293000,291500,875
20241120,092100,12818027500,292000,291500,292000,291500,1447
20241120,092000,12396165500,292000,292000,292000,291500,324
20241120,091900,12301682000,292000,291500,292000,291000,441
20241120,091800,12173149000,291500,292000,292000,291000,1174
20241120,091700,11830763000,292000,292500,292500,291500,1210
20241120,091600,11477102500,292000,293000,293500,292000,1844
20241120,091500,10937372000,293000,292500,293000,292500,648
20241120,091400,10747739000,293000,292500,293000,291500,1663
20241120,091300,10261680500,292500,292000,293000,292000,1506
20241120,091200,9820940000,292000,291500,292000,291500,1570
20241120,091100,9363258500,291000,291500,291500,291000,756
20241120,091000,9142937500,291000,290500,291500,290500,866
20241120,090900,8890937500,291000,291000,291500,291000,1451
20241120,090800,8468661000,291000,292000,292000,291000,1675
20241120,090700,7980846500,292000,292500,292500,291500,1189
20241120,090600,7633736000,292000,294000,294000,292000,3049
20241120,090500,6740438500,294000,294000,294000,292500,2412
20241120,090400,6032559500,293500,293000,294000,292000,4061
20241120,090300,4842964000,292500,292000,293500,291500,4299
20241120,090200,3585098000,291500,292000,292000,291000,2080
20241120,090100,2978746000,292000,289500,292000,289000,2652
20241120,090000,2207586500,289000,289000,289500,287500,7436