KissMeData/005490/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,184400,193227774000,478000,478000,478000,478000,19008
20231128,184300,193227774000,478000,478000,478000,478000,0
20231128,184200,193227774000,478000,478000,478000,478000,0
20231128,184100,193227774000,478000,478000,478000,478000,0
20231128,184000,193227774000,478000,478000,478000,478000,0
20231128,183900,193227774000,478000,478000,478000,478000,0
20231128,183800,193227774000,478000,478000,478000,478000,0
20231128,183700,193227774000,478000,478000,478000,478000,0
20231128,183600,193227774000,478000,478000,478000,478000,0
20231128,183500,193227774000,478000,478000,478000,478000,0
20231128,183400,193227774000,478000,478000,478000,478000,0
20231128,183300,193227774000,478000,478000,478000,478000,0
20231128,183200,193227774000,478000,478000,478000,478000,0
20231128,183100,193227774000,478000,478000,478000,478000,0
20231128,183000,193227774000,478000,478000,478000,478000,0
20231128,182900,193227774000,478000,478000,478000,478000,0
20231128,182800,193227774000,478000,478000,478000,478000,0
20231128,182700,193227774000,478000,478000,478000,478000,0
20231128,182600,193227774000,478000,478000,478000,478000,0
20231128,182500,193227774000,478000,478000,478000,478000,0
20231128,182400,193227774000,478000,478000,478000,478000,0
20231128,182300,193227774000,478000,478000,478000,478000,0
20231128,182200,193227774000,478000,478000,478000,478000,0
20231128,182100,193227774000,478000,478000,478000,478000,0
20231128,182000,193227774000,478000,478000,478000,478000,0
20231128,181900,193227774000,478000,478000,478000,478000,0
20231128,181800,193227774000,478000,478000,478000,478000,0
20231128,181700,193227774000,478000,478000,478000,478000,0
20231128,181600,193227774000,478000,478000,478000,478000,0
20231128,181500,193227774000,478000,478000,478000,478000,0
20231128,181400,193227774000,478000,478000,478000,478000,19008
20231128,181300,193227774000,478000,478000,478000,478000,0
20231128,181200,193227774000,478000,478000,478000,478000,0
20231128,181100,193227774000,478000,478000,478000,478000,0
20231128,181000,193227774000,478000,478000,478000,478000,0
20231128,180900,193227774000,478000,478000,478000,478000,0
20231128,180800,193227774000,478000,478000,478000,478000,0
20231128,180700,193227774000,478000,478000,478000,478000,0
20231128,180600,193227774000,478000,478000,478000,478000,0
20231128,180500,193227774000,478000,478000,478000,478000,0
20231128,180400,193227774000,478000,478000,478000,478000,0
20231128,180300,193227774000,478000,478000,478000,478000,0
20231128,180200,193227774000,478000,478000,478000,478000,0
20231128,180100,193227774000,478000,478000,478000,478000,0
20231128,180000,193227774000,478000,478000,478000,478000,0
20231128,175900,193227774000,478000,478000,478000,478000,0
20231128,175800,193227774000,478000,478000,478000,478000,0
20231128,175700,193227774000,478000,478000,478000,478000,0
20231128,175600,193227774000,478000,478000,478000,478000,0
20231128,175500,193227774000,478000,478000,478000,478000,0
20231128,175400,193227774000,478000,478000,478000,478000,0
20231128,175300,193227774000,478000,478000,478000,478000,0
20231128,175200,193227774000,478000,478000,478000,478000,0
20231128,175100,193227774000,478000,478000,478000,478000,0
20231128,175000,193227774000,478000,478000,478000,478000,0
20231128,174900,193227774000,478000,478000,478000,478000,0
20231128,174800,193227774000,478000,478000,478000,478000,0
20231128,174700,193227774000,478000,478000,478000,478000,0
20231128,174600,193227774000,478000,478000,478000,478000,0
20231128,174500,193227774000,478000,478000,478000,478000,0
20231128,174400,193227774000,478000,478000,478000,478000,19008
20231128,174300,193227774000,478000,478000,478000,478000,0
20231128,174200,193227774000,478000,478000,478000,478000,0
20231128,174100,193227774000,478000,478000,478000,478000,0
20231128,174000,193227774000,478000,478000,478000,478000,0
20231128,173900,193227774000,478000,478000,478000,478000,0
20231128,173800,193227774000,478000,478000,478000,478000,0
20231128,173700,193227774000,478000,478000,478000,478000,0
20231128,173600,193227774000,478000,478000,478000,478000,0
20231128,173500,193227774000,478000,478000,478000,478000,0
20231128,173400,193227774000,478000,478000,478000,478000,0
20231128,173300,193227774000,478000,478000,478000,478000,0
20231128,173200,193227774000,478000,478000,478000,478000,0
20231128,173100,193227774000,478000,478000,478000,478000,0
20231128,173000,193227774000,478000,478000,478000,478000,0
20231128,172900,193227774000,478000,478000,478000,478000,0
20231128,172800,193227774000,478000,478000,478000,478000,0
20231128,172700,193227774000,478000,478000,478000,478000,0
20231128,172600,193227774000,478000,478000,478000,478000,0
20231128,172500,193227774000,478000,478000,478000,478000,0
20231128,172400,193227774000,478000,478000,478000,478000,0
20231128,172300,193227774000,478000,478000,478000,478000,0
20231128,172200,193227774000,478000,478000,478000,478000,0
20231128,172100,193227774000,478000,478000,478000,478000,0
20231128,172000,193227774000,478000,478000,478000,478000,0
20231128,171900,193227774000,478000,478000,478000,478000,0
20231128,171800,193227774000,478000,478000,478000,478000,0
20231128,171700,193227774000,478000,478000,478000,478000,0
20231128,171600,193227774000,478000,478000,478000,478000,0
20231128,171500,193227774000,478000,478000,478000,478000,0
20231128,171400,193227774000,478000,478000,478000,478000,19008
20231128,171300,193227774000,478000,478000,478000,478000,0
20231128,171200,193227774000,478000,478000,478000,478000,0
20231128,171100,193227774000,478000,478000,478000,478000,0
20231128,171000,193227774000,478000,478000,478000,478000,0
20231128,170900,193227774000,478000,478000,478000,478000,0
20231128,170800,193227774000,478000,478000,478000,478000,0
20231128,170700,193227774000,478000,478000,478000,478000,0
20231128,170600,193227774000,478000,478000,478000,478000,0
20231128,170500,193227774000,478000,478000,478000,478000,0
20231128,170400,193227774000,478000,478000,478000,478000,0
20231128,170300,193227774000,478000,478000,478000,478000,0
20231128,170200,193227774000,478000,478000,478000,478000,0
20231128,170100,193227774000,478000,478000,478000,478000,0
20231128,170000,193227774000,478000,478000,478000,478000,0
20231128,165900,193227774000,478000,478000,478000,478000,0
20231128,165800,193227774000,478000,478000,478000,478000,0
20231128,165700,193227774000,478000,478000,478000,478000,0
20231128,165600,193227774000,478000,478000,478000,478000,0
20231128,165500,193227774000,478000,478000,478000,478000,0
20231128,165400,193227774000,478000,478000,478000,478000,0
20231128,165300,193227774000,478000,478000,478000,478000,0
20231128,165200,193227774000,478000,478000,478000,478000,0
20231128,165100,193227774000,478000,478000,478000,478000,0
20231128,165000,193227774000,478000,478000,478000,478000,0
20231128,164900,193227774000,478000,478000,478000,478000,0
20231128,164800,193227774000,478000,478000,478000,478000,0
20231128,164700,193227774000,478000,478000,478000,478000,0
20231128,164600,193227774000,478000,478000,478000,478000,0
20231128,164500,193227774000,478000,478000,478000,478000,0
20231128,164400,193227774000,478000,478000,478000,478000,19008
20231128,164300,193227774000,478000,478000,478000,478000,0
20231128,164200,193227774000,478000,478000,478000,478000,0
20231128,164100,193227774000,478000,478000,478000,478000,0
20231128,164000,193227774000,478000,478000,478000,478000,0
20231128,163900,193227774000,478000,478000,478000,478000,0
20231128,163800,193227774000,478000,478000,478000,478000,0
20231128,163700,193227774000,478000,478000,478000,478000,0
20231128,163600,193227774000,478000,478000,478000,478000,0
20231128,163500,193227774000,478000,478000,478000,478000,0
20231128,163400,193227774000,478000,478000,478000,478000,0
20231128,163300,193227774000,478000,478000,478000,478000,0
20231128,163200,193227774000,478000,478000,478000,478000,0
20231128,163100,193227774000,478000,478000,478000,478000,0
20231128,163000,193227774000,478000,478000,478000,478000,0
20231128,162900,193227774000,478000,478000,478000,478000,0
20231128,162800,193227774000,478000,478000,478000,478000,0
20231128,162700,193227774000,478000,478000,478000,478000,0
20231128,162600,193227774000,478000,478000,478000,478000,0
20231128,162500,193227774000,478000,478000,478000,478000,0
20231128,162400,193227774000,478000,478000,478000,478000,0
20231128,162300,193227774000,478000,478000,478000,478000,0
20231128,162200,193227774000,478000,478000,478000,478000,0
20231128,162100,193227774000,478000,478000,478000,478000,0
20231128,162000,193227774000,478000,478000,478000,478000,0
20231128,161900,193227774000,478000,478000,478000,478000,0
20231128,161800,193227774000,478000,478000,478000,478000,0
20231128,161700,193227774000,478000,478000,478000,478000,0
20231128,161600,193227774000,478000,478000,478000,478000,0
20231128,161500,193227774000,478000,478000,478000,478000,0
20231128,161400,193227774000,478000,478000,478000,478000,19008
20231128,161300,193227774000,478000,478000,478000,478000,0
20231128,161200,193227774000,478000,478000,478000,478000,0
20231128,161100,193227774000,478000,478000,478000,478000,0
20231128,161000,193227774000,478000,478000,478000,478000,0
20231128,160900,193227774000,478000,478000,478000,478000,0
20231128,160800,193227774000,478000,478000,478000,478000,0
20231128,160700,193227774000,478000,478000,478000,478000,0
20231128,160600,193227774000,478000,478000,478000,478000,0
20231128,160500,193227774000,478000,478000,478000,478000,0
20231128,160400,193227774000,478000,478000,478000,478000,0
20231128,160300,193227774000,478000,478000,478000,478000,0
20231128,160200,193227774000,478000,478000,478000,478000,0
20231128,160100,193227774000,478000,478000,478000,478000,0
20231128,160000,193227774000,478000,478000,478000,478000,0
20231128,155900,193227774000,478000,478000,478000,478000,0
20231128,155800,193227774000,478000,478000,478000,478000,0
20231128,155700,193227774000,478000,478000,478000,478000,0
20231128,155600,193227774000,478000,478000,478000,478000,0
20231128,155500,193227774000,478000,478000,478000,478000,0
20231128,155400,193227774000,478000,478000,478000,478000,0
20231128,155300,193227774000,478000,478000,478000,478000,0
20231128,155200,193227774000,478000,478000,478000,478000,0
20231128,155100,193227774000,478000,478000,478000,478000,0
20231128,155000,193227774000,478000,478000,478000,478000,0
20231128,154900,193227774000,478000,478000,478000,478000,0
20231128,154800,193227774000,478000,478000,478000,478000,0
20231128,154700,193227774000,478000,478000,478000,478000,0
20231128,154600,193227774000,478000,478000,478000,478000,0
20231128,154500,193227774000,478000,478000,478000,478000,0
20231128,154400,193227774000,478000,478000,478000,478000,19008
20231128,154300,193227774000,478000,478000,478000,478000,0
20231128,154200,193227774000,478000,478000,478000,478000,0
20231128,154100,193227774000,478000,478000,478000,478000,0
20231128,154000,193227774000,478000,478000,478000,478000,0
20231128,153900,193227774000,478000,478000,478000,478000,0
20231128,153800,193227774000,478000,478000,478000,478000,0
20231128,153700,193227774000,478000,478000,478000,478000,0
20231128,153600,193227774000,478000,478000,478000,478000,0
20231128,153500,193227774000,478000,478000,478000,478000,0
20231128,153400,193227774000,478000,478000,478000,478000,0
20231128,153300,193227774000,478000,478000,478000,478000,0
20231128,153200,193227774000,478000,478000,478000,478000,0
20231128,153100,193227774000,478000,478000,478000,478000,0
20231128,153000,193227774000,478000,478000,478000,478000,19008
20231128,152900,184141950000,477500,477500,477500,477500,0
20231128,152800,184141950000,477500,477500,477500,477500,0
20231128,152700,184141950000,477500,477500,477500,477500,0
20231128,152600,184141950000,477500,477500,477500,477500,0
20231128,152500,184141950000,477500,477500,477500,477500,0
20231128,152400,184141950000,477500,477500,477500,477500,0
20231128,152300,184141950000,477500,477500,477500,477500,0
20231128,152200,184141950000,477500,477500,477500,477500,0
20231128,152100,184141950000,477500,477500,477500,477500,0
20231128,152000,184141950000,477500,477500,477500,477500,0
20231128,151900,184141950000,477500,477000,477500,477000,1242
20231128,151800,183549168000,477500,476500,477500,476500,3930
20231128,151700,181674740000,476500,477000,477000,476500,1525
20231128,151600,180947448000,477000,476500,477000,476500,1829
20231128,151500,180075159000,477000,476500,477000,476500,1314
20231128,151400,179448506500,477000,476000,477000,476000,3994
20231128,151300,177545431000,476500,476500,476500,476000,901
20231128,151200,177116184500,476500,476000,476500,476000,607
20231128,151100,176827177500,476500,475500,476500,475500,1406
20231128,151000,176158085500,475500,476000,476500,475500,1779
20231128,150900,175311238000,476500,476000,476500,475500,2819
20231128,150800,173969157000,476000,476000,476000,475500,1714
20231128,150700,173153340500,476000,475500,476000,475500,1032
20231128,150600,172662194000,475500,475000,476000,475000,1796
20231128,150500,171808209000,475000,475000,475500,474500,2118
20231128,150400,170802227000,475000,474500,475000,474500,1606
20231128,150300,170039450000,474500,475000,475000,474500,686
20231128,150200,169713698000,474500,474500,475000,474500,526
20231128,150100,169463955500,474500,474500,475000,474500,664
20231128,150000,169148764500,474500,474500,475000,474500,725
20231128,145900,168804474500,474500,474500,475000,474000,1965
20231128,145800,167872090000,474500,474000,474500,474000,757
20231128,145700,167512992000,474000,474000,474500,473500,2260
20231128,145600,166441316500,474000,474000,474000,473500,907
20231128,145500,166011424000,474000,474000,474500,473500,1359
20231128,145400,165367191500,473500,472500,474000,472500,2966
20231128,145300,163962596500,473000,473000,473000,472500,341
20231128,145200,163801321000,472500,472500,473000,472500,600
20231128,145100,163517600500,472500,472000,473000,472000,1267
20231128,145000,162918989000,472500,472500,473000,472000,3106
20231128,144900,161450638000,472500,473000,473000,472500,389
20231128,144800,161266691000,472500,472500,473000,472500,528
20231128,144700,161016987000,472500,472000,473000,472000,1567
20231128,144600,160276632500,472000,472000,472500,472000,130
20231128,144500,160215248000,472500,472000,472500,472000,212
20231128,144400,160115134500,472000,472000,472500,472000,1002
20231128,144300,159642142500,472500,471500,472500,471500,1412
20231128,144200,158975657000,472000,471500,472000,471500,354
20231128,144100,158808641000,472000,472000,472000,471500,343
20231128,144000,158646806500,472000,471500,472000,471500,407
20231128,143900,158454740000,472000,472000,472000,471500,293
20231128,143800,158316478500,472000,471500,472000,471500,233
20231128,143700,158206521500,471500,471500,472000,471500,253
20231128,143600,158087221000,471500,472000,472000,471500,129
20231128,143500,158026376500,471500,472000,472500,471500,2734
20231128,143400,156736590000,472000,472000,472500,472000,398
20231128,143300,156548658500,472000,472000,472500,471500,1332
20231128,143200,155919966000,472000,471000,472000,471000,2063
20231128,143100,154947081500,471000,471500,471500,471000,779
20231128,143000,154579809000,471500,471500,471500,471000,302
20231128,142900,154437444500,471500,471000,471500,471000,147
20231128,142800,154368140000,471000,471500,471500,471000,334
20231128,142700,154210713500,471500,470500,471500,470500,3729
20231128,142600,152454295000,471000,471000,471000,470500,258
20231128,142500,152332867500,470500,470500,471000,470500,554
20231128,142400,152072192500,470500,471000,471000,470500,406
20231128,142300,151881119500,471000,470500,471000,470500,353
20231128,142200,151715010500,470500,470500,471000,470500,342
20231128,142100,151554085000,470500,471000,471000,470500,199
20231128,142000,151460437500,470500,471000,471000,470500,66
20231128,141900,151429372000,471000,471000,471000,470500,76
20231128,141800,151393592500,471000,471000,471000,470500,87
20231128,141700,151352624000,471000,471000,471000,470500,435
20231128,141600,151147752500,471000,470500,471000,470500,149
20231128,141500,151077601000,471000,470500,471000,470500,224
20231128,141400,150972193500,470500,471500,471500,470500,1532
20231128,141300,150250603500,471500,471000,471500,471000,226
20231128,141200,150144132500,471000,470500,471500,470500,1352
20231128,141100,149507209000,470500,471000,471000,470500,244
20231128,141000,149392341500,471000,471000,471000,470500,78
20231128,140900,149355614000,470500,470500,471000,470500,203
20231128,140800,149260062500,470500,470500,471000,470500,68
20231128,140700,149228063500,470500,470500,471000,470000,431
20231128,140600,149025278500,470000,470000,470500,470000,151
20231128,140500,148954269500,470500,470500,470500,470000,253
20231128,140400,148835321000,470000,470000,470500,470000,389
20231128,140300,148652366500,470000,471000,471000,470000,2633
20231128,140200,147414428000,470500,470500,471000,470500,105
20231128,140100,147365023500,471000,470500,471000,470500,149
20231128,140000,147294903000,470500,471000,471000,470500,331
20231128,135900,147139145000,470500,471000,471000,470500,115
20231128,135800,147085025500,470500,471000,471000,470500,75
20231128,135700,147049715000,471000,471000,471000,470500,67
20231128,135600,147018175000,471000,471000,471500,470000,2130
20231128,135500,146015729500,471000,470500,471500,470500,1298
20231128,135400,145404420500,471000,471000,471000,470500,826
20231128,135300,145015378000,470500,470500,471000,470500,276
20231128,135200,144885502500,471000,471000,471000,470500,383
20231128,135100,144705276500,470500,471000,471000,470500,227
20231128,135000,144598414000,470500,471000,471000,470500,82
20231128,134900,144559812500,470500,471000,471000,470500,185
20231128,134800,144472707500,471000,471000,471000,470500,147
20231128,134700,144403513500,470500,471000,471000,470500,140
20231128,134600,144337599000,471000,470500,471000,470500,61
20231128,134500,144308886500,470500,470500,471000,470500,404
20231128,134400,144118791000,470500,470500,471000,470500,107
20231128,134300,144068435000,470500,470500,471000,470000,329
20231128,134200,143913638000,470500,469500,470500,469500,1391
20231128,134100,143259890500,469500,470000,470000,469500,152
20231128,134000,143188494000,469500,470000,470000,469500,135
20231128,133900,143125067500,469500,470000,470000,469500,344
20231128,133800,142963470000,470000,469500,470000,469500,259
20231128,133700,142841827000,469500,469500,470000,469500,523
20231128,133600,142596162500,469500,470000,470000,469500,199
20231128,133500,142502679500,469500,470000,470000,469500,122
20231128,133400,142445374500,470000,470000,470000,469500,300
20231128,133300,142304505500,469500,469500,470000,469500,149
20231128,133200,142234514500,469500,469500,470000,469500,152
20231128,133100,142163122500,470000,470000,470000,469500,333
20231128,133000,142006697500,469500,470000,470000,469500,186
20231128,132900,141919344500,469500,470000,470000,469500,230
20231128,132800,141811315000,470000,469500,470000,469500,224
20231128,132700,141706110500,469500,470000,470000,469500,360
20231128,132600,141537080000,470000,469500,470000,469500,50
20231128,132500,141513594000,470000,470000,470500,469500,420
20231128,132400,141316296500,470000,470000,470500,470000,290
20231128,132300,141179993500,470000,470000,470500,470000,47
20231128,132200,141157891500,470000,470500,471000,470000,175
20231128,132100,141075550500,470500,471000,471000,470000,598
20231128,132000,140794203000,470500,469500,470500,469500,2042
20231128,131900,139834215000,469500,469500,470000,469500,124
20231128,131800,139775982000,470000,469500,470000,469500,339
20231128,131700,139616697500,469500,469500,470000,469500,185
20231128,131600,139529835000,469500,469500,470000,469500,305
20231128,131500,139386617500,470000,470000,470000,469500,192
20231128,131400,139296428500,470000,470000,470500,469500,1545
20231128,131300,138570654500,470000,470500,470500,470000,263
20231128,131200,138447021000,470000,470500,470500,470000,171
20231128,131100,138366597000,470000,470000,470500,470000,298
20231128,131000,138226525500,470000,470000,470500,469500,707
20231128,130900,137894231000,470000,469500,470500,469500,880
20231128,130800,137480642500,469500,469500,470000,469500,87
20231128,130700,137439783000,469500,470000,470000,469500,118
20231128,130600,137384360000,470000,470000,470000,469500,436
20231128,130500,137179625500,470000,470000,470000,469500,109
20231128,130400,137128422000,470000,470000,470000,469500,833
20231128,130300,136737000500,470000,470500,470500,470000,263
20231128,130200,136613334000,470500,470500,470500,470000,63
20231128,130100,136583722000,470000,470000,470500,469500,629
20231128,130000,136288171000,470000,470000,470000,469500,458
20231128,125900,136072929000,469500,469500,470000,469500,180
20231128,125800,135988403500,470000,469500,470000,469500,109
20231128,125700,135937219000,469500,469500,470000,469500,322
20231128,125600,135786011500,469500,469500,470000,469500,215
20231128,125500,135684989500,470000,470000,470000,469500,84
20231128,125400,135645529500,470000,470000,470500,470000,443
20231128,125300,135437315500,470000,470000,470500,469500,890
20231128,125200,135019016000,469500,469500,470000,469500,60
20231128,125100,134990842500,470000,470000,470000,469500,270
20231128,125000,134864072000,470000,469500,470000,469000,525
20231128,124900,134617599000,469500,469500,469500,469000,218
20231128,124800,134515310500,469500,469000,469500,469000,229
20231128,124700,134407826500,469000,469500,470000,469000,1487
20231128,124600,133709346500,469500,470000,470000,469500,2595
20231128,124500,132490961500,469500,470000,470000,469500,2247
20231128,124400,131434877000,470000,470500,470500,470000,408
20231128,124300,131243110500,470500,470000,470500,470000,194
20231128,124200,131151909000,470500,470000,470500,470000,194
20231128,124100,131060700000,470000,470000,470500,470000,151
20231128,124000,130989695000,470000,470500,470500,470000,105
20231128,123900,130940318500,470500,470500,470500,470000,204
20231128,123800,130844419500,470000,470000,470500,470000,135
20231128,123700,130780928500,470500,470500,470500,470000,712
20231128,123600,130445936000,470500,470500,471000,470500,628
20231128,123500,130150450000,470500,470500,471000,470500,95
20231128,123400,130105739500,471000,470500,471000,470500,102
20231128,123300,130057726500,471000,471500,471500,470500,584
20231128,123200,129782666500,471500,471000,471500,471000,54
20231128,123100,129757225500,471000,472000,472000,471000,337
20231128,123000,129598350000,472000,471500,472000,471500,425
20231128,122900,129397814500,472000,471500,472000,471000,282
20231128,122800,129264859500,471500,470500,472000,470500,1283
20231128,122700,128660185500,471000,470500,471000,470500,170
20231128,122600,128580166500,471000,471000,471000,470500,112
20231128,122500,128527439000,470500,471000,471000,470500,229
20231128,122400,128419677500,470500,470500,471000,470500,246
20231128,122300,128303900500,471000,470500,471000,470500,122
20231128,122200,128246491500,470500,470500,471000,470500,407
20231128,122100,128054991500,470500,470500,471000,470500,207
20231128,122000,127957597500,470500,471000,471000,470500,36
20231128,121900,127940654500,471000,471500,471500,470500,914
20231128,121800,127510461500,471000,471500,471500,471000,407
20231128,121700,127318698000,471000,471000,471500,471000,104
20231128,121600,127269696000,471500,471000,471500,471000,186
20231128,121500,127182021000,471500,471000,471500,470500,74
20231128,121400,127147166000,470500,471000,471000,470500,635
20231128,121300,126848173500,471000,470500,471000,470500,155
20231128,121200,126775234000,470500,470500,471000,470500,290
20231128,121100,126638787500,470500,470500,471000,470000,689
20231128,121000,126314527000,470500,470500,471000,470000,100
20231128,120900,126267483500,470500,470500,471000,470000,825
20231128,120800,125879320500,470500,471000,471000,470500,558
20231128,120700,125616772000,471000,470500,471000,470500,98
20231128,120600,125570654500,470500,470500,471000,470500,188
20231128,120500,125482183000,471000,470500,471000,470500,249
20231128,120400,125364994500,471000,470500,471000,470500,116
20231128,120300,125310393500,470500,470500,471000,470500,119
20231128,120200,125254379000,471000,470500,471000,470500,39
20231128,120100,125236026000,470500,471000,471000,470500,157
20231128,120000,125162140000,471000,470500,471000,470500,93
20231128,115900,125118367500,471000,470500,471000,470500,76
20231128,115800,125082588000,471000,470500,471000,470500,227
20231128,115700,124975767000,470500,471000,471000,470500,215
20231128,115600,124874576000,470500,471000,471000,470500,136
20231128,115500,124810567000,471000,471000,471000,470500,225
20231128,115400,124704600000,471000,471000,471000,470500,90
20231128,115300,124662232500,471000,470500,471000,470500,252
20231128,115200,124543605500,470500,471000,471500,470500,204
20231128,115100,124447553000,471000,471000,471000,470500,119
20231128,115000,124391546000,471000,471000,471500,471000,767
20231128,114900,124030285500,471000,471500,471500,471000,536
20231128,114800,123777696500,471500,471500,472000,471500,320
20231128,114700,123626800000,471500,471500,472000,471000,381
20231128,114600,123447118000,471000,471500,472000,471000,180
20231128,114500,123362259000,471000,471000,472000,471000,998
20231128,114400,122891450500,471000,471500,472000,471000,597
20231128,114300,122609934000,472000,471500,472000,471000,406
20231128,114200,122418523500,471000,471000,471500,471000,242
20231128,114100,122304537500,471000,471500,471500,471000,548
20231128,114000,122046164500,472000,472000,472500,471500,1224
20231128,113900,121468452500,472500,472500,472500,472000,167
20231128,113800,121389568500,472500,472500,472500,472000,139
20231128,113700,121323937000,472500,472500,472500,472000,97
20231128,113600,121278129500,472000,472000,472500,472000,184
20231128,113500,121191247500,472000,472000,472500,472000,158
20231128,113400,121116623000,472500,472000,472500,471500,741
20231128,113300,120766964000,472500,472000,472500,472000,605
20231128,113200,120481394000,472000,471500,472500,471500,1010
20231128,113100,120004647000,472000,472000,472000,471500,107
20231128,113000,119954170000,472000,472000,472000,471500,160
20231128,112900,119878681000,472000,472000,472000,471500,701
20231128,112800,119547962500,471500,471500,472000,471500,231
20231128,112700,119438971500,472000,472000,472000,471500,131
20231128,112600,119377163500,471500,472000,472000,471500,500
20231128,112500,119141240000,472500,472000,472500,471500,626
20231128,112400,118845704000,472500,471500,472500,471500,519
20231128,112300,118600767500,472000,471500,472000,471000,2792
20231128,112200,117284088000,471500,471000,471500,471000,411
20231128,112100,117090471500,471000,471000,471500,470500,498
20231128,112000,116855910500,471000,471000,471000,470500,149
20231128,111900,116785742000,471000,471500,471500,470500,512
20231128,111800,116544527500,471500,470500,471500,470000,509
20231128,111700,116304823000,470500,470500,471000,470000,632
20231128,111600,116007552500,471000,471000,471500,470500,2151
20231128,111500,114994676000,471000,471000,471500,471000,135
20231128,111400,114931079000,471000,470500,471000,470000,835
20231128,111300,114538047000,470000,469500,470500,469500,1482
20231128,111200,113841676000,469500,470000,470500,469500,1130
20231128,111100,113310602500,470000,470000,470500,470000,361
20231128,111000,113140888500,470500,470500,471000,470000,1168
20231128,110900,112591355000,471000,471000,471000,470500,316
20231128,110800,112442589500,471000,470500,471000,470500,754
20231128,110700,112087488500,471000,470500,471000,470500,414
20231128,110600,111892683000,470500,471000,471000,470000,527
20231128,110500,111644748500,471000,470000,471000,470000,1016
20231128,110400,111166734000,470000,470000,470500,470000,288
20231128,110300,111031255000,470000,470000,470500,469500,322
20231128,110200,110879910500,470000,470000,470000,469500,1444
20231128,110100,110201368500,470000,470000,470500,469500,1129
20231128,110000,109670815000,470000,470000,470500,470000,203
20231128,105900,109575394500,470000,470000,470500,470000,1291
20231128,105800,108968548500,470000,470500,471000,470000,1642
20231128,105700,108195901500,470500,470500,471000,470500,292
20231128,105600,108058419000,470500,470500,471000,470000,748
20231128,105500,107706490000,470500,469500,470500,469500,879
20231128,105400,107293375500,469500,470000,470000,469500,408
20231128,105300,107101763000,469500,469500,470000,469500,373
20231128,105200,106926554500,469500,469500,470000,469500,1394
20231128,105100,106271968000,469500,470500,470500,469500,2423
20231128,105000,105133826000,470000,470000,470500,469500,1371
20231128,104900,104489574500,469500,470500,470500,469500,3305
20231128,104800,102936189000,470500,470500,471000,470000,280
20231128,104700,102804452500,470500,470500,471000,470000,3588
20231128,104600,101116663000,470500,470500,471000,470500,537
20231128,104500,100863939500,471000,471000,471000,470500,477
20231128,104400,100639279000,470500,470500,471000,470500,290
20231128,104300,100502760000,470500,470000,471000,470000,1688
20231128,104200,99708430500,470000,470500,470500,470000,820
20231128,104100,99322958000,470500,470500,471000,470000,1094
20231128,104000,98808284500,470500,470500,471000,470500,215
20231128,103900,98707089500,470500,471000,471000,470000,1923
20231128,103800,97802241000,471000,471500,472000,471000,2829
20231128,103700,96469341000,471500,471500,472000,471500,210
20231128,103600,96370293000,471500,471500,472000,471000,391
20231128,103500,96185950500,471000,471500,471500,471000,489
20231128,103400,95955495500,471500,471500,472000,471500,393
20231128,103300,95770191000,471500,472000,472000,471500,352
20231128,103200,95604200500,471500,472000,472000,471500,260
20231128,103100,95481577000,472000,472000,472000,471500,248
20231128,103000,95364596500,471500,470500,472000,470500,1126
20231128,102900,94834005500,470500,471000,471000,470500,201
20231128,102800,94739382000,470500,471000,471000,470500,1018
20231128,102700,94259910000,471000,471000,471500,470500,722
20231128,102600,93919861500,471000,471500,471500,470000,3950
20231128,102500,92060582000,471000,471000,471500,471000,1251
20231128,102400,91470973500,471000,471500,471500,471000,232
20231128,102300,91361691000,471000,471500,471500,471000,370
20231128,102200,91187389500,471500,471000,471500,471000,679
20231128,102100,90867354000,471000,471000,471500,471000,280
20231128,102000,90735435500,471500,472000,472000,471000,354
20231128,101900,90568536000,472000,472500,473000,471500,1019
20231128,101800,90087132500,472500,471500,472500,471000,4815
20231128,101700,87816935000,471000,472000,472000,471000,1683
20231128,101600,87023114000,472000,472000,472500,472000,410
20231128,101500,86829582000,472000,472500,472500,472000,207
20231128,101400,86731848000,472000,472500,473000,472000,1896
20231128,101300,85836233500,473000,472500,473000,472500,595
20231128,101200,85554940000,473000,473500,473500,472500,1692
20231128,101100,84754621000,473500,473500,473500,473000,271
20231128,101000,84626361000,473500,473000,474000,473000,559
20231128,100900,84361776500,473500,473500,473500,473000,761
20231128,100800,84001483500,473500,473500,474500,473000,1822
20231128,100700,83138767000,473500,473500,473500,473000,453
20231128,100600,82924321000,473500,474000,474000,473000,1340
20231128,100500,82289949000,474000,473500,474500,473000,3629
20231128,100400,80570037500,474000,473500,474000,473500,1638
20231128,100300,79794301000,473500,474500,474500,473000,2250
20231128,100200,78728249000,474000,474500,475000,474000,1151
20231128,100100,78182468500,474500,474500,475000,474000,2267
20231128,100000,77106568500,475000,476000,476000,474500,2136
20231128,095900,76091344500,475500,476000,477000,475500,2840
20231128,095800,74739047500,475500,477000,477000,475500,2019
20231128,095700,73777216500,477000,477000,477500,476500,4861
20231128,095600,71458671500,477000,477000,477500,476000,4294
20231128,095500,69410977000,477000,477000,477000,476500,1228
20231128,095400,68825443500,477000,476500,477000,476000,1089
20231128,095300,68306381000,476000,477000,477500,476000,4038
20231128,095200,66381596500,477000,476500,477500,476000,6753
20231128,095100,63161215000,476000,475000,476500,475000,4357
20231128,095000,61088034500,475000,474500,475500,474000,2454
20231128,094900,59923106500,474500,474000,475000,474000,1009
20231128,094800,59444446000,474000,474000,474500,473500,521
20231128,094700,59197459000,474000,475000,475000,473500,1978
20231128,094600,58259134500,474500,475500,475500,474500,936
20231128,094500,57814507000,475500,475500,476000,475000,2278
20231128,094400,56731644500,475500,475000,475500,474000,2147
20231128,094300,55712463500,475500,475000,476000,474000,3759
20231128,094200,53926494000,475500,475500,476000,475000,2903
20231128,094100,52545596500,476000,474000,476000,474000,10349
20231128,094000,47629936000,474000,474000,474500,473500,3039
20231128,093900,46189586500,474000,473500,474000,473500,673
20231128,093800,45870691000,473500,473000,474000,473000,1835
20231128,093700,45001724000,473000,473500,473500,472500,1892
20231128,093600,44106726000,473000,474000,474000,472500,2707
20231128,093500,42825245000,474000,474000,474000,473500,624
20231128,093400,42529559500,474000,473500,474000,473000,3898
20231128,093300,40682375500,473500,473500,474000,473000,3628
20231128,093200,38964494500,473000,473000,473500,473000,1127
20231128,093100,38431066000,473000,472000,473500,472000,5409
20231128,093000,35873639000,472000,472500,472500,471500,1924
20231128,092900,34965044500,472500,471500,472500,471000,5059
20231128,092800,32578247500,471500,472000,472000,471500,495
20231128,092700,32344750000,471500,471000,471500,471000,1702
20231128,092600,31542338000,471000,471000,471500,470000,2178
20231128,092500,30517288000,471000,471000,471500,470500,511
20231128,092400,30276512500,471000,470500,471500,470000,2407
20231128,092300,29143524500,471000,469500,471000,469500,1830
20231128,092200,28283356000,470000,470000,470500,469500,1480
20231128,092100,27587949500,470000,470500,471000,470000,2463
20231128,092000,26429224500,470500,470500,471000,470500,1150
20231128,091900,25888081500,470500,470500,471000,470500,891
20231128,091800,25468854000,470500,471000,471000,470500,533
20231128,091700,25218040500,470500,472000,472000,470500,4254
20231128,091600,23213809500,472000,471500,472000,471500,421
20231128,091500,23015212000,471500,471500,472000,471500,2401
20231128,091400,21882265000,472000,471500,472000,471000,1151
20231128,091300,21339552000,471500,472000,472000,470500,3518
20231128,091200,19680657000,472000,471000,472000,470500,3011
20231128,091100,18261209000,471000,469500,471000,469500,4339
20231128,091000,16220816500,470000,470000,470000,469000,1563
20231128,090900,15487012500,469500,469500,470000,469000,2740
20231128,090800,14200551500,470000,469500,470000,469000,1617
20231128,090700,13441457500,469500,470000,470500,469000,3006
20231128,090600,12029626000,470000,470000,470500,469000,2582
20231128,090500,10816535000,469500,469500,470000,469000,1951
20231128,090400,9900350500,469500,469000,470000,468500,3054
20231128,090300,8466651000,469500,469000,470000,469000,3356
20231128,090200,6891465000,469500,469000,469500,467500,4995
20231128,090100,4550973500,469000,469000,470000,468500,2601
20231128,090000,3331111500,469000,468000,469500,468000,6919