KissMeData/005490/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,184400,1117735717500,464500,464500,464500,464500,39990
20231107,184300,1117735717500,464500,464500,464500,464500,0
20231107,184200,1117735717500,464500,464500,464500,464500,0
20231107,184100,1117735717500,464500,464500,464500,464500,0
20231107,184000,1117735717500,464500,464500,464500,464500,0
20231107,183900,1117735717500,464500,464500,464500,464500,0
20231107,183800,1117735717500,464500,464500,464500,464500,0
20231107,183700,1117735717500,464500,464500,464500,464500,0
20231107,183600,1117735717500,464500,464500,464500,464500,0
20231107,183500,1117735717500,464500,464500,464500,464500,0
20231107,183400,1117735717500,464500,464500,464500,464500,0
20231107,183300,1117735717500,464500,464500,464500,464500,0
20231107,183200,1117735717500,464500,464500,464500,464500,0
20231107,183100,1117735717500,464500,464500,464500,464500,0
20231107,183000,1117735717500,464500,464500,464500,464500,0
20231107,182900,1117735717500,464500,464500,464500,464500,0
20231107,182800,1117735717500,464500,464500,464500,464500,0
20231107,182700,1117735717500,464500,464500,464500,464500,0
20231107,182600,1117735717500,464500,464500,464500,464500,0
20231107,182500,1117735717500,464500,464500,464500,464500,0
20231107,182400,1117735717500,464500,464500,464500,464500,0
20231107,182300,1117735717500,464500,464500,464500,464500,0
20231107,182200,1117735717500,464500,464500,464500,464500,0
20231107,182100,1117735717500,464500,464500,464500,464500,0
20231107,182000,1117735717500,464500,464500,464500,464500,0
20231107,181900,1117735717500,464500,464500,464500,464500,0
20231107,181800,1117735717500,464500,464500,464500,464500,0
20231107,181700,1117735717500,464500,464500,464500,464500,0
20231107,181600,1117735717500,464500,464500,464500,464500,0
20231107,181500,1117735717500,464500,464500,464500,464500,0
20231107,181400,1117735717500,464500,464500,464500,464500,39990
20231107,181300,1117735717500,464500,464500,464500,464500,0
20231107,181200,1117735717500,464500,464500,464500,464500,0
20231107,181100,1117735717500,464500,464500,464500,464500,0
20231107,181000,1117735717500,464500,464500,464500,464500,0
20231107,180900,1117735717500,464500,464500,464500,464500,0
20231107,180800,1117735717500,464500,464500,464500,464500,0
20231107,180700,1117735717500,464500,464500,464500,464500,0
20231107,180600,1117735717500,464500,464500,464500,464500,0
20231107,180500,1117735717500,464500,464500,464500,464500,0
20231107,180400,1117735717500,464500,464500,464500,464500,0
20231107,180300,1117735717500,464500,464500,464500,464500,0
20231107,180200,1117735717500,464500,464500,464500,464500,0
20231107,180100,1117735717500,464500,464500,464500,464500,0
20231107,180000,1117735717500,464500,464500,464500,464500,0
20231107,175900,1117735717500,464500,464500,464500,464500,0
20231107,175800,1117735717500,464500,464500,464500,464500,0
20231107,175700,1117735717500,464500,464500,464500,464500,0
20231107,175600,1117735717500,464500,464500,464500,464500,0
20231107,175500,1117735717500,464500,464500,464500,464500,0
20231107,175400,1117735717500,464500,464500,464500,464500,0
20231107,175300,1117735717500,464500,464500,464500,464500,0
20231107,175200,1117735717500,464500,464500,464500,464500,0
20231107,175100,1117735717500,464500,464500,464500,464500,0
20231107,175000,1117735717500,464500,464500,464500,464500,0
20231107,174900,1117735717500,464500,464500,464500,464500,0
20231107,174800,1117735717500,464500,464500,464500,464500,0
20231107,174700,1117735717500,464500,464500,464500,464500,0
20231107,174600,1117735717500,464500,464500,464500,464500,0
20231107,174500,1117735717500,464500,464500,464500,464500,0
20231107,174400,1117735717500,464500,464500,464500,464500,39990
20231107,174300,1117735717500,464500,464500,464500,464500,0
20231107,174200,1117735717500,464500,464500,464500,464500,0
20231107,174100,1117735717500,464500,464500,464500,464500,0
20231107,174000,1117735717500,464500,464500,464500,464500,0
20231107,173900,1117735717500,464500,464500,464500,464500,0
20231107,173800,1117735717500,464500,464500,464500,464500,0
20231107,173700,1117735717500,464500,464500,464500,464500,0
20231107,173600,1117735717500,464500,464500,464500,464500,0
20231107,173500,1117735717500,464500,464500,464500,464500,0
20231107,173400,1117735717500,464500,464500,464500,464500,0
20231107,173300,1117735717500,464500,464500,464500,464500,0
20231107,173200,1117735717500,464500,464500,464500,464500,0
20231107,173100,1117735717500,464500,464500,464500,464500,0
20231107,173000,1117735717500,464500,464500,464500,464500,0
20231107,172900,1117735717500,464500,464500,464500,464500,0
20231107,172800,1117735717500,464500,464500,464500,464500,0
20231107,172700,1117735717500,464500,464500,464500,464500,0
20231107,172600,1117735717500,464500,464500,464500,464500,0
20231107,172500,1117735717500,464500,464500,464500,464500,0
20231107,172400,1117735717500,464500,464500,464500,464500,0
20231107,172300,1117735717500,464500,464500,464500,464500,0
20231107,172200,1117735717500,464500,464500,464500,464500,0
20231107,172100,1117735717500,464500,464500,464500,464500,0
20231107,172000,1117735717500,464500,464500,464500,464500,0
20231107,171900,1117735717500,464500,464500,464500,464500,0
20231107,171800,1117735717500,464500,464500,464500,464500,0
20231107,171700,1117735717500,464500,464500,464500,464500,0
20231107,171600,1117735717500,464500,464500,464500,464500,0
20231107,171500,1117735717500,464500,464500,464500,464500,0
20231107,171400,1117735717500,464500,464500,464500,464500,39990
20231107,171300,1117735717500,464500,464500,464500,464500,0
20231107,171200,1117735717500,464500,464500,464500,464500,0
20231107,171100,1117735717500,464500,464500,464500,464500,0
20231107,171000,1117735717500,464500,464500,464500,464500,0
20231107,170900,1117735717500,464500,464500,464500,464500,0
20231107,170800,1117735717500,464500,464500,464500,464500,0
20231107,170700,1117735717500,464500,464500,464500,464500,0
20231107,170600,1117735717500,464500,464500,464500,464500,0
20231107,170500,1117735717500,464500,464500,464500,464500,0
20231107,170400,1117735717500,464500,464500,464500,464500,0
20231107,170300,1117735717500,464500,464500,464500,464500,0
20231107,170200,1117735717500,464500,464500,464500,464500,0
20231107,170100,1117735717500,464500,464500,464500,464500,0
20231107,170000,1117735717500,464500,464500,464500,464500,0
20231107,165900,1117735717500,464500,464500,464500,464500,0
20231107,165800,1117735717500,464500,464500,464500,464500,0
20231107,165700,1117735717500,464500,464500,464500,464500,0
20231107,165600,1117735717500,464500,464500,464500,464500,0
20231107,165500,1117735717500,464500,464500,464500,464500,0
20231107,165400,1117735717500,464500,464500,464500,464500,0
20231107,165300,1117735717500,464500,464500,464500,464500,0
20231107,165200,1117735717500,464500,464500,464500,464500,0
20231107,165100,1117735717500,464500,464500,464500,464500,0
20231107,165000,1117735717500,464500,464500,464500,464500,0
20231107,164900,1117735717500,464500,464500,464500,464500,0
20231107,164800,1117735717500,464500,464500,464500,464500,0
20231107,164700,1117735717500,464500,464500,464500,464500,0
20231107,164600,1117735717500,464500,464500,464500,464500,0
20231107,164500,1117735717500,464500,464500,464500,464500,0
20231107,164400,1117735717500,464500,464500,464500,464500,39990
20231107,164300,1117735717500,464500,464500,464500,464500,0
20231107,164200,1117735717500,464500,464500,464500,464500,0
20231107,164100,1117735717500,464500,464500,464500,464500,0
20231107,164000,1117735717500,464500,464500,464500,464500,0
20231107,163900,1117735717500,464500,464500,464500,464500,0
20231107,163800,1117735717500,464500,464500,464500,464500,0
20231107,163700,1117735717500,464500,464500,464500,464500,0
20231107,163600,1117735717500,464500,464500,464500,464500,0
20231107,163500,1117735717500,464500,464500,464500,464500,0
20231107,163400,1117735717500,464500,464500,464500,464500,0
20231107,163300,1117735717500,464500,464500,464500,464500,0
20231107,163200,1117735717500,464500,464500,464500,464500,0
20231107,163100,1117735717500,464500,464500,464500,464500,0
20231107,163000,1117735717500,464500,464500,464500,464500,0
20231107,162900,1117735717500,464500,464500,464500,464500,0
20231107,162800,1117735717500,464500,464500,464500,464500,0
20231107,162700,1117735717500,464500,464500,464500,464500,0
20231107,162600,1117735717500,464500,464500,464500,464500,0
20231107,162500,1117735717500,464500,464500,464500,464500,0
20231107,162400,1117735717500,464500,464500,464500,464500,0
20231107,162300,1117735717500,464500,464500,464500,464500,0
20231107,162200,1117735717500,464500,464500,464500,464500,0
20231107,162100,1117735717500,464500,464500,464500,464500,0
20231107,162000,1117735717500,464500,464500,464500,464500,0
20231107,161900,1117735717500,464500,464500,464500,464500,0
20231107,161800,1117735717500,464500,464500,464500,464500,0
20231107,161700,1117735717500,464500,464500,464500,464500,0
20231107,161600,1117735717500,464500,464500,464500,464500,0
20231107,161500,1117735717500,464500,464500,464500,464500,0
20231107,161400,1117735717500,464500,464500,464500,464500,39990
20231107,161300,1117735717500,464500,464500,464500,464500,0
20231107,161200,1117735717500,464500,464500,464500,464500,0
20231107,161100,1117735717500,464500,464500,464500,464500,0
20231107,161000,1117735717500,464500,464500,464500,464500,0
20231107,160900,1117735717500,464500,464500,464500,464500,0
20231107,160800,1117735717500,464500,464500,464500,464500,0
20231107,160700,1117735717500,464500,464500,464500,464500,0
20231107,160600,1117735717500,464500,464500,464500,464500,0
20231107,160500,1117735717500,464500,464500,464500,464500,0
20231107,160400,1117735717500,464500,464500,464500,464500,0
20231107,160300,1117735717500,464500,464500,464500,464500,0
20231107,160200,1117735717500,464500,464500,464500,464500,0
20231107,160100,1117735717500,464500,464500,464500,464500,0
20231107,160000,1117735717500,464500,464500,464500,464500,0
20231107,155900,1117735717500,464500,464500,464500,464500,0
20231107,155800,1117735717500,464500,464500,464500,464500,0
20231107,155700,1117735717500,464500,464500,464500,464500,0
20231107,155600,1117735717500,464500,464500,464500,464500,0
20231107,155500,1117735717500,464500,464500,464500,464500,0
20231107,155400,1117735717500,464500,464500,464500,464500,0
20231107,155300,1117735717500,464500,464500,464500,464500,0
20231107,155200,1117735717500,464500,464500,464500,464500,0
20231107,155100,1117735717500,464500,464500,464500,464500,0
20231107,155000,1117735717500,464500,464500,464500,464500,0
20231107,154900,1117735717500,464500,464500,464500,464500,0
20231107,154800,1117735717500,464500,464500,464500,464500,0
20231107,154700,1117735717500,464500,464500,464500,464500,0
20231107,154600,1117735717500,464500,464500,464500,464500,0
20231107,154500,1117735717500,464500,464500,464500,464500,0
20231107,154400,1117735717500,464500,464500,464500,464500,39990
20231107,154300,1117735717500,464500,464500,464500,464500,0
20231107,154200,1117735717500,464500,464500,464500,464500,0
20231107,154100,1117735717500,464500,464500,464500,464500,0
20231107,154000,1117735717500,464500,464500,464500,464500,0
20231107,153900,1117735717500,464500,464500,464500,464500,0
20231107,153800,1117735717500,464500,464500,464500,464500,0
20231107,153700,1117735717500,464500,464500,464500,464500,0
20231107,153600,1117735717500,464500,464500,464500,464500,0
20231107,153500,1117735717500,464500,464500,464500,464500,0
20231107,153400,1117735717500,464500,464500,464500,464500,0
20231107,153300,1117735717500,464500,464500,464500,464500,0
20231107,153200,1117735717500,464500,464500,464500,464500,0
20231107,153100,1117735717500,464500,464500,464500,464500,0
20231107,153000,1117735717500,464500,464500,464500,464500,39990
20231107,152900,1099160362500,466000,466000,466000,466000,0
20231107,152800,1099160362500,466000,466000,466000,466000,0
20231107,152700,1099160362500,466000,466000,466000,466000,0
20231107,152600,1099160362500,466000,466000,466000,466000,0
20231107,152500,1099160362500,466000,466000,466000,466000,0
20231107,152400,1099160362500,466000,466000,466000,466000,0
20231107,152300,1099160362500,466000,466000,466000,466000,0
20231107,152200,1099160362500,466000,466000,466000,466000,0
20231107,152100,1099160362500,466000,466000,466000,466000,0
20231107,152000,1099160362500,466000,466000,466000,466000,0
20231107,151900,1099160362500,466000,466000,466500,465500,4513
20231107,151800,1097056852500,466000,466000,466500,465500,3837
20231107,151700,1095268940000,466000,466000,466500,465500,3248
20231107,151600,1093755564000,466000,466000,466500,465500,2002
20231107,151500,1092822638500,466000,466000,466500,465000,5942
20231107,151400,1090054641500,466500,466000,467000,466000,1780
20231107,151300,1089224387000,466000,467000,467500,466000,2718
20231107,151200,1087956199500,467500,467500,467500,466500,6123
20231107,151100,1085097752500,467500,467500,468000,467000,2891
20231107,151000,1083746779500,467500,469000,469000,467500,5178
20231107,150900,1081323107500,468500,467500,469000,467500,5003
20231107,150800,1078980533000,468000,467500,468000,467000,1558
20231107,150700,1078251964500,467500,468500,468500,467000,4110
20231107,150600,1076329227500,468000,468000,468500,467500,3532
20231107,150500,1074675009500,468000,467500,468000,467000,4158
20231107,150400,1072730329000,467500,467000,467500,466500,2583
20231107,150300,1071523937000,467000,466500,467500,466500,3110
20231107,150200,1070071612000,466500,466500,467000,466500,3413
20231107,150100,1068478904000,466500,465000,466500,465000,3355
20231107,150000,1066915904000,465500,464500,465500,464500,1328
20231107,145900,1066298372500,464500,464500,465000,464000,1434
20231107,145800,1065632373500,464000,465000,465000,464000,1291
20231107,145700,1065032656500,464500,465000,465500,464500,1557
20231107,145600,1064308567000,465000,466500,466500,465000,2551
20231107,145500,1063120879000,466500,465500,466500,465500,2561
20231107,145400,1061927614000,466000,465000,466000,465000,1564
20231107,145300,1061199638000,465000,465500,465500,465000,520
20231107,145200,1060957615500,465500,464000,465500,464000,2697
20231107,145100,1059703903500,464500,463500,464500,463000,1725
20231107,145000,1058904130500,463500,462500,463500,462500,1309
20231107,144900,1058297937500,463000,463000,463500,462500,1781
20231107,144800,1057473214500,463000,463000,463500,462500,1413
20231107,144700,1056818926000,463000,464500,464500,463000,3391
20231107,144600,1055247127000,464500,465500,465500,464000,3818
20231107,144500,1053472800500,465500,465000,465500,464500,1484
20231107,144400,1052782511500,465000,466000,466000,464500,4811
20231107,144300,1050543933500,466000,466000,466000,465500,1565
20231107,144200,1049815001000,466000,466000,466000,465000,2244
20231107,144100,1048770774500,465500,464500,466000,464000,2359
20231107,144000,1047673642500,465000,465500,466000,464000,5291
20231107,143900,1045212490500,466000,465000,466000,464500,2925
20231107,143800,1043850465000,465000,464500,465500,464500,2212
20231107,143700,1042821474000,464500,464000,465000,463500,2535
20231107,143600,1041645092000,464000,464000,464000,463500,780
20231107,143500,1041283391500,464000,463500,464000,463000,1019
20231107,143400,1040811037000,463000,462000,463500,462000,1201
20231107,143300,1040255278000,462500,461500,462500,461500,1667
20231107,143200,1039485454500,461500,462000,462000,461000,1218
20231107,143100,1038923191500,461500,461000,461500,460500,2178
20231107,143000,1037918749000,461500,461000,461500,460500,1595
20231107,142900,1037183482000,461500,460000,461500,460000,3985
20231107,142800,1035348594500,460500,460500,461500,460000,2594
20231107,142700,1034153755000,460500,462000,462000,460000,4730
20231107,142600,1031974494500,461500,463000,463000,461500,5790
20231107,142500,1029298825000,463000,462500,463000,461500,4940
20231107,142400,1027015635000,462500,464000,464500,462500,3385
20231107,142300,1025447099000,464000,463500,464500,463000,1579
20231107,142200,1024714569000,463500,464500,465000,463000,2309
20231107,142100,1023643844000,464500,464000,465000,463500,5047
20231107,142000,1021303008000,464000,465000,465000,463500,3518
20231107,141900,1019670047000,465000,465000,465000,464500,1566
20231107,141800,1018941950500,465000,466000,467000,465000,4301
20231107,141700,1016938927500,466000,466000,466500,465500,1019
20231107,141600,1016464121000,466000,466000,467000,465500,1755
20231107,141500,1015645888500,466000,467000,467000,465500,2821
20231107,141400,1014330391000,466500,466000,467000,466000,1466
20231107,141300,1013646560000,466500,465500,466500,465000,1196
20231107,141200,1013089694000,465500,465000,465500,465000,1172
20231107,141100,1012544201000,465000,465000,465500,464000,2140
20231107,141000,1011549897000,465000,464500,465000,464000,1138
20231107,140900,1011021278500,464000,464500,465000,464000,1682
20231107,140800,1010240088500,464500,464500,465000,464500,2462
20231107,140700,1009095867000,465000,464500,465500,464000,2771
20231107,140600,1007807908000,464500,466000,466500,464500,4220
20231107,140500,1005843503000,466000,468500,468500,466000,2822
20231107,140400,1004525517500,468500,467500,468500,467000,2395
20231107,140300,1003405164000,467500,468000,468500,466500,2513
20231107,140200,1002229859000,468000,467500,468000,466000,2967
20231107,140100,1000844057500,467500,469000,469000,467000,7535
20231107,140000,997318101500,469000,469000,469500,468000,5920
20231107,135900,994543792000,469000,468000,469000,467500,3738
20231107,135800,992791853000,468000,467500,468000,467000,1765
20231107,135700,991966284000,467500,466500,468500,466500,7065
20231107,135600,988662964500,466500,466000,466500,466000,1374
20231107,135500,988022088000,466500,465000,466500,465000,1747
20231107,135400,987208501500,465500,466000,467000,465000,3596
20231107,135300,985532944000,466000,464500,466500,464000,5111
20231107,135200,983151789500,464500,464000,465000,464000,1094
20231107,135100,982643666000,464500,464500,464500,463500,1345
20231107,135000,982019413000,464000,463500,464500,463000,2508
20231107,134900,980856002500,463000,464500,464500,462500,6948
20231107,134800,977634544500,464500,465000,465500,464000,4787
20231107,134700,975410571000,465000,465500,466000,464500,4400
20231107,134600,973362670000,465500,464500,465500,464000,7284
20231107,134500,969978139500,464500,465000,465500,464000,6320
20231107,134400,967041545500,465000,464000,465500,463500,3361
20231107,134300,965479578000,464000,463000,464500,463000,5798
20231107,134200,962791385000,463500,460000,463500,460000,5295
20231107,134100,960346203000,460000,460000,460500,459500,2492
20231107,134000,959199820500,460000,460500,461000,460000,1060
20231107,133900,958711642500,460500,460500,461000,459500,2074
20231107,133800,957757469500,460000,461000,461000,460000,1621
20231107,133700,957011186500,461000,461500,461500,460500,1871
20231107,133600,956148595500,461500,461500,462000,461000,2242
20231107,133500,955113949000,461000,460000,461500,459500,1965
20231107,133400,954209273000,460000,460000,460500,460000,1464
20231107,133300,953535588500,460500,459000,460500,458500,1783
20231107,133200,952715882500,458500,460500,460500,458500,2746
20231107,133100,951453894000,460500,458500,461000,458000,3373
20231107,133000,949903132000,458500,458500,459000,458000,871
20231107,132900,949503807500,458500,457500,458500,457500,990
20231107,132800,949050244000,458000,457500,458000,457000,1356
20231107,132700,948429930000,457500,458500,458500,457000,2900
20231107,132600,947102173500,458500,458000,458500,458000,1231
20231107,132500,946538040000,458500,459500,459500,458000,2953
20231107,132400,945182879500,459500,459500,461000,459000,2493
20231107,132300,944036860500,459500,459000,460000,458500,1826
20231107,132200,943198313500,459000,458000,459500,457500,2692
20231107,132100,941963770000,457500,458500,459000,457500,1619
20231107,132000,941221822500,458500,457500,459500,457000,3156
20231107,131900,939775775500,457500,457000,457500,456500,1152
20231107,131800,939249216000,457500,456500,457500,456500,1552
20231107,131700,938539955000,457000,456500,457000,456500,943
20231107,131600,938109319500,457000,457000,457500,456500,1348
20231107,131500,937493316500,457000,457000,458000,456500,2145
20231107,131400,936512723500,457000,457500,457500,456500,2164
20231107,131300,935523691500,457500,457000,458000,457000,1592
20231107,131200,934795576000,457000,457000,458000,457000,2974
20231107,131100,933435496500,457500,457500,458000,457000,4818
20231107,131000,931232878000,458000,458500,458500,457500,2332
20231107,130900,930164684500,458000,458500,459000,458000,1833
20231107,130800,929324693000,458500,459000,459500,458500,2885
20231107,130700,928000957500,459500,460000,460500,459000,2543
20231107,130600,926831927000,460000,460000,460000,459500,860
20231107,130500,926436633500,459500,461000,461500,459500,1775
20231107,130400,925619187000,461000,460000,461000,459500,2156
20231107,130300,924626590000,460000,461500,461500,459000,6353
20231107,130200,921702040000,461500,462000,462500,461000,2731
20231107,130100,920440532500,462000,462000,462000,461000,1533
20231107,130000,919732664500,461500,463500,463500,461500,4007
20231107,125900,917879443000,463000,460500,463500,460500,4369
20231107,125800,915859064000,460500,461500,462000,460500,3626
20231107,125700,914187382500,461500,463000,463500,461000,4508
20231107,125600,912103621000,463000,461500,463000,461500,4915
20231107,125500,909830403000,461500,460500,462000,460500,3154
20231107,125400,908375570000,460500,459000,461000,459000,3078
20231107,125300,906958933000,458500,461000,461000,458500,4252
20231107,125200,905004249500,460500,460500,461000,460000,3079
20231107,125100,903586365500,460500,458000,460500,458000,3415
20231107,125000,902015764500,458000,457500,458000,457000,1389
20231107,124900,901379815000,457500,458000,458500,457000,2126
20231107,124800,900406750000,458000,458000,458500,457500,1021
20231107,124700,899939316500,458000,457500,458500,457000,1121
20231107,124600,899426494500,457000,457000,457500,456500,1146
20231107,124500,898902876500,457500,456500,458000,456500,1819
20231107,124400,898071322000,457000,456500,457500,456000,2844
20231107,124300,896772457500,456500,457000,457500,456000,3730
20231107,124200,895069243500,457000,457500,458500,457000,2136
20231107,124100,894091300000,458000,457000,459000,456500,3223
20231107,124000,892617715000,456500,458000,459000,456500,3123
20231107,123900,891188545500,458000,457500,459000,457500,3490
20231107,123800,889589860500,457500,457500,458000,457000,2678
20231107,123700,888365103000,457500,459000,459500,457500,2895
20231107,123600,887037949000,459000,460500,461000,459000,3874
20231107,123500,885255813500,460500,461000,462000,460000,3006
20231107,123400,883870643000,461000,460500,462500,460500,3829
20231107,123300,882102933500,460500,461000,461000,459500,2181
20231107,123200,881098803000,461000,461000,461000,460000,2785
20231107,123100,879816576000,461000,460500,461000,460000,2216
20231107,123000,878795715000,460500,460000,461000,459000,3199
20231107,122900,877324808500,460500,457500,460500,457500,2777
20231107,122800,876052087500,457500,458000,458500,457500,1427
20231107,122700,875398524000,458500,457500,459500,457000,2856
20231107,122600,874089865000,457500,459500,459500,457000,3065
20231107,122500,872685244000,459500,460500,461000,459000,3721
20231107,122400,870974743500,460500,459500,461000,459000,2253
20231107,122300,869937573000,459000,461000,461000,459000,1795
20231107,122200,869111661500,461000,458500,461000,458000,2806
20231107,122100,867823938000,458000,460000,460500,457500,4700
20231107,122000,865667727000,460000,459500,461500,459500,6045
20231107,121900,862882389500,460000,461000,461500,459500,6697
20231107,121800,859798575000,461000,459500,461500,459500,5975
20231107,121700,857044943500,460000,458000,460500,458000,6519
20231107,121600,854050335500,458500,456500,458500,456000,5522
20231107,121500,851525665000,456500,453000,457000,452500,6920
20231107,121400,848377546500,453000,454500,454500,452500,5324
20231107,121300,845963305000,454500,455000,455500,454000,6438
20231107,121200,843034990500,454500,454500,455000,454000,3973
20231107,121100,841229479500,454000,452500,455500,452000,10439
20231107,121000,836493089500,452500,455000,456000,452000,12026
20231107,120900,831037102000,455500,457000,457000,454500,11846
20231107,120800,825639718500,456500,457500,458000,456500,8511
20231107,120700,821749820500,458000,459000,459500,456500,9980
20231107,120600,817177670000,458500,459500,460000,458500,7896
20231107,120500,813550501000,459500,459500,462500,459500,19720
20231107,120400,804470645000,459500,459500,459500,459500,0
20231107,120300,804470645000,459500,459500,459500,459500,0
20231107,120200,804470645000,459500,461500,461500,459500,11011
20231107,120100,799403732000,461500,461000,462000,460500,8347
20231107,120000,795554902000,461000,462000,463000,460500,7529
20231107,115900,792076872000,462000,463000,464000,462000,11927
20231107,115800,786554545000,463000,465000,465000,463000,8835
20231107,115700,782453493500,465000,465500,465500,464500,10785
20231107,115600,777438700500,465000,466500,466500,465000,8187
20231107,115500,773625191000,466000,467500,467500,466000,3056
20231107,115400,772198882500,467500,467500,468000,467000,1593
20231107,115300,771454348000,467500,467500,468000,467000,1473
20231107,115200,770765590500,468000,467500,468000,467500,1032
20231107,115100,770283009500,467500,466500,468000,466500,2676
20231107,115000,769033109500,467000,466500,467000,466500,971
20231107,114900,768579916500,467000,467000,467500,466500,2266
20231107,114800,767521848500,467000,467000,467500,466500,2585
20231107,114700,766314888000,467000,466000,468500,466000,5064
20231107,114600,763947696500,466000,466500,467000,466000,4038
20231107,114500,762063967500,466500,466500,467000,466000,3722
20231107,114400,760327966500,466500,467500,467500,466500,3930
20231107,114300,758492834000,467000,467500,468000,467000,1053
20231107,114200,758000665000,467500,467500,468000,467000,2372
20231107,114100,756892444000,467000,467500,468000,467000,1627
20231107,114000,756132006000,467500,468500,469000,467500,2546
20231107,113900,754940382000,469000,468500,469000,468000,1132
20231107,113800,754409956500,468500,469500,470000,468000,2629
20231107,113700,753176594500,469500,469000,470000,468500,3946
20231107,113600,751324035500,469000,468500,469000,468000,1358
20231107,113500,750687768500,468500,467000,468500,466500,5868
20231107,113400,747945167500,466500,468000,468000,466500,4516
20231107,113300,745835945500,468000,468500,468500,467500,3216
20231107,113200,744330889000,468000,468500,468500,468000,1922
20231107,113100,743431018000,468500,468000,469000,468000,1797
20231107,113000,742589388000,468500,469500,469500,468000,3359
20231107,112900,741014839000,469000,470000,470500,469000,4271
20231107,112800,739008727000,470000,469500,470000,469500,3080
20231107,112700,737561577500,469500,469000,470000,469000,1458
20231107,112600,736877068500,469500,470500,471500,468500,8865
20231107,112500,732711655000,471000,470500,471000,469500,4993
20231107,112400,730363661500,470000,469000,470500,469000,5768
20231107,112300,727652949500,469500,469500,469500,468500,3255
20231107,112200,726125807500,469500,469500,470000,466500,8491
20231107,112100,722148771000,469000,466500,470000,466000,13527
20231107,112000,715826052500,466500,467000,467500,466000,9576
20231107,111900,711355775000,467000,469000,469000,467000,8364
20231107,111800,707440801500,468500,468500,470000,468500,9945
20231107,111700,702776817000,469000,470500,470500,468500,13902
20231107,111600,696246679000,470500,471500,471500,470000,6463
20231107,111500,693203582500,471500,472000,472000,471000,4186
20231107,111400,691230037000,471500,470500,472000,470500,7667
20231107,111300,687618492500,470500,472000,472500,470500,9905
20231107,111200,682947936000,471500,471500,473000,471000,17539
20231107,111100,674673545500,471500,472000,472500,471000,14905
20231107,111000,667641930000,472000,473500,473500,472000,9956
20231107,110900,662938105500,473500,475000,475500,473000,18816
20231107,110800,654009431000,475500,476000,476000,475000,5999
20231107,110700,651158501000,475500,477000,477500,475500,10734
20231107,110600,646046650000,477000,478000,478000,477000,3846
20231107,110500,644210906500,478000,477500,478000,477000,6572
20231107,110400,641074291000,477000,478000,478000,477000,4110
20231107,110300,639111776000,477500,479000,479000,477500,6642
20231107,110200,635935792000,478500,479000,479500,478500,3833
20231107,110100,634100088500,479000,480000,480500,479000,4134
20231107,110000,632117475500,480000,480500,480500,480000,1189
20231107,105900,631546448500,480000,481000,482000,480000,1658
20231107,105800,630749277000,481000,480500,481000,480000,2133
20231107,105700,629724628000,480500,480500,480500,480000,1182
20231107,105600,629157071000,480000,480000,480500,480000,1847
20231107,105500,628269899000,480000,481500,481500,480000,1513
20231107,105400,627542436000,481000,481000,482000,480500,1270
20231107,105300,626931141000,481000,480500,482500,480500,5004
20231107,105200,624521795500,480000,480500,480500,480000,1587
20231107,105100,623759749000,480500,479500,481000,479500,3059
20231107,105000,622291336500,479500,480500,480500,479000,4812
20231107,104900,619982750000,480000,481000,481000,480000,8103
20231107,104800,616091954000,481000,481000,481500,480500,1886
20231107,104700,615184839000,481000,482000,482500,480500,4104
20231107,104600,613209066500,481500,481500,482000,481000,993
20231107,104500,612731010000,481000,481500,482000,481000,1523
20231107,104400,611997932500,482000,480500,484000,480500,16284
20231107,104300,604147691500,480500,480500,481000,480000,2183
20231107,104200,603098861000,480500,480500,480500,480000,3929
20231107,104100,601211941000,480500,480500,481000,480000,3201
20231107,104000,599673890000,480500,481500,481500,480500,2982
20231107,103900,598239868000,481000,482500,483500,481000,6225
20231107,103800,595238067500,482500,481500,483000,481000,5758
20231107,103700,592465458000,481500,482000,482000,481500,1018
20231107,103600,591975128500,481500,482500,482500,481500,2469
20231107,103500,590785196000,482000,484500,485000,482000,3405
20231107,103400,589138949000,484500,484000,485000,483500,1457
20231107,103300,588433772000,483500,484000,485000,483500,1191
20231107,103200,587857028000,484500,483500,485000,483000,7651
20231107,103100,584154092500,483000,484000,484500,483000,2729
20231107,103000,582834870000,484000,484000,485000,483000,7065
20231107,102900,579414349000,484000,485000,485500,483000,7069
20231107,102800,575991143000,485000,486500,487500,485000,6582
20231107,102700,572790740000,487000,485000,487000,484500,4436
20231107,102600,570635761000,485000,486000,486500,484000,5683
20231107,102500,567876792500,486000,483500,486500,483000,7799
20231107,102400,564093575000,483500,483000,484000,483000,2307
20231107,102300,562978536500,483000,482000,484000,481500,4217
20231107,102200,560943121500,481500,483500,484000,481500,3856
20231107,102100,559081649000,483500,482000,484000,481000,5014
20231107,102000,556663772500,482000,481000,483000,480500,4568
20231107,101900,554462566000,480500,479000,480500,479000,2440
20231107,101800,553291846500,479500,480000,480500,479000,2897
20231107,101700,551902048500,480000,479500,480000,479000,4332
20231107,101600,549825431500,480000,480000,480000,478500,3852
20231107,101500,547978781500,479500,480500,481000,479000,7585
20231107,101400,544338083000,481000,479500,481000,479000,5601
20231107,101300,541648626500,479500,477000,479500,477000,8017
20231107,101200,537815189000,477500,478000,478500,477000,8197
20231107,101100,533900712500,478000,479500,479500,478000,5703
20231107,101000,531172624000,479000,478500,480500,478500,5758
20231107,100900,528412754500,479000,480500,481000,478500,6374
20231107,100800,525354840000,480500,481500,482000,480000,7668
20231107,100700,521664979000,481500,479000,481500,478500,8841
20231107,100600,517423244000,479000,479500,480000,478000,8643
20231107,100500,513280986000,479500,481000,481000,478000,27148
20231107,100400,500260122000,480500,482000,482000,480500,7567
20231107,100300,496619703500,481500,483000,483000,481500,9918
20231107,100200,491838643000,482500,484000,484000,482500,6578
20231107,100100,488660580500,483500,484500,484500,483500,3704
20231107,100000,486867608500,484000,485500,486000,484000,5353
20231107,095900,484272968500,486000,487000,487000,485500,3203
20231107,095800,482715489000,487000,486000,487500,486000,3409
20231107,095700,481056248500,486000,485000,486500,484500,3431
20231107,095600,479390282000,485000,483500,485500,483500,4186
20231107,095500,477360778000,484000,483000,484500,482500,5229
20231107,095400,474832259000,483000,482500,484500,482000,11999
20231107,095300,469038667500,482500,484000,484500,482500,12793
20231107,095200,462858956500,484000,484500,484500,483500,14543
20231107,095100,455821501000,484500,485000,485500,484500,5368
20231107,095000,453219345000,485000,485000,485500,484500,6084
20231107,094900,450268404500,485000,486500,487000,484500,18853
20231107,094800,441118441000,486000,488000,488000,485500,7658
20231107,094700,437391701000,487500,486500,488500,486000,6334
20231107,094600,434304315500,486500,487000,488000,486000,8002
20231107,094500,430405633500,486500,485000,487000,485000,12246
20231107,094400,424457919500,485000,487000,487500,485000,14637
20231107,094300,417347949000,487000,488500,489000,486500,13384
20231107,094200,410823171000,488000,488500,490000,487500,10113
20231107,094100,405881764000,488000,491000,491000,488000,20984
20231107,094000,395609372500,491000,491500,492000,490500,7546
20231107,093900,391904195500,491500,493500,493500,491000,8337
20231107,093800,387804127000,493000,491500,495000,491500,7090
20231107,093700,384306852500,491500,491500,492500,491000,6729
20231107,093600,380999377000,491500,493500,493500,491500,12811
20231107,093500,374693000000,493000,494500,495000,493000,7378
20231107,093400,371048916500,495000,496000,496500,494500,8282
20231107,093300,366943045000,496000,497000,497500,495000,6757
20231107,093200,363587582500,497000,495000,497000,494000,9773
20231107,093100,358749159500,495000,498000,498500,494500,12324
20231107,093000,352635777500,499000,499500,500000,497000,8074
20231107,092900,348611238000,499500,497500,499500,496000,10456
20231107,092800,343407777000,497000,499500,499500,497000,14734
20231107,092700,336067416000,499000,504000,504000,499000,17293
20231107,092600,327412013000,503000,505000,507000,503000,20228
20231107,092500,317205670000,505000,503000,505000,502000,19745
20231107,092400,307258152000,503000,502000,503000,501000,15872
20231107,092300,299282888000,502000,502000,503000,501000,17252
20231107,092200,290622815000,502000,498000,503000,497500,17606
20231107,092100,281825889000,498000,498500,499000,497000,15907
20231107,092000,273903821500,498500,498000,499000,497000,15153
20231107,091900,266360236000,498000,497000,498500,496500,8622
20231107,091800,262071928500,497000,495000,497500,494000,12188
20231107,091700,256026241500,494500,496000,496500,493500,12538
20231107,091600,249819077000,496000,495000,496000,494500,12942
20231107,091500,243408516000,495000,491500,495500,490500,12676
20231107,091400,237157144000,491500,488500,492500,488000,20107
20231107,091300,227300828000,488500,488500,490500,487000,20562
20231107,091200,217257146500,488000,487500,490000,487000,15298
20231107,091100,209795862000,487500,489500,490500,487000,22478
20231107,091000,198816619000,489500,492000,492500,489000,20033
20231107,090900,188986015500,492000,495500,495500,491000,22253
20231107,090800,178023556500,495500,496500,496500,493000,23116
20231107,090700,166585279500,496000,492000,496500,491000,24163
20231107,090600,154669858000,492000,489000,492000,488000,21889
20231107,090500,143957759000,489000,486000,490000,483000,28312
20231107,090400,130172473000,486000,496000,496000,485000,48788
20231107,090300,106242160500,495500,500000,501000,495500,37607
20231107,090200,87528450000,500000,497000,501000,496500,31760
20231107,090100,71682544000,498500,501000,502000,495500,45584
20231107,090000,48936449500,500000,510000,511000,496500,95252