KissMeData/005490/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,184500,174669948000,472500,472500,472500,472500,15697
20231124,184400,174669948000,472500,472500,472500,472500,0
20231124,184300,174669948000,472500,472500,472500,472500,0
20231124,184200,174669948000,472500,472500,472500,472500,0
20231124,184100,174669948000,472500,472500,472500,472500,0
20231124,184000,174669948000,472500,472500,472500,472500,0
20231124,183900,174669948000,472500,472500,472500,472500,0
20231124,183800,174669948000,472500,472500,472500,472500,0
20231124,183700,174669948000,472500,472500,472500,472500,0
20231124,183600,174669948000,472500,472500,472500,472500,0
20231124,183500,174669948000,472500,472500,472500,472500,0
20231124,183400,174669948000,472500,472500,472500,472500,0
20231124,183300,174669948000,472500,472500,472500,472500,0
20231124,183200,174669948000,472500,472500,472500,472500,0
20231124,183100,174669948000,472500,472500,472500,472500,0
20231124,183000,174669948000,472500,472500,472500,472500,0
20231124,182900,174669948000,472500,472500,472500,472500,0
20231124,182800,174669948000,472500,472500,472500,472500,0
20231124,182700,174669948000,472500,472500,472500,472500,0
20231124,182600,174669948000,472500,472500,472500,472500,0
20231124,182500,174669948000,472500,472500,472500,472500,0
20231124,182400,174669948000,472500,472500,472500,472500,0
20231124,182300,174669948000,472500,472500,472500,472500,0
20231124,182200,174669948000,472500,472500,472500,472500,0
20231124,182100,174669948000,472500,472500,472500,472500,0
20231124,182000,174669948000,472500,472500,472500,472500,0
20231124,181900,174669948000,472500,472500,472500,472500,0
20231124,181800,174669948000,472500,472500,472500,472500,0
20231124,181700,174669948000,472500,472500,472500,472500,0
20231124,181600,174669948000,472500,472500,472500,472500,0
20231124,181500,174669948000,472500,472500,472500,472500,15697
20231124,181400,174669948000,472500,472500,472500,472500,0
20231124,181300,174669948000,472500,472500,472500,472500,0
20231124,181200,174669948000,472500,472500,472500,472500,0
20231124,181100,174669948000,472500,472500,472500,472500,0
20231124,181000,174669948000,472500,472500,472500,472500,0
20231124,180900,174669948000,472500,472500,472500,472500,0
20231124,180800,174669948000,472500,472500,472500,472500,0
20231124,180700,174669948000,472500,472500,472500,472500,0
20231124,180600,174669948000,472500,472500,472500,472500,0
20231124,180500,174669948000,472500,472500,472500,472500,0
20231124,180400,174669948000,472500,472500,472500,472500,0
20231124,180300,174669948000,472500,472500,472500,472500,0
20231124,180200,174669948000,472500,472500,472500,472500,0
20231124,180100,174669948000,472500,472500,472500,472500,0
20231124,180000,174669948000,472500,472500,472500,472500,0
20231124,175900,174669948000,472500,472500,472500,472500,0
20231124,175800,174669948000,472500,472500,472500,472500,0
20231124,175700,174669948000,472500,472500,472500,472500,0
20231124,175600,174669948000,472500,472500,472500,472500,0
20231124,175500,174669948000,472500,472500,472500,472500,0
20231124,175400,174669948000,472500,472500,472500,472500,0
20231124,175300,174669948000,472500,472500,472500,472500,0
20231124,175200,174669948000,472500,472500,472500,472500,0
20231124,175100,174669948000,472500,472500,472500,472500,0
20231124,175000,174669948000,472500,472500,472500,472500,0
20231124,174900,174669948000,472500,472500,472500,472500,0
20231124,174800,174669948000,472500,472500,472500,472500,0
20231124,174700,174669948000,472500,472500,472500,472500,0
20231124,174600,174669948000,472500,472500,472500,472500,0
20231124,174500,174669948000,472500,472500,472500,472500,15697
20231124,174400,174669948000,472500,472500,472500,472500,0
20231124,174300,174669948000,472500,472500,472500,472500,0
20231124,174200,174669948000,472500,472500,472500,472500,0
20231124,174100,174669948000,472500,472500,472500,472500,0
20231124,174000,174669948000,472500,472500,472500,472500,0
20231124,173900,174669948000,472500,472500,472500,472500,0
20231124,173800,174669948000,472500,472500,472500,472500,0
20231124,173700,174669948000,472500,472500,472500,472500,0
20231124,173600,174669948000,472500,472500,472500,472500,0
20231124,173500,174669948000,472500,472500,472500,472500,0
20231124,173400,174669948000,472500,472500,472500,472500,0
20231124,173300,174669948000,472500,472500,472500,472500,0
20231124,173200,174669948000,472500,472500,472500,472500,0
20231124,173100,174669948000,472500,472500,472500,472500,0
20231124,173000,174669948000,472500,472500,472500,472500,0
20231124,172900,174669948000,472500,472500,472500,472500,0
20231124,172800,174669948000,472500,472500,472500,472500,0
20231124,172700,174669948000,472500,472500,472500,472500,0
20231124,172600,174669948000,472500,472500,472500,472500,0
20231124,172500,174669948000,472500,472500,472500,472500,0
20231124,172400,174669948000,472500,472500,472500,472500,0
20231124,172300,174669948000,472500,472500,472500,472500,0
20231124,172200,174669948000,472500,472500,472500,472500,0
20231124,172100,174669948000,472500,472500,472500,472500,0
20231124,172000,174669948000,472500,472500,472500,472500,0
20231124,171900,174669948000,472500,472500,472500,472500,0
20231124,171800,174669948000,472500,472500,472500,472500,0
20231124,171700,174669948000,472500,472500,472500,472500,0
20231124,171600,174669948000,472500,472500,472500,472500,0
20231124,171500,174669948000,472500,472500,472500,472500,15697
20231124,171400,174669948000,472500,472500,472500,472500,0
20231124,171300,174669948000,472500,472500,472500,472500,0
20231124,171200,174669948000,472500,472500,472500,472500,0
20231124,171100,174669948000,472500,472500,472500,472500,0
20231124,171000,174669948000,472500,472500,472500,472500,0
20231124,170900,174669948000,472500,472500,472500,472500,0
20231124,170800,174669948000,472500,472500,472500,472500,0
20231124,170700,174669948000,472500,472500,472500,472500,0
20231124,170600,174669948000,472500,472500,472500,472500,0
20231124,170500,174669948000,472500,472500,472500,472500,0
20231124,170400,174669948000,472500,472500,472500,472500,0
20231124,170300,174669948000,472500,472500,472500,472500,0
20231124,170200,174669948000,472500,472500,472500,472500,0
20231124,170100,174669948000,472500,472500,472500,472500,0
20231124,170000,174669948000,472500,472500,472500,472500,0
20231124,165900,174669948000,472500,472500,472500,472500,0
20231124,165800,174669948000,472500,472500,472500,472500,0
20231124,165700,174669948000,472500,472500,472500,472500,0
20231124,165600,174669948000,472500,472500,472500,472500,0
20231124,165500,174669948000,472500,472500,472500,472500,0
20231124,165400,174669948000,472500,472500,472500,472500,0
20231124,165300,174669948000,472500,472500,472500,472500,0
20231124,165200,174669948000,472500,472500,472500,472500,0
20231124,165100,174669948000,472500,472500,472500,472500,0
20231124,165000,174669948000,472500,472500,472500,472500,0
20231124,164900,174669948000,472500,472500,472500,472500,0
20231124,164800,174669948000,472500,472500,472500,472500,0
20231124,164700,174669948000,472500,472500,472500,472500,0
20231124,164600,174669948000,472500,472500,472500,472500,0
20231124,164500,174669948000,472500,472500,472500,472500,15697
20231124,164400,174669948000,472500,472500,472500,472500,0
20231124,164300,174669948000,472500,472500,472500,472500,0
20231124,164200,174669948000,472500,472500,472500,472500,0
20231124,164100,174669948000,472500,472500,472500,472500,0
20231124,164000,174669948000,472500,472500,472500,472500,0
20231124,163900,174669948000,472500,472500,472500,472500,0
20231124,163800,174669948000,472500,472500,472500,472500,0
20231124,163700,174669948000,472500,472500,472500,472500,0
20231124,163600,174669948000,472500,472500,472500,472500,0
20231124,163500,174669948000,472500,472500,472500,472500,0
20231124,163400,174669948000,472500,472500,472500,472500,0
20231124,163300,174669948000,472500,472500,472500,472500,0
20231124,163200,174669948000,472500,472500,472500,472500,0
20231124,163100,174669948000,472500,472500,472500,472500,0
20231124,163000,174669948000,472500,472500,472500,472500,0
20231124,162900,174669948000,472500,472500,472500,472500,0
20231124,162800,174669948000,472500,472500,472500,472500,0
20231124,162700,174669948000,472500,472500,472500,472500,0
20231124,162600,174669948000,472500,472500,472500,472500,0
20231124,162500,174669948000,472500,472500,472500,472500,0
20231124,162400,174669948000,472500,472500,472500,472500,0
20231124,162300,174669948000,472500,472500,472500,472500,0
20231124,162200,174669948000,472500,472500,472500,472500,0
20231124,162100,174669948000,472500,472500,472500,472500,0
20231124,162000,174669948000,472500,472500,472500,472500,0
20231124,161900,174669948000,472500,472500,472500,472500,0
20231124,161800,174669948000,472500,472500,472500,472500,0
20231124,161700,174669948000,472500,472500,472500,472500,0
20231124,161600,174669948000,472500,472500,472500,472500,0
20231124,161500,174669948000,472500,472500,472500,472500,15697
20231124,161400,174669948000,472500,472500,472500,472500,0
20231124,161300,174669948000,472500,472500,472500,472500,0
20231124,161200,174669948000,472500,472500,472500,472500,0
20231124,161100,174669948000,472500,472500,472500,472500,0
20231124,161000,174669948000,472500,472500,472500,472500,0
20231124,160900,174669948000,472500,472500,472500,472500,0
20231124,160800,174669948000,472500,472500,472500,472500,0
20231124,160700,174669948000,472500,472500,472500,472500,0
20231124,160600,174669948000,472500,472500,472500,472500,0
20231124,160500,174669948000,472500,472500,472500,472500,0
20231124,160400,174669948000,472500,472500,472500,472500,0
20231124,160300,174669948000,472500,472500,472500,472500,0
20231124,160200,174669948000,472500,472500,472500,472500,0
20231124,160100,174669948000,472500,472500,472500,472500,0
20231124,160000,174669948000,472500,472500,472500,472500,0
20231124,155900,174669948000,472500,472500,472500,472500,0
20231124,155800,174669948000,472500,472500,472500,472500,0
20231124,155700,174669948000,472500,472500,472500,472500,0
20231124,155600,174669948000,472500,472500,472500,472500,0
20231124,155500,174669948000,472500,472500,472500,472500,0
20231124,155400,174669948000,472500,472500,472500,472500,0
20231124,155300,174669948000,472500,472500,472500,472500,0
20231124,155200,174669948000,472500,472500,472500,472500,0
20231124,155100,174669948000,472500,472500,472500,472500,0
20231124,155000,174669948000,472500,472500,472500,472500,0
20231124,154900,174669948000,472500,472500,472500,472500,0
20231124,154800,174669948000,472500,472500,472500,472500,0
20231124,154700,174669948000,472500,472500,472500,472500,0
20231124,154600,174669948000,472500,472500,472500,472500,0
20231124,154500,174669948000,472500,472500,472500,472500,15697
20231124,154400,174669948000,472500,472500,472500,472500,0
20231124,154300,174669948000,472500,472500,472500,472500,0
20231124,154200,174669948000,472500,472500,472500,472500,0
20231124,154100,174669948000,472500,472500,472500,472500,0
20231124,154000,174669948000,472500,472500,472500,472500,0
20231124,153900,174669948000,472500,472500,472500,472500,0
20231124,153800,174669948000,472500,472500,472500,472500,0
20231124,153700,174669948000,472500,472500,472500,472500,0
20231124,153600,174669948000,472500,472500,472500,472500,0
20231124,153500,174669948000,472500,472500,472500,472500,0
20231124,153400,174669948000,472500,472500,472500,472500,0
20231124,153300,174669948000,472500,472500,472500,472500,0
20231124,153200,174669948000,472500,472500,472500,472500,0
20231124,153100,174669948000,472500,472500,472500,472500,0
20231124,153000,174669948000,472500,472500,472500,472500,15697
20231124,152900,167253115500,472500,472500,472500,472500,0
20231124,152800,167253115500,472500,472500,472500,472500,0
20231124,152700,167253115500,472500,472500,472500,472500,0
20231124,152600,167253115500,472500,472500,472500,472500,0
20231124,152500,167253115500,472500,472500,472500,472500,0
20231124,152400,167253115500,472500,472500,472500,472500,0
20231124,152300,167253115500,472500,472500,472500,472500,0
20231124,152200,167253115500,472500,472500,472500,472500,0
20231124,152100,167253115500,472500,472500,472500,472500,0
20231124,152000,167253115500,472500,472500,472500,472500,0
20231124,151900,167253115500,472500,472500,473000,472000,1515
20231124,151800,166537154500,472500,473000,473000,472500,1157
20231124,151700,165990402500,472500,472000,472500,472000,1609
20231124,151600,165230329500,472500,472000,472500,472000,997
20231124,151500,164759532000,472500,472500,472500,472000,475
20231124,151400,164535251000,472500,472500,472500,472000,868
20231124,151300,164125266000,472000,472000,473000,472000,904
20231124,151200,163698155000,472500,472000,473000,472000,1578
20231124,151100,162952721500,472500,472500,472500,472000,533
20231124,151000,162701059500,472000,472500,473000,472000,1303
20231124,150900,162085652500,472500,473000,473000,472000,1354
20231124,150800,161445854500,473000,472500,473000,472500,555
20231124,150700,161183576000,472500,473000,473500,472500,1245
20231124,150600,160594744500,473000,473500,473500,473000,241
20231124,150500,160480692000,473500,473500,473500,473000,343
20231124,150400,160318388000,473500,473000,473500,472500,724
20231124,150300,159975947500,473000,473000,473500,472500,1011
20231124,150200,159497735500,473000,473000,473500,473000,509
20231124,150100,159256919000,473000,473500,473500,473000,517
20231124,150000,159012359000,473000,473000,473500,473000,388
20231124,145900,158828738000,473500,473500,473500,473000,267
20231124,145800,158702411500,473500,473000,473500,473000,340
20231124,145700,158541570500,473500,473000,473500,473000,355
20231124,145600,158373603500,473000,473000,473500,473000,298
20231124,145500,158232615500,473000,472000,473500,472000,1782
20231124,145400,157390382500,472000,472000,472500,471500,679
20231124,145300,157069839500,472000,472500,472500,472000,2038
20231124,145200,156107853000,472500,472500,472500,472000,2150
20231124,145100,155092992500,472000,472500,473000,472000,2191
20231124,145000,154057818000,472500,473000,473500,472500,2209
20231124,144900,153013602000,473000,473000,473500,473000,776
20231124,144800,152646539000,473500,473500,473500,473000,516
20231124,144700,152402437500,473000,473000,473500,473000,805
20231124,144600,152021580500,473500,473500,473500,473000,608
20231124,144500,151733892500,473000,473500,473500,473000,1106
20231124,144400,151210711000,473000,473000,473500,473000,603
20231124,144300,150925326500,473500,473500,473500,473000,1267
20231124,144200,150325982500,473000,474000,474000,473000,6075
20231124,144100,147449478000,474000,473500,474000,473500,524
20231124,144000,147201323000,474000,473500,474000,473500,389
20231124,143900,147017058500,474000,473500,474000,473500,290
20231124,143800,146879709000,474000,474000,474500,473500,1049
20231124,143700,146382750500,474000,474500,474500,473500,1614
20231124,143600,145617675500,474000,474500,474500,474000,315
20231124,143500,145468337500,474000,474500,474500,474000,834
20231124,143400,145072976500,474500,474000,474500,474000,386
20231124,143300,144889916500,474000,474000,474500,474000,338
20231124,143200,144729571000,474500,474500,475000,474000,298
20231124,143100,144588183000,474500,474500,474500,474000,604
20231124,143000,144301651000,474500,474000,474500,474000,400
20231124,142900,144111887500,474000,474000,474500,473500,372
20231124,142800,143935435500,474000,473500,474000,473500,646
20231124,142700,143629374000,473500,474000,474500,473500,491
20231124,142600,143396680000,474500,474000,474500,474000,658
20231124,142500,143084776500,474000,474000,474500,473500,495
20231124,142400,142850172000,474000,474000,474000,473500,598
20231124,142300,142566824500,474000,474000,474000,473500,382
20231124,142200,142385873000,474000,474000,474000,473500,1183
20231124,142100,141825182000,474000,474000,474000,473500,750
20231124,142000,141469898500,474000,474000,474000,473500,163
20231124,141900,141392674000,474000,473500,474000,473500,260
20231124,141800,141269496000,474000,474000,474500,473500,946
20231124,141700,140821092000,474000,474000,474000,473500,458
20231124,141600,140604075500,474000,473500,474000,473500,338
20231124,141500,140443974500,473500,474500,474500,473500,1015
20231124,141400,139962890500,474000,474500,474500,474000,952
20231124,141300,139511612500,474500,475000,475000,474000,4945
20231124,141200,137167082500,475000,474500,475000,474500,559
20231124,141100,136901657500,474500,474500,475000,474500,291
20231124,141000,136763567000,475000,474500,475000,474500,246
20231124,140900,136646799500,474500,474500,475000,474500,250
20231124,140800,136528145000,475000,474500,475000,474500,334
20231124,140700,136369625000,474500,474500,475000,474500,183
20231124,140600,136282777500,474500,474500,475000,474500,212
20231124,140500,136182144500,474500,474500,475000,474500,211
20231124,140400,136081979500,474500,475000,475000,474500,347
20231124,140300,135917210000,474500,474500,475000,474500,790
20231124,140200,135542031500,474500,474500,475000,474500,393
20231124,140100,135355539500,474500,474500,475000,474500,373
20231124,140000,135178474500,474500,475000,475000,474500,154
20231124,135900,135105371500,475000,475000,475000,474500,298
20231124,135800,134963933500,474500,474500,475000,474500,436
20231124,135700,134757033000,474500,474500,475000,474500,273
20231124,135600,134627403500,474500,475000,475000,474500,171
20231124,135500,134546240000,475000,474500,475000,474500,787
20231124,135400,134172771000,475000,474500,475000,474500,274
20231124,135300,134042729500,474500,474500,475000,474500,137
20231124,135200,133977706000,474500,475000,475500,474500,1215
20231124,135100,133400454500,475000,475000,475500,475000,172
20231124,135000,133318730500,475000,475000,475500,475000,149
20231124,134900,133247934500,475000,475000,475500,475000,191
20231124,134800,133157183500,475000,475500,476000,475000,278
20231124,134700,133025010000,475500,476000,476000,475500,357
20231124,134600,132855156500,476000,475500,476000,475500,135
20231124,134500,132790941500,476000,476500,476500,475500,495
20231124,134400,132555304500,476500,476000,476500,476000,166
20231124,134300,132476270000,476000,476500,476500,476000,183
20231124,134200,132389106500,476500,476000,476500,476000,434
20231124,134100,132182485000,476000,476000,476500,476000,537
20231124,134000,131926852000,476000,476000,476500,476000,220
20231124,133900,131822106500,476500,476000,476500,476000,215
20231124,133800,131719733500,476000,476000,476500,476000,184
20231124,133700,131632130500,476000,476500,476500,476000,214
20231124,133600,131530211000,476000,476500,476500,476000,133
20231124,133500,131466871000,476000,475500,476500,475500,920
20231124,133400,131028882000,476000,475500,476000,475000,1590
20231124,133300,130272770000,475500,474500,475500,474500,1538
20231124,133200,129542336500,475000,474500,475000,474500,116
20231124,133100,129487261500,474500,474500,475000,474500,678
20231124,133000,129165547000,474500,474500,475000,474000,1221
20231124,132900,128586181500,474500,474500,475000,474500,457
20231124,132800,128369182000,474500,475000,475000,474500,468
20231124,132700,128147101000,475000,474500,475000,474500,584
20231124,132600,127869962500,475000,475000,475000,474500,1253
20231124,132500,127274942500,475000,475000,475500,475000,416
20231124,132400,127077326000,475000,475000,475500,475000,667
20231124,132300,126760468000,475500,475000,475500,475000,245
20231124,132200,126644064000,475500,475500,475500,475000,241
20231124,132100,126529563500,475500,475500,475500,475000,134
20231124,132000,126465866500,475500,475500,475500,475000,191
20231124,131900,126375092000,475500,475500,475500,475000,115
20231124,131800,126320434500,475500,475500,475500,475000,176
20231124,131700,126236787000,475500,475500,475500,475000,458
20231124,131600,126019027000,475500,475500,475500,475000,171
20231124,131500,125937732500,475000,475500,475500,475000,139
20231124,131400,125871654500,475000,475000,475500,475000,109
20231124,131300,125819850000,475000,476000,476000,475000,391
20231124,131200,125633943000,476000,475500,476000,475500,182
20231124,131100,125547392500,475500,475000,475500,474500,1858
20231124,131000,124664634500,475000,474500,475000,474500,230
20231124,130900,124555428000,475000,475000,475000,474500,138
20231124,130800,124489894000,474500,475000,475000,474500,223
20231124,130700,124383980000,475000,474500,475000,474500,208
20231124,130600,124285194500,474500,474500,475000,474500,154
20231124,130500,124212102000,474500,475000,475000,474500,671
20231124,130400,123893405000,475000,475000,475000,474500,149
20231124,130300,123822665000,475000,475000,475000,474500,90
20231124,130200,123779932000,474500,475000,475000,474500,105
20231124,130100,123730066000,475000,475000,475000,474500,247
20231124,130000,123612786500,474500,475000,475000,474500,133
20231124,125900,123549623000,475000,475000,475000,474500,114
20231124,125800,123495505500,474500,474500,475000,474000,343
20231124,125700,123332758000,474500,474500,474500,474000,1592
20231124,125600,122577372500,474000,474500,474500,474000,87
20231124,125500,122536105000,474500,474500,474500,474000,386
20231124,125400,122353129000,474500,474000,474500,474000,179
20231124,125300,122268269000,474500,474500,474500,474000,129
20231124,125200,122207095000,474000,474000,474500,474000,1492
20231124,125100,121499822500,474500,474500,475000,474000,327
20231124,125000,121344660500,474500,474500,475000,474000,638
20231124,124900,121041903500,474500,475000,475000,474500,1788
20231124,124800,120193460000,475000,474500,475000,474500,189
20231124,124700,120103719000,474500,475000,475000,474500,107
20231124,124600,120052929000,474500,474500,475000,474500,258
20231124,124500,119930488500,475000,475000,475500,474500,873
20231124,124400,119515830000,475000,475000,475000,474500,273
20231124,124300,119386226000,475000,474500,475000,474500,154
20231124,124200,119313127000,475000,475000,475000,474500,1529
20231124,124100,118586858000,475000,475000,475000,474500,881
20231124,124000,118168398000,475000,475500,475500,474500,953
20231124,123900,117715878500,475500,475500,475500,475000,149
20231124,123800,117645088500,475000,475000,475500,475000,244
20231124,123700,117529169500,475000,475000,475500,475000,401
20231124,123600,117338680500,475000,475500,475500,475000,91
20231124,123500,117295445000,475000,475000,475500,475000,168
20231124,123400,117215629500,475500,475500,475500,475000,143
20231124,123300,117147653000,475500,475000,475500,474500,228
20231124,123200,117039331500,474500,475000,475500,474500,501
20231124,123100,116801422000,475500,475000,475500,474500,409
20231124,123000,116607154500,475000,475000,475000,474500,159
20231124,122900,116531643500,475000,474500,475500,474500,2299
20231124,122800,115440232500,474500,474000,474500,474000,688
20231124,122700,115113925000,474000,474500,474500,474000,373
20231124,122600,114937022000,474500,475000,475000,474000,7203
20231124,122500,111516660000,475500,475500,475500,475000,207
20231124,122400,111418294000,475000,475500,475500,475000,138
20231124,122300,111352701500,475500,475500,475500,475000,271
20231124,122200,111223912500,475500,475500,475500,475000,484
20231124,122100,110993851500,475500,475500,475500,475000,292
20231124,122000,110855020500,475500,475000,475500,475000,307
20231124,121900,110709065000,475500,475500,475500,475000,330
20231124,121800,110552257500,475000,475500,475500,475000,203
20231124,121700,110455760000,475500,475500,475500,475000,248
20231124,121600,110337842500,475000,475500,476000,475000,349
20231124,121500,110171906500,475500,476000,476000,475500,714
20231124,121400,109832376500,476000,476000,476000,475500,204
20231124,121300,109735308500,476000,476500,476500,475500,1021
20231124,121200,109249322500,476500,476000,476500,476000,107
20231124,121100,109198341500,476500,476500,477000,476000,431
20231124,121000,108993043500,476000,476500,476500,476000,212
20231124,120900,108892043000,476500,476500,477000,476000,330
20231124,120800,108734809500,476500,476500,477000,476000,184
20231124,120700,108647146500,476500,476500,476500,476000,244
20231124,120600,108530909000,476500,476500,476500,476000,97
20231124,120500,108484695500,476500,477000,477000,476000,456
20231124,120400,108267397000,477000,477000,477000,476500,246
20231124,120300,108150124500,476500,477000,477000,476500,167
20231124,120200,108070481000,476500,477000,477000,476500,517
20231124,120100,107824027000,477000,477000,477000,476500,203
20231124,120000,107727252500,476500,476000,477000,475500,3992
20231124,115900,105825843500,476000,476000,476000,475500,211
20231124,115800,105725458500,475500,476000,476000,475500,954
20231124,115700,105271744000,476000,475500,476000,475500,280
20231124,115600,105138522000,476000,475500,476000,475500,92
20231124,115500,105094758500,475500,475500,476000,475500,401
20231124,115400,104904067000,476000,476000,476000,475500,157
20231124,115300,104829390500,476000,476000,476000,475500,385
20231124,115200,104646192500,475500,476000,476000,475500,92
20231124,115100,104602429000,476000,475500,476000,475500,182
20231124,115000,104515871500,475500,475000,475500,475000,663
20231124,114900,104200622000,475500,475500,475500,475000,312
20231124,114800,104052294000,475500,475000,475500,475000,279
20231124,114700,103919733000,475500,475500,475500,475000,250
20231124,114600,103800889500,475500,475500,475500,475000,233
20231124,114500,103690122000,475000,475500,475500,475000,380
20231124,114400,103509551500,475500,475000,475500,475000,105
20231124,114300,103459648000,475000,475000,475500,475000,237
20231124,114200,103347029000,475500,475500,476000,475000,745
20231124,114100,102992832500,475500,475000,475500,475000,833
20231124,114000,102596794500,475500,475500,475500,475000,188
20231124,113900,102507467500,475500,475000,475500,475000,306
20231124,113800,102362017000,475500,476000,476000,475500,1061
20231124,113700,101857484500,475500,476000,476000,475500,411
20231124,113600,101662041500,476000,475500,476000,475500,1154
20231124,113500,101113290000,475500,476000,476000,475500,293
20231124,113400,100973938500,476000,476000,476000,475500,177
20231124,113300,100889729500,475500,475500,476000,475500,173
20231124,113200,100807440500,476000,475500,476000,475500,135
20231124,113100,100743222500,476000,476000,476000,475500,135
20231124,113000,100679009000,476000,476000,476000,475500,223
20231124,112900,100572940000,475500,476000,476000,475500,147
20231124,112800,100503018000,476000,476000,476000,475500,239
20231124,112700,100389333500,475500,476000,476000,475500,192
20231124,112600,100298024500,476000,475500,476000,475500,199
20231124,112500,100203357000,476000,475500,476000,475500,238
20231124,112400,100090149000,475500,476000,476000,475500,304
20231124,112300,99945589500,475500,475500,476000,475500,164
20231124,112200,99867594000,475500,475500,476000,475500,178
20231124,112100,99782914500,475500,475500,476000,475500,167
20231124,112000,99703472500,475500,476000,476000,475500,140
20231124,111900,99636896500,476000,476000,476000,475500,248
20231124,111800,99518951500,476000,476000,476000,475500,75
20231124,111700,99483260500,475500,476000,476000,475500,77
20231124,111600,99446635500,476000,476000,476000,475500,987
20231124,111500,98976968500,476000,475500,476000,475500,724
20231124,111400,98632622000,475500,476000,476000,475500,259
20231124,111300,98509432500,476000,475500,476000,475500,230
20231124,111200,98400049000,476000,476000,476000,475500,79
20231124,111100,98362468000,475500,475500,476000,475000,1062
20231124,111000,97857549500,475000,475500,476000,475000,1736
20231124,110900,97032071500,476000,476000,476000,475500,161
20231124,110800,96955470000,476000,476000,476500,475500,1221
20231124,110700,96374393000,476000,476500,476500,476000,1528
20231124,110600,95647013500,476000,476500,476500,476000,247
20231124,110500,95529411000,476000,476500,476500,476000,88
20231124,110400,95487505000,476000,476500,476500,476000,116
20231124,110300,95432274500,476000,476500,476500,476000,240
20231124,110200,95317982500,476500,476500,477000,476000,380
20231124,110100,95136915000,476500,476000,476500,476000,101
20231124,110000,95088816000,476000,477000,477000,476000,353
20231124,105900,94920634000,477000,476500,477000,476500,153
20231124,105800,94847710500,476500,476500,477000,476000,650
20231124,105700,94537996500,476000,476500,477000,476000,430
20231124,105600,94333070500,476500,476500,477000,476500,281
20231124,105500,94199160000,476500,477000,477500,476500,430
20231124,105400,93994143500,477000,477500,477500,477000,425
20231124,105300,93791388000,477500,477000,477500,477000,191
20231124,105200,93700259000,477500,477000,477500,477000,265
20231124,105100,93573827500,477000,477000,477500,477000,125
20231124,105000,93514190000,477500,477000,477500,476500,352
20231124,104900,93346284500,477000,476500,477000,476500,90
20231124,104800,93303365000,476500,477500,477500,476500,396
20231124,104700,93114459500,477500,477500,477500,477000,669
20231124,104600,92795039500,477500,477000,477500,477000,391
20231124,104500,92608367000,477000,477000,477500,477000,161
20231124,104400,92531534000,477000,477500,477500,477000,175
20231124,104300,92448045500,477000,477000,477500,477000,365
20231124,104200,92273923500,477000,477500,477500,477000,186
20231124,104100,92185138000,477500,477000,477500,477000,317
20231124,104000,92033844500,477500,477500,477500,477000,123
20231124,103900,91975155500,477000,477000,477000,476500,234
20231124,103800,91863546500,477000,477000,477500,477000,1069
20231124,103700,91353624500,477000,477000,477000,476500,330
20231124,103600,91196250000,476500,476500,477000,476000,642
20231124,103500,90890439000,476500,476500,476500,476000,337
20231124,103400,90729869000,476000,476500,476500,476000,1323
20231124,103300,90099518500,476500,476000,476500,476000,456
20231124,103200,89882265000,476500,476500,476500,476000,342
20231124,103100,89719323500,476000,476500,476500,476000,571
20231124,103000,89447254500,476500,476500,476500,476000,394
20231124,102900,89259525000,477000,476500,477000,476500,820
20231124,102800,88868776500,476500,476500,476500,476000,236
20231124,102700,88756344500,476500,476500,476500,476000,306
20231124,102600,88610640000,476500,477500,477500,476000,1489
20231124,102500,87900758500,477000,477500,478000,477000,420
20231124,102400,87700225000,478000,477500,478000,477000,445
20231124,102300,87487757500,477500,477500,477500,477000,326
20231124,102200,87332128500,477500,477500,478000,477000,468
20231124,102100,87108661500,477500,478000,478000,477500,740
20231124,102000,86755145500,478000,477500,478000,477000,598
20231124,101900,86469613500,477500,477500,477500,477000,634
20231124,101800,86167021500,477500,477500,477500,477000,283
20231124,101700,86031937000,477000,477500,477500,477000,373
20231124,101600,85853863500,477500,477500,477500,477000,463
20231124,101500,85632821000,477500,477500,477500,477000,231
20231124,101400,85522564000,477500,476500,477500,476000,1325
20231124,101300,84890765500,476500,476000,476500,476000,665
20231124,101200,84574072500,476000,476000,476500,476000,693
20231124,101100,84244184000,476500,476500,476500,476000,781
20231124,101000,83872083000,476000,476500,476500,476000,787
20231124,100900,83497120000,476000,477000,477000,476000,1189
20231124,100800,82930513000,476500,477000,477500,476500,1240
20231124,100700,82339258000,477000,477500,477500,477000,520
20231124,100600,82091143500,477500,477500,477500,477000,442
20231124,100500,81880286500,477000,477500,477500,477000,158
20231124,100400,81804861500,477500,477500,478000,477000,538
20231124,100300,81548170500,477500,477500,478000,477000,1386
20231124,100200,80886292000,477500,477000,477500,477000,158
20231124,100100,80810898000,477500,477000,477500,477000,267
20231124,100000,80683498500,477000,478000,478000,477000,379
20231124,095900,80502564500,478000,477500,478000,477000,944
20231124,095800,80051793500,477500,477500,477500,477000,719
20231124,095700,79708657000,477500,478000,478000,477500,754
20231124,095600,79348590000,478000,478000,478000,477500,333
20231124,095500,79189534500,477500,478000,478500,477000,1747
20231124,095400,78354660500,478500,478500,478500,477500,724
20231124,095300,78008531500,477500,478500,479000,477000,2969
20231124,095200,76589870500,478500,479500,480000,478500,3217
20231124,095100,75048252500,479000,479500,479500,479000,1615
20231124,095000,74273921000,479000,478500,479500,478000,1578
20231124,094900,73518297000,478500,479500,479500,478000,1651
20231124,094800,72727796500,479500,478000,479500,478000,3083
20231124,094700,71251912000,478500,478500,478500,478000,948
20231124,094600,70798548500,478500,479000,479500,478000,2679
20231124,094500,69515374500,479000,478000,479500,477000,7105
20231124,094400,66117139500,478500,478500,478500,478000,754
20231124,094300,65756449000,478500,478000,478500,477500,912
20231124,094200,65320517500,477500,477500,477500,477000,1522
20231124,094100,64593809500,477500,477500,477500,477000,516
20231124,094000,64347468500,477500,478000,478500,477000,3613
20231124,093900,62621045500,478000,477000,478000,476500,2287
20231124,093800,61529529500,477000,476500,477000,476000,813
20231124,093700,61142103000,476500,477000,477000,476000,960
20231124,093600,60684627500,477000,477000,477000,476000,2711
20231124,093500,59391872500,477500,477000,478000,476500,2291
20231124,093400,58298538500,477000,476000,477000,475500,1896
20231124,093300,57395730000,476000,476000,476000,475500,1151
20231124,093200,56848270000,476000,475500,476000,475500,352
20231124,093100,56680806500,476000,476000,476000,475500,525
20231124,093000,56430990500,475500,476000,476500,475500,930
20231124,092900,55988360000,476000,476000,476000,475500,673
20231124,092800,55668039500,476000,476000,476000,475000,770
20231124,092700,55301849000,476000,476000,476500,475500,1527
20231124,092600,54574972500,476000,474000,476000,474000,6407
20231124,092500,51532678500,474500,474500,474500,474000,1118
20231124,092400,51002644500,474000,474000,474500,474000,1046
20231124,092300,50506659000,474000,474500,475000,473500,5923
20231124,092200,47698400000,474500,476000,476000,474000,5601
20231124,092100,45037670000,476000,475500,476000,475500,512
20231124,092000,44794104500,476000,476000,476000,475500,620
20231124,091900,44499081000,476000,476000,476500,475000,2894
20231124,091800,43122756000,476000,475500,477000,475000,2309
20231124,091700,42023896500,476000,476500,476500,475000,4010
20231124,091600,40115576000,476500,476500,477500,475500,2196
20231124,091500,39069121000,476500,477500,477500,476000,4861
20231124,091400,36751638500,477500,478500,479000,477500,1431
20231124,091300,36067537000,479000,478500,479000,478000,1315
20231124,091200,35438446500,478500,478500,478500,477000,2505
20231124,091100,34241768500,478500,478000,478500,477500,1762
20231124,091000,33399079000,478000,478500,478500,477500,2168
20231124,090900,32362368500,478500,480500,481000,475000,11038
20231124,090800,27081533500,481000,481500,481500,480000,4985
20231124,090700,24684215500,481500,481000,481500,480000,6447
20231124,090600,21584714000,481000,480000,481000,479000,5319
20231124,090500,19030247500,480500,479500,480500,479000,6604
20231124,090400,15861520500,479500,479000,479500,478500,5321
20231124,090300,13313446000,479000,479000,479500,478000,5897
20231124,090200,10489271000,479000,477500,479500,476500,6977
20231124,090100,7152612500,477000,478000,478500,475000,8549
20231124,090000,3076466000,477500,476500,478000,476000,6083