KissMeData/005490/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,184500,78237353500,345000,345000,345000,345000,18808
20241104,184400,78237353500,345000,345000,345000,345000,0
20241104,184300,78237353500,345000,345000,345000,345000,0
20241104,184200,78237353500,345000,345000,345000,345000,0
20241104,184100,78237353500,345000,345000,345000,345000,0
20241104,184000,78237353500,345000,345000,345000,345000,0
20241104,183900,78237353500,345000,345000,345000,345000,0
20241104,183800,78237353500,345000,345000,345000,345000,0
20241104,183700,78237353500,345000,345000,345000,345000,0
20241104,183600,78237353500,345000,345000,345000,345000,0
20241104,183500,78237353500,345000,345000,345000,345000,0
20241104,183400,78237353500,345000,345000,345000,345000,0
20241104,183300,78237353500,345000,345000,345000,345000,0
20241104,183200,78237353500,345000,345000,345000,345000,0
20241104,183100,78237353500,345000,345000,345000,345000,0
20241104,183000,78237353500,345000,345000,345000,345000,0
20241104,182900,78237353500,345000,345000,345000,345000,0
20241104,182800,78237353500,345000,345000,345000,345000,0
20241104,182700,78237353500,345000,345000,345000,345000,0
20241104,182600,78237353500,345000,345000,345000,345000,0
20241104,182500,78237353500,345000,345000,345000,345000,0
20241104,182400,78237353500,345000,345000,345000,345000,0
20241104,182300,78237353500,345000,345000,345000,345000,0
20241104,182200,78237353500,345000,345000,345000,345000,0
20241104,182100,78237353500,345000,345000,345000,345000,0
20241104,182000,78237353500,345000,345000,345000,345000,0
20241104,181900,78237353500,345000,345000,345000,345000,0
20241104,181800,78237353500,345000,345000,345000,345000,0
20241104,181700,78237353500,345000,345000,345000,345000,0
20241104,181600,78237353500,345000,345000,345000,345000,0
20241104,181500,78237353500,345000,345000,345000,345000,18808
20241104,181400,78237353500,345000,345000,345000,345000,0
20241104,181300,78237353500,345000,345000,345000,345000,0
20241104,181200,78237353500,345000,345000,345000,345000,0
20241104,181100,78237353500,345000,345000,345000,345000,0
20241104,181000,78237353500,345000,345000,345000,345000,0
20241104,180900,78237353500,345000,345000,345000,345000,0
20241104,180800,78237353500,345000,345000,345000,345000,0
20241104,180700,78237353500,345000,345000,345000,345000,0
20241104,180600,78237353500,345000,345000,345000,345000,0
20241104,180500,78237353500,345000,345000,345000,345000,0
20241104,180400,78237353500,345000,345000,345000,345000,0
20241104,180300,78237353500,345000,345000,345000,345000,0
20241104,180200,78237353500,345000,345000,345000,345000,0
20241104,180100,78237353500,345000,345000,345000,345000,0
20241104,180000,78237353500,345000,345000,345000,345000,0
20241104,175900,78237353500,345000,345000,345000,345000,0
20241104,175800,78237353500,345000,345000,345000,345000,0
20241104,175700,78237353500,345000,345000,345000,345000,0
20241104,175600,78237353500,345000,345000,345000,345000,0
20241104,175500,78237353500,345000,345000,345000,345000,0
20241104,175400,78237353500,345000,345000,345000,345000,0
20241104,175300,78237353500,345000,345000,345000,345000,0
20241104,175200,78237353500,345000,345000,345000,345000,0
20241104,175100,78237353500,345000,345000,345000,345000,0
20241104,175000,78237353500,345000,345000,345000,345000,0
20241104,174900,78237353500,345000,345000,345000,345000,0
20241104,174800,78237353500,345000,345000,345000,345000,0
20241104,174700,78237353500,345000,345000,345000,345000,0
20241104,174600,78237353500,345000,345000,345000,345000,0
20241104,174500,78237353500,345000,345000,345000,345000,18808
20241104,174400,78237353500,345000,345000,345000,345000,0
20241104,174300,78237353500,345000,345000,345000,345000,0
20241104,174200,78237353500,345000,345000,345000,345000,0
20241104,174100,78237353500,345000,345000,345000,345000,0
20241104,174000,78237353500,345000,345000,345000,345000,0
20241104,173900,78237353500,345000,345000,345000,345000,0
20241104,173800,78237353500,345000,345000,345000,345000,0
20241104,173700,78237353500,345000,345000,345000,345000,0
20241104,173600,78237353500,345000,345000,345000,345000,0
20241104,173500,78237353500,345000,345000,345000,345000,0
20241104,173400,78237353500,345000,345000,345000,345000,0
20241104,173300,78237353500,345000,345000,345000,345000,0
20241104,173200,78237353500,345000,345000,345000,345000,0
20241104,173100,78237353500,345000,345000,345000,345000,0
20241104,173000,78237353500,345000,345000,345000,345000,0
20241104,172900,78237353500,345000,345000,345000,345000,0
20241104,172800,78237353500,345000,345000,345000,345000,0
20241104,172700,78237353500,345000,345000,345000,345000,0
20241104,172600,78237353500,345000,345000,345000,345000,0
20241104,172500,78237353500,345000,345000,345000,345000,0
20241104,172400,78237353500,345000,345000,345000,345000,0
20241104,172300,78237353500,345000,345000,345000,345000,0
20241104,172200,78237353500,345000,345000,345000,345000,0
20241104,172100,78237353500,345000,345000,345000,345000,0
20241104,172000,78237353500,345000,345000,345000,345000,0
20241104,171900,78237353500,345000,345000,345000,345000,0
20241104,171800,78237353500,345000,345000,345000,345000,0
20241104,171700,78237353500,345000,345000,345000,345000,0
20241104,171600,78237353500,345000,345000,345000,345000,0
20241104,171500,78237353500,345000,345000,345000,345000,18808
20241104,171400,78237353500,345000,345000,345000,345000,0
20241104,171300,78237353500,345000,345000,345000,345000,0
20241104,171200,78237353500,345000,345000,345000,345000,0
20241104,171100,78237353500,345000,345000,345000,345000,0
20241104,171000,78237353500,345000,345000,345000,345000,0
20241104,170900,78237353500,345000,345000,345000,345000,0
20241104,170800,78237353500,345000,345000,345000,345000,0
20241104,170700,78237353500,345000,345000,345000,345000,0
20241104,170600,78237353500,345000,345000,345000,345000,0
20241104,170500,78237353500,345000,345000,345000,345000,0
20241104,170400,78237353500,345000,345000,345000,345000,0
20241104,170300,78237353500,345000,345000,345000,345000,0
20241104,170200,78237353500,345000,345000,345000,345000,0
20241104,170100,78237353500,345000,345000,345000,345000,0
20241104,170000,78237353500,345000,345000,345000,345000,0
20241104,165900,78237353500,345000,345000,345000,345000,0
20241104,165800,78237353500,345000,345000,345000,345000,0
20241104,165700,78237353500,345000,345000,345000,345000,0
20241104,165600,78237353500,345000,345000,345000,345000,0
20241104,165500,78237353500,345000,345000,345000,345000,0
20241104,165400,78237353500,345000,345000,345000,345000,0
20241104,165300,78237353500,345000,345000,345000,345000,0
20241104,165200,78237353500,345000,345000,345000,345000,0
20241104,165100,78237353500,345000,345000,345000,345000,0
20241104,165000,78237353500,345000,345000,345000,345000,0
20241104,164900,78237353500,345000,345000,345000,345000,0
20241104,164800,78237353500,345000,345000,345000,345000,0
20241104,164700,78237353500,345000,345000,345000,345000,0
20241104,164600,78237353500,345000,345000,345000,345000,0
20241104,164500,78237353500,345000,345000,345000,345000,18808
20241104,164400,78237353500,345000,345000,345000,345000,0
20241104,164300,78237353500,345000,345000,345000,345000,0
20241104,164200,78237353500,345000,345000,345000,345000,0
20241104,164100,78237353500,345000,345000,345000,345000,0
20241104,164000,78237353500,345000,345000,345000,345000,0
20241104,163900,78237353500,345000,345000,345000,345000,0
20241104,163800,78237353500,345000,345000,345000,345000,0
20241104,163700,78237353500,345000,345000,345000,345000,0
20241104,163600,78237353500,345000,345000,345000,345000,0
20241104,163500,78237353500,345000,345000,345000,345000,0
20241104,163400,78237353500,345000,345000,345000,345000,0
20241104,163300,78237353500,345000,345000,345000,345000,0
20241104,163200,78237353500,345000,345000,345000,345000,0
20241104,163100,78237353500,345000,345000,345000,345000,0
20241104,163000,78237353500,345000,345000,345000,345000,0
20241104,162900,78237353500,345000,345000,345000,345000,0
20241104,162800,78237353500,345000,345000,345000,345000,0
20241104,162700,78237353500,345000,345000,345000,345000,0
20241104,162600,78237353500,345000,345000,345000,345000,0
20241104,162500,78237353500,345000,345000,345000,345000,0
20241104,162400,78237353500,345000,345000,345000,345000,0
20241104,162300,78237353500,345000,345000,345000,345000,0
20241104,162200,78237353500,345000,345000,345000,345000,0
20241104,162100,78237353500,345000,345000,345000,345000,0
20241104,162000,78237353500,345000,345000,345000,345000,0
20241104,161900,78237353500,345000,345000,345000,345000,0
20241104,161800,78237353500,345000,345000,345000,345000,0
20241104,161700,78237353500,345000,345000,345000,345000,0
20241104,161600,78237353500,345000,345000,345000,345000,0
20241104,161500,78237353500,345000,345000,345000,345000,18808
20241104,161400,78237353500,345000,345000,345000,345000,0
20241104,161300,78237353500,345000,345000,345000,345000,0
20241104,161200,78237353500,345000,345000,345000,345000,0
20241104,161100,78237353500,345000,345000,345000,345000,0
20241104,161000,78237353500,345000,345000,345000,345000,0
20241104,160900,78237353500,345000,345000,345000,345000,0
20241104,160800,78237353500,345000,345000,345000,345000,0
20241104,160700,78237353500,345000,345000,345000,345000,0
20241104,160600,78237353500,345000,345000,345000,345000,0
20241104,160500,78237353500,345000,345000,345000,345000,0
20241104,160400,78237353500,345000,345000,345000,345000,0
20241104,160300,78237353500,345000,345000,345000,345000,0
20241104,160200,78237353500,345000,345000,345000,345000,0
20241104,160100,78237353500,345000,345000,345000,345000,0
20241104,160000,78237353500,345000,345000,345000,345000,0
20241104,155900,78237353500,345000,345000,345000,345000,0
20241104,155800,78237353500,345000,345000,345000,345000,0
20241104,155700,78237353500,345000,345000,345000,345000,0
20241104,155600,78237353500,345000,345000,345000,345000,0
20241104,155500,78237353500,345000,345000,345000,345000,0
20241104,155400,78237353500,345000,345000,345000,345000,0
20241104,155300,78237353500,345000,345000,345000,345000,0
20241104,155200,78237353500,345000,345000,345000,345000,0
20241104,155100,78237353500,345000,345000,345000,345000,0
20241104,155000,78237353500,345000,345000,345000,345000,0
20241104,154900,78237353500,345000,345000,345000,345000,0
20241104,154800,78237353500,345000,345000,345000,345000,0
20241104,154700,78237353500,345000,345000,345000,345000,0
20241104,154600,78237353500,345000,345000,345000,345000,0
20241104,154500,78237353500,345000,345000,345000,345000,18808
20241104,154400,78237353500,345000,345000,345000,345000,0
20241104,154300,78237353500,345000,345000,345000,345000,0
20241104,154200,78237353500,345000,345000,345000,345000,0
20241104,154100,78237353500,345000,345000,345000,345000,0
20241104,154000,78237353500,345000,345000,345000,345000,0
20241104,153900,78237353500,345000,345000,345000,345000,0
20241104,153800,78237353500,345000,345000,345000,345000,0
20241104,153700,78237353500,345000,345000,345000,345000,0
20241104,153600,78237353500,345000,345000,345000,345000,0
20241104,153500,78237353500,345000,345000,345000,345000,0
20241104,153400,78237353500,345000,345000,345000,345000,0
20241104,153300,78237353500,345000,345000,345000,345000,0
20241104,153200,78237353500,345000,345000,345000,345000,0
20241104,153100,78237353500,345000,345000,345000,345000,0
20241104,153000,78237353500,345000,345000,345000,345000,18808
20241104,152900,71748593500,346000,346000,346000,346000,0
20241104,152800,71748593500,346000,346000,346000,346000,0
20241104,152700,71748593500,346000,346000,346000,346000,0
20241104,152600,71748593500,346000,346000,346000,346000,0
20241104,152500,71748593500,346000,346000,346000,346000,0
20241104,152400,71748593500,346000,346000,346000,346000,0
20241104,152300,71748593500,346000,346000,346000,346000,0
20241104,152200,71748593500,346000,346000,346000,346000,0
20241104,152100,71748593500,346000,346000,346000,346000,0
20241104,152000,71748593500,346000,346000,346000,346000,0
20241104,151900,71748593500,346000,345500,346000,345500,680
20241104,151800,71513619500,346000,346000,346500,345500,592
20241104,151700,71308843500,346500,346500,346500,346000,1290
20241104,151600,70862329000,346500,346000,346500,346000,445
20241104,151500,70708238500,346000,346000,346000,345500,595
20241104,151400,70502380000,346000,346000,346000,345500,1690
20241104,151300,69917721500,345500,346000,346000,345500,710
20241104,151200,69672167000,346000,345500,346000,345500,943
20241104,151100,69346032500,345500,346000,346000,345500,717
20241104,151000,69097998500,346000,345500,346000,345500,554
20241104,150900,68906378000,346000,345500,346000,345500,816
20241104,150800,68624174000,346000,345500,346000,345000,1216
20241104,150700,68203649000,346000,346500,346500,345500,990
20241104,150600,67860945000,346500,346000,346500,346000,648
20241104,150500,67636541500,346000,346000,346000,345500,515
20241104,150400,67458352500,346000,346000,346000,345500,134
20241104,150300,67411994500,346000,346000,346000,345500,435
20241104,150200,67261485000,346000,346000,346000,345500,97
20241104,150100,67227933000,346000,346000,346000,345500,215
20241104,150000,67153565000,346000,345500,346000,345500,374
20241104,145900,67024167500,346000,345500,346000,345000,777
20241104,145800,66755706000,345500,345500,345500,345000,368
20241104,145700,66628643500,345000,345500,345500,345000,269
20241104,145600,66535754500,345500,345000,345500,345000,307
20241104,145500,66429776500,345500,345500,345500,345000,149
20241104,145400,66378316000,345500,345500,345500,345000,173
20241104,145300,66318583000,345500,345500,346000,345000,640
20241104,145200,66097448500,345500,346000,346000,345500,264
20241104,145100,66006204000,346000,345500,346000,345500,232
20241104,145000,65926018000,345500,345500,346000,345500,431
20241104,144900,65776933500,346000,345500,346000,345000,589
20241104,144800,65573369000,345000,345500,345500,345000,119
20241104,144700,65532280000,345500,345500,345500,345000,97
20241104,144600,65498790500,345000,346000,346000,345000,247
20241104,144500,65413498000,345500,345500,346000,345500,212
20241104,144400,65340197500,345500,346000,346000,345000,292
20241104,144300,65239311500,345500,345500,346000,345000,321
20241104,144200,65128386500,346000,345500,346000,345000,315
20241104,144100,65019540500,345000,345000,345500,344500,733
20241104,144000,64766595500,344500,344500,345000,344500,160
20241104,143900,64711420000,345000,345000,345000,344500,243
20241104,143800,64627617500,345000,345500,345500,344500,343
20241104,143700,64509287000,345500,345500,345500,345000,251
20241104,143600,64422629500,345500,345000,345500,345000,317
20241104,143500,64313230000,345000,345500,345500,345000,256
20241104,143400,64224849500,345500,345000,345500,345000,168
20241104,143300,64166839000,345500,345500,345500,345000,127
20241104,143200,64122984500,345500,345500,345500,345000,175
20241104,143100,64062549500,345500,345500,345500,345000,122
20241104,143000,64020427500,345500,345500,345500,345000,174
20241104,142900,63960351500,345500,345500,345500,345000,140
20241104,142800,63912001500,345000,345500,345500,345000,157
20241104,142700,63857787000,345500,345500,346000,345000,300
20241104,142600,63754151000,345500,345500,346000,345500,374
20241104,142500,63624885000,346000,346000,346000,345500,267
20241104,142400,63532603000,345500,346000,346000,345500,250
20241104,142300,63446133500,346000,345500,346000,345500,170
20241104,142200,63387341500,346000,345500,346000,345000,887
20241104,142100,63080850000,345500,345000,345500,345000,133
20241104,142000,63034936000,345500,345500,345500,344500,94
20241104,141900,63002483000,345000,345000,345500,344500,369
20241104,141800,62875186500,344500,345000,345500,344500,537
20241104,141700,62690071500,345000,345500,345500,345000,773
20241104,141600,62423358500,345000,345500,345500,345000,228
20241104,141500,62344625500,345500,345500,345500,345000,213
20241104,141400,62271102000,345500,346000,346000,345000,188
20241104,141300,62206167500,345500,345500,346000,345500,590
20241104,141200,62002281000,346000,345500,346000,345500,165
20241104,141100,61945240500,346000,345500,346000,345500,175
20241104,141000,61884756500,346000,345500,346000,345500,232
20241104,140900,61804556000,345500,345500,346000,345500,147
20241104,140800,61753742000,346000,345500,346000,345500,149
20241104,140700,61702246000,346000,345500,346000,345500,196
20241104,140600,61634494500,345500,345500,346000,345500,150
20241104,140500,61582630500,345500,345500,346000,345500,115
20241104,140400,61542874500,345500,346000,346000,345500,161
20241104,140300,61487207000,346000,346500,346500,345500,288
20241104,140200,61387539000,346000,346000,346500,345500,172
20241104,140100,61328030000,346000,346000,346500,345500,568
20241104,140000,61131499000,346000,346000,346500,346000,113
20241104,135900,61092350500,346000,346000,346500,346000,163
20241104,135800,61035901500,346000,346500,346500,346000,266
20241104,135700,60943826000,346500,346500,346500,346000,209
20241104,135600,60871421500,346000,346000,346500,346000,94
20241104,135500,60838875500,346000,346500,346500,346000,348
20241104,135400,60718432000,346000,346500,346500,346000,157
20241104,135300,60664042000,346000,346000,346500,346000,110
20241104,135200,60625943000,346500,346500,347000,346000,358
20241104,135100,60501931500,347000,346500,347000,346500,471
20241104,135000,60338697000,346500,346000,346500,346000,122
20241104,134900,60296438500,346500,346500,346500,346000,65
20241104,134800,60273926000,346000,346500,346500,346000,242
20241104,134700,60190116000,346000,346500,346500,346000,197
20241104,134600,60121872000,346000,346500,346500,346000,283
20241104,134500,60023831000,346000,346500,346500,346000,122
20241104,134400,59981596000,346000,346500,346500,346000,167
20241104,134300,59923750000,346500,346000,346500,346000,153
20241104,134200,59870788500,346000,346500,346500,346000,157
20241104,134100,59816407500,346000,346000,346500,346000,157
20241104,134000,59762049500,346000,346000,346500,346000,136
20241104,133900,59714950500,346000,346000,346500,346000,168
20241104,133800,59656788500,346000,346000,346500,346000,211
20241104,133700,59583742500,346500,346500,346500,346000,174
20241104,133600,59523509500,346000,346500,346500,346000,77
20241104,133500,59496845500,346000,346000,346500,346000,253
20241104,133400,59409274000,346500,347000,347000,346000,255
20241104,133300,59320944500,347000,346500,347000,346000,245
20241104,133200,59236056500,346500,346500,347000,345500,1235
20241104,133100,58808288500,347000,346500,347000,346000,626
20241104,133000,58591558500,346500,345500,347000,345500,665
20241104,132900,58361379500,345500,346000,346000,345500,195
20241104,132800,58293920500,346000,345500,346000,345500,94
20241104,132700,58261412500,346000,346500,346500,346000,431
20241104,132600,58112246000,346000,346500,347000,346000,1146
20241104,132500,57715389500,346500,347000,347000,346500,208
20241104,132400,57643257000,346500,347000,347000,346500,213
20241104,132300,57569351500,346500,347000,347000,346500,415
20241104,132200,57425357000,347000,346500,347000,346500,158
20241104,132100,57370564500,346500,346500,347000,346500,120
20241104,132000,57328944000,347000,346500,347000,346500,119
20241104,131900,57287668500,346500,346500,347000,346500,101
20241104,131800,57252668500,347000,346500,347000,346500,244
20241104,131700,57168065500,346500,347500,347500,346500,341
20241104,131600,57049726000,347500,347000,347500,347000,178
20241104,131500,56987958500,347000,347000,347500,347000,177
20241104,131400,56926493000,347500,347000,347500,347000,202
20241104,131300,56856366000,347000,347500,347500,347000,124
20241104,131200,56813316000,347500,347000,347500,347000,323
20241104,131100,56701181000,347500,347500,347500,347000,437
20241104,131000,56549359000,348000,348500,348500,347500,1699
20241104,130900,55958236000,348500,348000,348500,348000,224
20241104,130800,55880211000,348000,348500,348500,348000,151
20241104,130700,55827634500,348500,348000,348500,348000,167
20241104,130600,55769467500,348000,348500,348500,348000,295
20241104,130500,55666785000,348500,348500,348500,348000,164
20241104,130400,55609660500,348000,348000,348500,348000,88
20241104,130300,55579012000,348500,347500,348500,347500,551
20241104,130200,55387255500,347500,348000,348000,347500,155
20241104,130100,55333323000,348000,347500,348000,347500,116
20241104,130000,55292963000,347500,348000,348000,347500,203
20241104,125900,55222374000,348000,348000,348000,347500,154
20241104,125800,55168817500,347500,348000,348500,347500,838
20241104,125700,54877171000,348500,348000,348500,348000,173
20241104,125600,54816917500,348500,348500,348500,348000,319
20241104,125500,54705826000,348000,348500,348500,348000,114
20241104,125400,54666116500,348500,348500,348500,348000,165
20241104,125300,54608650500,348000,348500,348500,348000,83
20241104,125200,54579739000,348500,348000,348500,347500,354
20241104,125100,54456524000,348000,347500,348500,347500,570
20241104,125000,54258240000,347500,348000,348500,347000,1199
20241104,124900,53841208000,348000,348500,348500,348000,297
20241104,124800,53737811500,348500,348500,348500,348000,79
20241104,124700,53710293000,348000,348500,348500,348000,160
20241104,124600,53654560000,348500,348500,348500,348000,232
20241104,124500,53573723500,348500,348000,348500,347500,1634
20241104,124400,53005078500,348000,348000,348000,347500,1044
20241104,124300,52641864500,348000,348000,348000,347500,169
20241104,124200,52583094500,347500,347500,348000,347500,69
20241104,124100,52559095000,347500,348000,348000,347500,188
20241104,124000,52493700500,347500,348000,348000,347500,223
20241104,123900,52416135500,348000,347500,348000,347500,338
20241104,123800,52298620000,348000,348000,348000,347500,281
20241104,123700,52200842500,348000,348000,348000,347500,96
20241104,123600,52167448000,348000,348000,348000,347500,191
20241104,123500,52101029000,348000,347500,348000,347000,196
20241104,123400,52032893500,347500,348000,348000,347500,67
20241104,123300,52009589500,348000,347500,348000,347500,137
20241104,123200,51961929500,347500,348000,348000,347000,203
20241104,123100,51891371000,347500,347500,348000,347000,1334
20241104,123000,51427796000,347500,347500,347500,347000,105
20241104,122900,51391316500,347500,347000,347500,347000,208
20241104,122800,51319068500,347000,347500,347500,347000,238
20241104,122700,51236444000,347500,347000,347500,347000,674
20241104,122600,51002562000,347000,347000,347000,346500,155
20241104,122500,50948796000,347000,346500,347000,346500,223
20241104,122400,50871462000,347000,347000,347000,346500,229
20241104,122300,50792021000,346500,347000,347000,346500,98
20241104,122200,50758027000,347000,347000,347000,346500,153
20241104,122100,50704960000,347000,347000,347500,347000,84
20241104,122000,50675808000,347500,347500,347500,347000,337
20241104,121900,50558835500,347500,347000,347500,347000,505
20241104,121800,50383573000,347000,347500,347500,347000,125
20241104,121700,50340170500,347000,347500,347500,347000,116
20241104,121600,50299877000,347500,347500,347500,347000,139
20241104,121500,50251619500,347500,347000,347500,347000,75
20241104,121400,50225574000,347000,347500,347500,347000,207
20241104,121300,50153727000,347500,347500,347500,347000,110
20241104,121200,50115520000,347500,347500,347500,347000,339
20241104,121100,49997835500,347500,347000,347500,346500,1235
20241104,121000,49569182000,347000,347000,347000,346500,229
20241104,120900,49489788000,347000,346500,347000,346500,129
20241104,120800,49445038000,346500,347000,347000,346500,101
20241104,120700,49410004000,347000,347000,347000,346500,155
20241104,120600,49356229500,347000,347000,347000,346500,210
20241104,120500,49283370000,347000,346500,347000,346000,586
20241104,120400,49080318500,346500,346500,346500,346000,104
20241104,120300,49044287000,346000,346500,346500,346000,288
20241104,120200,48944521500,346500,346500,347000,346500,373
20241104,120100,48815241000,346500,346500,347000,346500,100
20241104,120000,48780572000,347000,347500,348000,346500,1943
20241104,115900,48106053000,347500,348000,348000,347500,344
20241104,115800,47986468500,348000,348000,348000,347500,198
20241104,115700,47917612500,347500,347500,348000,347500,164
20241104,115600,47860569000,347500,348000,348000,347500,211
20241104,115500,47787178500,347500,348000,348000,347500,157
20241104,115400,47732562000,348000,347500,348000,347500,212
20241104,115300,47658842500,348000,347500,348000,347500,423
20241104,115200,47511762500,348000,348000,348000,347500,599
20241104,115100,47303396500,348000,348000,348000,347500,379
20241104,115000,47171559000,348000,348000,348000,347500,354
20241104,114900,47048488500,348000,347500,348000,347500,150
20241104,114800,46996315500,347500,348000,348000,347000,401
20241104,114700,46856875500,347500,348000,348000,347500,510
20241104,114600,46679598500,348000,348000,348500,347500,1089
20241104,114500,46300594000,348000,348500,348500,348000,486
20241104,114400,46131278500,348500,348500,348500,348000,315
20241104,114300,46021508500,348500,348500,348500,348000,521
20241104,114200,45839987000,348500,348500,348500,348000,1370
20241104,114100,45362646000,348000,348000,348500,348000,958
20241104,114000,45029154000,348000,348000,348000,347500,1092
20241104,113900,44649151000,348000,348000,348000,347500,1251
20241104,113800,44213829500,347500,348000,348000,347500,202
20241104,113700,44143550500,348000,347500,348000,347500,577
20241104,113600,43942820000,347500,347500,348000,347500,1773
20241104,113500,43326657000,347500,346500,347500,346500,2692
20241104,113400,42392000000,347000,346500,347000,346500,338
20241104,113300,42274753500,346500,347000,347000,346500,682
20241104,113200,42038158000,347000,347000,347000,346500,320
20241104,113100,41927159500,346500,346500,347000,346500,312
20241104,113000,41818968500,346500,347000,347000,346500,350
20241104,112900,41697594000,347000,347000,347000,346500,222
20241104,112800,41620569500,346500,347000,347000,346500,279
20241104,112700,41523790000,346500,346500,347000,346500,2011
20241104,112600,40825988000,347000,347000,347000,346500,137
20241104,112500,40778455000,347000,347000,347000,346500,291
20241104,112400,40677520500,347000,346500,347000,346000,1209
20241104,112300,40258545000,346500,346000,346500,346000,164
20241104,112200,40201755000,346500,346500,346500,346000,89
20241104,112100,40170926000,346500,346500,346500,346000,268
20241104,112000,40078099500,346500,346500,346500,346000,324
20241104,111900,39965847500,346500,346500,346500,346000,112
20241104,111800,39927045500,346500,345500,346500,345500,386
20241104,111700,39793448500,345500,346000,346000,345500,456
20241104,111600,39635679000,346000,346000,346000,345500,102
20241104,111500,39600388000,346000,346000,346000,345500,142
20241104,111400,39551298000,345500,346500,346500,345500,650
20241104,111300,39326376000,346000,346500,346500,346000,141
20241104,111200,39277560000,346500,346500,346500,346000,112
20241104,111100,39238763000,346500,346000,346500,346000,505
20241104,111000,39063966500,346500,346500,346500,346000,273
20241104,110900,38969390500,346000,346000,346500,345500,821
20241104,110800,38685270500,346000,345500,346000,345000,193
20241104,110700,38618543000,345500,345000,345500,344500,623
20241104,110600,38403488000,345000,345000,345000,344500,101
20241104,110500,38368674500,345000,345000,345000,344500,170
20241104,110400,38310026500,345000,344500,345000,344500,502
20241104,110300,38136928000,344500,345000,345000,344500,176
20241104,110200,38076265500,345000,344500,345000,344500,186
20241104,110100,38012136000,344500,344500,345000,344000,696
20241104,110000,37772264500,344000,345000,345000,344000,550
20241104,105900,37582792000,345000,345000,345000,344500,65
20241104,105800,37560380000,345000,345000,345000,344500,297
20241104,105700,37457951500,345000,345000,345000,344500,94
20241104,105600,37425526500,345000,345000,345000,344500,155
20241104,105500,37372101500,345000,345000,345000,344500,124
20241104,105400,37329327500,345000,345000,345500,344500,127
20241104,105300,37285511500,345000,345000,345500,344500,478
20241104,105200,37120603500,345000,346000,346000,344500,657
20241104,105100,36893802500,346000,345000,346000,344500,692
20241104,105000,36654946000,345000,345000,345000,344500,123
20241104,104900,36612531500,345000,344000,345000,344000,565
20241104,104800,36417884500,344000,344500,344500,344000,58
20241104,104700,36397912000,344000,345000,345000,344000,211
20241104,104600,36325213500,344500,344500,345000,344000,700
20241104,104500,36084060000,344500,344500,345000,344000,775
20241104,104400,35816984000,344000,344000,344500,344000,184
20241104,104300,35753653000,344000,344500,344500,344000,174
20241104,104200,35693784500,344500,344000,344500,344000,96
20241104,104100,35660722000,344500,344500,345000,344000,232
20241104,104000,35580815500,345000,345500,345500,344500,828
20241104,103900,35295368500,346000,345500,346000,345000,236
20241104,103800,35213862500,345000,344500,346000,344500,797
20241104,103700,34938829000,344500,345000,345000,344500,330
20241104,103600,34825054500,344500,345000,345000,344500,528
20241104,103500,34643121500,345000,344500,345000,344500,100
20241104,103400,34608648500,345000,345500,346000,345000,1407
20241104,103300,34122616500,346000,346000,346000,345500,332
20241104,103200,34007746500,346000,346000,346000,345500,274
20241104,103100,33912943500,346000,345000,346000,345000,490
20241104,103000,33743645500,345000,345000,345500,345000,434
20241104,102900,33593842000,344500,344500,345000,344500,427
20241104,102800,33446655000,345000,345500,345500,345000,516
20241104,102700,33268616500,345500,345500,346000,345000,387
20241104,102600,33134978000,345500,346000,346000,345500,320
20241104,102500,33024356000,346000,346000,346000,345500,98
20241104,102400,32990469500,346000,345000,346500,345000,1038
20241104,102300,32631583500,345000,346000,346000,345000,646
20241104,102200,32408374000,346000,346000,346000,345500,199
20241104,102100,32339529000,346000,345500,346500,345500,573
20241104,102000,32141261000,345500,346000,346000,345500,493
20241104,101900,31970688000,346000,346000,346000,345500,723
20241104,101800,31720698500,346000,345000,346000,345000,360
20241104,101700,31596310000,345500,345500,345500,345000,290
20241104,101600,31496141500,345500,345500,345500,345000,538
20241104,101500,31310318000,345000,345000,345500,344500,471
20241104,101400,31147829000,345000,344500,345000,344000,537
20241104,101300,30962785000,344500,344000,344500,343500,781
20241104,101200,30693968000,344000,344000,344500,344000,255
20241104,101100,30606229500,344500,345000,345000,344000,307
20241104,101000,30500479000,345000,345000,345000,344500,233
20241104,100900,30420157500,345000,345000,345500,344500,1229
20241104,100800,29996374000,345000,345000,345500,344500,1491
20241104,100700,29481855500,345000,345000,345000,344500,167
20241104,100600,29424282000,345000,346000,346500,344500,1342
20241104,100500,28960826500,346000,347000,347500,345500,3751
20241104,100400,27660053500,347000,344000,347000,344000,4283
20241104,100300,26179764500,344500,344500,344500,344000,666
20241104,100200,25950523500,344500,344000,344500,343500,838
20241104,100100,25662277500,344000,344500,344500,343500,720
20241104,100000,25414551500,344500,345500,346000,344500,3055
20241104,095900,24359533500,345000,346000,346000,345000,1513
20241104,095800,23836705000,346000,345000,346000,345000,2053
20241104,095700,23127138000,345500,345000,345500,344500,1711
20241104,095600,22536486500,345000,344000,345000,344000,2878
20241104,095500,21544365500,344000,344000,344500,344000,1161
20241104,095400,21144825000,344000,344000,344500,343500,1024
20241104,095300,20792579500,343500,343500,344000,343000,2647
20241104,095200,19882934500,344000,344000,344500,343500,1468
20241104,095100,19377959500,344000,342500,344000,342500,2014
20241104,095000,18686521000,343000,343000,343000,342000,2118
20241104,094900,17961124500,343000,343000,343500,342500,2744
20241104,094800,17020212500,343000,342000,343000,341500,1244
20241104,094700,16594410000,342000,341500,342000,341500,856
20241104,094600,16301887500,341500,341500,342000,341000,1260
20241104,094500,15871506000,341500,341000,341500,341000,617
20241104,094400,15660831000,341000,340500,341500,340000,1841
20241104,094300,15033441500,340000,339500,340500,339500,1161
20241104,094200,14638959500,339500,339000,339500,339000,620
20241104,094100,14428643000,339000,338000,339000,338000,394
20241104,094000,14295282000,338500,338500,338500,338000,233
20241104,093900,14216499500,338500,339000,339000,338000,1637
20241104,093800,13662833000,339000,340500,340500,338500,1615
20241104,093700,13114649500,340500,340500,340500,340000,172
20241104,093600,13056107500,340500,340500,340500,340000,337
20241104,093500,12941380000,340500,340000,340500,339500,874
20241104,093400,12644186000,340000,340500,340500,339500,794
20241104,093300,12374230500,340500,339500,340500,339500,710
20241104,093200,12132819000,340000,340000,340000,339500,704
20241104,093100,11893492000,339500,340000,340000,339000,229
20241104,093000,11815717500,339500,340000,340500,339000,796
20241104,092900,11545274500,340000,340500,340500,339500,1420
20241104,092800,11062469500,340500,340500,341500,340000,1175
20241104,092700,10662029500,341000,341000,341000,340500,730
20241104,092600,10413435000,341000,341000,341500,340500,1350
20241104,092500,9953088000,341000,340500,341000,340500,412
20241104,092400,9812771500,340500,340000,340500,339500,469
20241104,092300,9653309000,340000,340500,340500,339500,829
20241104,092200,9371531500,340000,340000,340500,340000,145
20241104,092100,9322226500,340000,340500,340500,340000,678
20241104,092000,9091639500,340500,339500,340500,339000,704
20241104,091900,8852532000,339000,339500,339500,339000,397
20241104,091800,8717844500,339500,339000,340000,339000,1856
20241104,091700,8086940000,340000,338500,340000,338500,684
20241104,091600,7854940500,338500,339500,339500,338500,1854
20241104,091500,7226254000,339500,339500,340000,339000,621
20241104,091400,7015392000,339500,339500,339500,339000,1064
20241104,091300,6654176500,339500,339000,339500,339000,1329
20241104,091200,6203276500,339000,338000,339500,337500,672
20241104,091100,5975614500,338000,337500,338500,337000,1293
20241104,091000,5538693500,337500,337500,338000,337000,1294
20241104,090900,5101643500,337500,337000,337500,337000,494
20241104,090800,4935041500,337000,337000,337000,336500,900
20241104,090700,4632148500,337000,336000,337500,336000,1057
20241104,090600,4276307500,336000,336500,336500,335500,1485
20241104,090500,3777381500,336000,336500,336500,336000,426
20241104,090400,3634148000,336500,337000,337000,336000,1419
20241104,090300,3156680500,337000,336000,337000,336000,1602
20241104,090200,2617708000,336000,336500,336500,335500,1650
20241104,090100,2063173000,337000,337500,337500,336500,2212
20241104,090000,1317792000,337500,338500,338500,337000,3828