KissMeData/001060/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,183300,2805629950,23500,23500,23500,23500,2480
20241114,183200,2805629950,23500,23500,23500,23500,0
20241114,183100,2805629950,23500,23500,23500,23500,0
20241114,183000,2805629950,23500,23500,23500,23500,0
20241114,182900,2805629950,23500,23500,23500,23500,0
20241114,182800,2805629950,23500,23500,23500,23500,0
20241114,182700,2805629950,23500,23500,23500,23500,0
20241114,182600,2805629950,23500,23500,23500,23500,0
20241114,182500,2805629950,23500,23500,23500,23500,0
20241114,182400,2805629950,23500,23500,23500,23500,0
20241114,182300,2805629950,23500,23500,23500,23500,0
20241114,182200,2805629950,23500,23500,23500,23500,0
20241114,182100,2805629950,23500,23500,23500,23500,0
20241114,182000,2805629950,23500,23500,23500,23500,0
20241114,181900,2805629950,23500,23500,23500,23500,0
20241114,181800,2805629950,23500,23500,23500,23500,0
20241114,181700,2805629950,23500,23500,23500,23500,0
20241114,181600,2805629950,23500,23500,23500,23500,0
20241114,181500,2805629950,23500,23500,23500,23500,0
20241114,181400,2805629950,23500,23500,23500,23500,0
20241114,181300,2805629950,23500,23500,23500,23500,0
20241114,181200,2805629950,23500,23500,23500,23500,0
20241114,181100,2805629950,23500,23500,23500,23500,0
20241114,181000,2805629950,23500,23500,23500,23500,0
20241114,180900,2805629950,23500,23500,23500,23500,0
20241114,180800,2805629950,23500,23500,23500,23500,0
20241114,180700,2805629950,23500,23500,23500,23500,0
20241114,180600,2805629950,23500,23500,23500,23500,0
20241114,180500,2805629950,23500,23500,23500,23500,0
20241114,180400,2805629950,23500,23500,23500,23500,0
20241114,180300,2805629950,23500,23500,23500,23500,2480
20241114,180200,2805629950,23500,23500,23500,23500,0
20241114,180100,2805629950,23500,23500,23500,23500,0
20241114,180000,2805629950,23500,23500,23500,23500,0
20241114,175900,2805629950,23500,23500,23500,23500,0
20241114,175800,2805629950,23500,23500,23500,23500,0
20241114,175700,2805629950,23500,23500,23500,23500,0
20241114,175600,2805629950,23500,23500,23500,23500,0
20241114,175500,2805629950,23500,23500,23500,23500,0
20241114,175400,2805629950,23500,23500,23500,23500,0
20241114,175300,2805629950,23500,23500,23500,23500,0
20241114,175200,2805629950,23500,23500,23500,23500,0
20241114,175100,2805629950,23500,23500,23500,23500,0
20241114,175000,2805629950,23500,23500,23500,23500,0
20241114,174900,2805629950,23500,23500,23500,23500,0
20241114,174800,2805629950,23500,23500,23500,23500,0
20241114,174700,2805629950,23500,23500,23500,23500,0
20241114,174600,2805629950,23500,23500,23500,23500,0
20241114,174500,2805629950,23500,23500,23500,23500,0
20241114,174400,2805629950,23500,23500,23500,23500,0
20241114,174300,2805629950,23500,23500,23500,23500,0
20241114,174200,2805629950,23500,23500,23500,23500,0
20241114,174100,2805629950,23500,23500,23500,23500,0
20241114,174000,2805629950,23500,23500,23500,23500,0
20241114,173900,2805629950,23500,23500,23500,23500,0
20241114,173800,2805629950,23500,23500,23500,23500,0
20241114,173700,2805629950,23500,23500,23500,23500,0
20241114,173600,2805629950,23500,23500,23500,23500,0
20241114,173500,2805629950,23500,23500,23500,23500,0
20241114,173400,2805629950,23500,23500,23500,23500,0
20241114,173300,2805629950,23500,23500,23500,23500,2480
20241114,173200,2805629950,23500,23500,23500,23500,0
20241114,173100,2805629950,23500,23500,23500,23500,0
20241114,173000,2805629950,23500,23500,23500,23500,0
20241114,172900,2805629950,23500,23500,23500,23500,0
20241114,172800,2805629950,23500,23500,23500,23500,0
20241114,172700,2805629950,23500,23500,23500,23500,0
20241114,172600,2805629950,23500,23500,23500,23500,0
20241114,172500,2805629950,23500,23500,23500,23500,0
20241114,172400,2805629950,23500,23500,23500,23500,0
20241114,172300,2805629950,23500,23500,23500,23500,0
20241114,172200,2805629950,23500,23500,23500,23500,0
20241114,172100,2805629950,23500,23500,23500,23500,0
20241114,172000,2805629950,23500,23500,23500,23500,0
20241114,171900,2805629950,23500,23500,23500,23500,0
20241114,171800,2805629950,23500,23500,23500,23500,0
20241114,171700,2805629950,23500,23500,23500,23500,0
20241114,171600,2805629950,23500,23500,23500,23500,0
20241114,171500,2805629950,23500,23500,23500,23500,0
20241114,171400,2805629950,23500,23500,23500,23500,0
20241114,171300,2805629950,23500,23500,23500,23500,0
20241114,171200,2805629950,23500,23500,23500,23500,0
20241114,171100,2805629950,23500,23500,23500,23500,0
20241114,171000,2805629950,23500,23500,23500,23500,0
20241114,170900,2805629950,23500,23500,23500,23500,0
20241114,170800,2805629950,23500,23500,23500,23500,0
20241114,170700,2805629950,23500,23500,23500,23500,0
20241114,170600,2805629950,23500,23500,23500,23500,0
20241114,170500,2805629950,23500,23500,23500,23500,0
20241114,170400,2805629950,23500,23500,23500,23500,0
20241114,170300,2805629950,23500,23500,23500,23500,2480
20241114,170200,2805629950,23500,23500,23500,23500,0
20241114,170100,2805629950,23500,23500,23500,23500,0
20241114,170000,2805629950,23500,23500,23500,23500,0
20241114,165900,2805629950,23500,23500,23500,23500,0
20241114,165800,2805629950,23500,23500,23500,23500,0
20241114,165700,2805629950,23500,23500,23500,23500,0
20241114,165600,2805629950,23500,23500,23500,23500,0
20241114,165500,2805629950,23500,23500,23500,23500,0
20241114,165400,2805629950,23500,23500,23500,23500,0
20241114,165300,2805629950,23500,23500,23500,23500,0
20241114,165200,2805629950,23500,23500,23500,23500,0
20241114,165100,2805629950,23500,23500,23500,23500,0
20241114,165000,2805629950,23500,23500,23500,23500,0
20241114,164900,2805629950,23500,23500,23500,23500,0
20241114,164800,2805629950,23500,23500,23500,23500,0
20241114,164700,2805629950,23500,23500,23500,23500,0
20241114,164600,2805629950,23500,23500,23500,23500,0
20241114,164500,2805629950,23500,23500,23500,23500,0
20241114,164400,2805629950,23500,23500,23500,23500,0
20241114,164300,2805629950,23500,23500,23500,23500,0
20241114,164200,2805629950,23500,23500,23500,23500,0
20241114,164100,2805629950,23500,23500,23500,23500,0
20241114,164000,2805629950,23500,23500,23500,23500,0
20241114,163900,2805629950,23500,23500,23500,23500,0
20241114,163800,2805629950,23500,23500,23500,23500,0
20241114,163700,2805629950,23500,23500,23500,23500,0
20241114,163600,2805629950,23500,23500,23500,23500,0
20241114,163500,2805629950,23500,23500,23500,23500,0
20241114,163400,2805629950,23500,23500,23500,23500,0
20241114,163300,2805629950,23500,23500,23500,23500,2480
20241114,163200,2805629950,23500,23500,23500,23500,0
20241114,163100,2805629950,23500,23500,23500,23500,0
20241114,163000,2805629950,23500,23500,23500,23500,2480
20241114,162900,2747349950,23550,23550,23550,23550,0
20241114,162800,2747349950,23550,23550,23550,23550,0
20241114,162700,2747349950,23550,23550,23550,23550,0
20241114,162600,2747349950,23550,23550,23550,23550,0
20241114,162500,2747349950,23550,23550,23550,23550,0
20241114,162400,2747349950,23550,23550,23550,23550,0
20241114,162300,2747349950,23550,23550,23550,23550,0
20241114,162200,2747349950,23550,23550,23550,23550,0
20241114,162100,2747349950,23550,23550,23550,23550,0
20241114,162000,2747349950,23550,23550,23550,23550,0
20241114,161900,2747349950,23550,23600,23600,23500,859
20241114,161800,2727145250,23600,23550,23600,23550,69
20241114,161700,2725517450,23600,23600,23600,23550,103
20241114,161600,2723090600,23650,23550,23650,23550,310
20241114,161500,2715780000,23550,23550,23550,23500,369
20241114,161400,2707090150,23550,23500,23550,23500,71
20241114,161300,2705419650,23500,23550,23600,23500,142
20241114,161200,2702077900,23550,23550,23600,23550,152
20241114,161100,2698498250,23550,23550,23550,23550,128
20241114,161000,2695483850,23550,23550,23550,23500,199
20241114,160900,2690800700,23550,23550,23600,23550,246
20241114,160800,2685007000,23550,23600,23600,23550,398
20241114,160700,2675627300,23600,23600,23600,23550,125
20241114,160600,2672677750,23550,23550,23600,23550,415
20241114,160500,2662889500,23550,23550,23550,23550,167
20241114,160400,2658956650,23550,23550,23550,23550,2
20241114,160300,2658909550,23600,23600,23650,23550,350
20241114,160200,2650649750,23600,23600,23600,23600,88
20241114,160100,2648572950,23600,23550,23600,23550,96
20241114,160000,2646310100,23600,23600,23600,23550,236
20241114,155900,2640748050,23600,23550,23600,23550,649
20241114,155800,2625440600,23550,23550,23600,23550,318
20241114,155700,2617951650,23550,23550,23550,23500,254
20241114,155600,2611971600,23550,23550,23600,23550,273
20241114,155500,2605542400,23550,23550,23600,23550,274
20241114,155400,2599089550,23550,23550,23600,23550,281
20241114,155300,2592471550,23600,23550,23600,23550,283
20241114,155200,2585805600,23550,23550,23600,23550,317
20241114,155100,2578336950,23550,23550,23600,23550,320
20241114,155000,2570800250,23550,23550,23600,23550,279
20241114,154900,2564229250,23550,23550,23600,23550,394
20241114,154800,2554950300,23550,23550,23600,23550,240
20241114,154700,2549297550,23550,23550,23600,23550,348
20241114,154600,2541101900,23600,23550,23600,23550,372
20241114,154500,2532340950,23600,23600,23650,23600,351
20241114,154400,2524057300,23600,23600,23600,23600,179
20241114,154300,2519832900,23600,23550,23600,23550,254
20241114,154200,2513847400,23600,23550,23600,23550,443
20241114,154100,2503414650,23600,23600,23650,23600,421
20241114,154000,2493479000,23600,23600,23650,23600,175
20241114,153900,2489348950,23650,23650,23650,23600,610
20241114,153800,2474927450,23650,23650,23650,23600,268
20241114,153700,2468598850,23650,23650,23700,23650,328
20241114,153600,2460840200,23650,23650,23650,23650,285
20241114,153500,2454099950,23650,23650,23700,23650,358
20241114,153400,2445630700,23700,23600,23700,23600,446
20241114,153300,2435093500,23650,23600,23650,23600,210
20241114,153200,2430137000,23600,23550,23650,23550,471
20241114,153100,2419027050,23600,23550,23600,23550,301
20241114,153000,2411930400,23550,23600,23600,23550,393
20241114,152900,2402674100,23600,23600,23650,23550,278
20241114,152800,2396117700,23650,23600,23650,23550,292
20241114,152700,2389223700,23650,23550,23650,23550,197
20241114,152600,2384577500,23600,23600,23600,23550,417
20241114,152500,2374747400,23600,23600,23650,23550,804
20241114,152400,2355777450,23600,23600,23650,23600,333
20241114,152300,2347917350,23650,23600,23650,23600,320
20241114,152200,2340364300,23600,23600,23600,23600,346
20241114,152100,2332198700,23600,23650,23700,23600,859
20241114,152000,2311919600,23650,23650,23650,23600,232
20241114,151900,2306432900,23650,23600,23700,23600,1066
20241114,151800,2281267900,23600,23650,23700,23600,462
20241114,151700,2270349100,23650,23650,23650,23650,345
20241114,151600,2262189850,23650,23700,23750,23650,203
20241114,151500,2257378800,23700,23650,23700,23650,457
20241114,151400,2246560050,23650,23600,23750,23600,384
20241114,151300,2237484750,23600,23600,23650,23600,790
20241114,151200,2218839800,23650,23650,23650,23650,863
20241114,151100,2198429850,23650,23650,23700,23650,449
20241114,151000,2187804900,23700,23650,23700,23650,337
20241114,150900,2179834750,23650,23700,23700,23650,523
20241114,150800,2167445850,23700,23700,23750,23700,211
20241114,150700,2162445050,23700,23700,23700,23700,132
20241114,150600,2159316650,23700,23700,23700,23700,260
20241114,150500,2153154650,23700,23700,23750,23700,247
20241114,150400,2147300650,23700,23700,23700,23700,383
20241114,150300,2138223550,23700,23700,23750,23700,218
20241114,150200,2133056550,23750,23700,23750,23700,452
20241114,150100,2122344050,23700,23700,23700,23700,183
20241114,150000,2118006950,23700,23700,23750,23700,284
20241114,145900,2111276000,23700,23700,23700,23700,37
20241114,145800,2110399100,23700,23700,23700,23700,140
20241114,145700,2107081100,23750,23700,23750,23700,86
20241114,145600,2105042800,23700,23700,23700,23700,460
20241114,145500,2094140800,23700,23700,23700,23700,93
20241114,145400,2091936700,23700,23750,23750,23700,1364
20241114,145300,2059609800,23750,23700,23750,23700,101
20241114,145200,2057215600,23700,23700,23750,23700,115
20241114,145100,2054490050,23700,23700,23750,23700,89
20241114,145000,2052380300,23700,23700,23700,23700,154
20241114,144900,2048730500,23700,23750,23750,23700,212
20241114,144800,2043706000,23750,23700,23750,23700,134
20241114,144700,2040530150,23700,23700,23700,23700,109
20241114,144600,2037946850,23750,23700,23750,23700,367
20241114,144500,2029248850,23700,23700,23700,23700,194
20241114,144400,2024651050,23700,23750,23750,23700,133
20241114,144300,2021498450,23700,23700,23750,23700,198
20241114,144200,2016805750,23700,23750,23750,23700,194
20241114,144100,2012206850,23750,23700,23750,23700,218
20241114,144000,2007040150,23700,23700,23750,23700,99
20241114,143900,2004693800,23700,23700,23750,23700,209
20241114,143800,1999740000,23750,23700,23750,23700,118
20241114,143700,1996943300,23700,23750,23750,23700,141
20241114,143600,1993601450,23700,23700,23750,23700,178
20241114,143500,1989382800,23750,23750,23750,23750,535
20241114,143400,1976676550,23750,23800,23850,23750,397
20241114,143300,1967244450,23800,23750,23800,23750,15
20241114,143200,1966887600,23750,23800,23800,23750,58
20241114,143100,1965509550,23800,23750,23800,23750,174
20241114,143000,1961375800,23800,23750,23800,23750,324
20241114,142900,1953679600,23750,23800,23800,23750,852
20241114,142800,1933443850,23800,23800,23800,23750,14127
20241114,142700,1597222400,23850,23850,23850,23800,73
20241114,142600,1595484150,23850,23850,23900,23850,83
20241114,142500,1593504550,23850,23850,23850,23850,1029
20241114,142400,1568962900,23850,23850,23900,23850,129
20241114,142300,1565885350,23900,23850,23900,23850,14
20241114,142200,1565550850,23900,23850,23900,23850,74
20241114,142100,1563785900,23850,23850,23850,23850,110
20241114,142000,1561162400,23850,23900,23900,23850,60
20241114,141900,1559731250,23850,23850,23850,23850,72
20241114,141800,1558014050,23850,23900,23900,23850,43
20241114,141700,1556988100,23900,23900,23900,23850,116
20241114,141600,1554221350,23900,23850,23900,23850,14
20241114,141500,1553887300,23850,23850,23900,23850,465
20241114,141400,1542797000,23850,23850,23900,23850,297
20241114,141300,1535713500,23850,23950,23950,23850,459
20241114,141200,1524757800,23900,23950,23950,23900,94
20241114,141100,1522509250,23900,23900,23950,23900,2140
20241114,141000,1471259200,23900,23950,23950,23900,41
20241114,140900,1470279250,23900,23850,23950,23850,203
20241114,140800,1465433200,23850,23850,23850,23850,117
20241114,140700,1462642750,23850,23850,23900,23850,300
20241114,140600,1455487700,23900,23900,23900,23850,343
20241114,140500,1447290100,23900,23900,23900,23900,106
20241114,140400,1444756700,23900,23900,23950,23900,89
20241114,140300,1442629500,23900,23950,23950,23900,69
20241114,140200,1440979750,23900,23900,23950,23900,58
20241114,140100,1439593500,23900,23900,23950,23900,188
20241114,140000,1435100200,23900,23900,23900,23900,56
20241114,135900,1433761800,23900,23900,23900,23850,32
20241114,135800,1432997200,23900,23850,23900,23850,162
20241114,135700,1429133150,23850,23900,23900,23850,237
20241114,135600,1423470350,23850,23900,23900,23850,86
20241114,135500,1421418200,23850,23850,23900,23850,84
20241114,135400,1419414400,23900,23900,23900,23850,82
20241114,135300,1417457400,23900,23850,23900,23850,64
20241114,135200,1415930250,23850,23900,23900,23850,6
20241114,135100,1415787100,23850,23950,23950,23850,180
20241114,135000,1411492550,23950,23900,23950,23900,59
20241114,134900,1410081950,23900,23900,23900,23900,407
20241114,134800,1400354650,23950,23950,24000,23950,103
20241114,134700,1397887750,24000,24000,24000,24000,1
20241114,134600,1397863750,23950,23950,23950,23950,113
20241114,134500,1395157400,23950,24000,24000,23950,5
20241114,134400,1395037600,23950,23950,24000,23950,272
20241114,134300,1388523150,24000,23950,24000,23950,55
20241114,134200,1387205500,24000,23950,24000,23950,27
20241114,134100,1386557800,23900,23950,23950,23900,132
20241114,134000,1383402900,24000,23950,24000,23950,17
20241114,133900,1382994950,23900,23900,23950,23900,101
20241114,133800,1380579300,23900,23900,23900,23900,151
20241114,133700,1376970400,23950,23950,24000,23950,43
20241114,133600,1375940500,23950,23950,23950,23900,77
20241114,133500,1374099700,23900,23900,23900,23900,5
20241114,133400,1373980200,23900,23900,24000,23900,224
20241114,133300,1368625600,23900,23850,23900,23850,14
20241114,133200,1368291100,23850,23900,23900,23850,68
20241114,133100,1366668650,23850,23900,23900,23850,150
20241114,133000,1363091100,23850,23850,23850,23850,30
20241114,132900,1362375600,23850,23850,23900,23850,75
20241114,132800,1360586800,23850,23850,23850,23850,215
20241114,132700,1355459050,23850,23900,23900,23850,62
20241114,132600,1353980100,23900,23900,23900,23850,75
20241114,132500,1352191100,23900,23900,23900,23850,46
20241114,132400,1351092000,23950,23900,23950,23900,142
20241114,132300,1347697700,24000,23900,24000,23900,14
20241114,132200,1347362150,23950,23900,23950,23900,80
20241114,132100,1345448850,23900,23950,24000,23900,133
20241114,132000,1342267500,24000,23950,24000,23900,49
20241114,131900,1341092300,23950,23850,23950,23850,84
20241114,131800,1339083750,23900,23850,23900,23850,113
20241114,131700,1336387450,23850,23900,23900,23850,91
20241114,131600,1334217000,23850,23850,23900,23850,26
20241114,131500,1333595900,23900,23900,23900,23850,93
20241114,131400,1331376900,23900,23900,23950,23850,199
20241114,131300,1326625850,23950,23850,23950,23850,23
20241114,131200,1326076250,23900,23900,23900,23850,59
20241114,131100,1324668950,23850,23900,23900,23850,252
20241114,131000,1318648850,23900,23900,23900,23850,61
20241114,130900,1317193550,23850,23900,23900,23850,71
20241114,130800,1315500150,23900,23850,23900,23850,111
20241114,130700,1312851550,23850,23850,23850,23850,107
20241114,130600,1310299600,23850,23850,23900,23850,27
20241114,130500,1309655600,23900,23850,23900,23850,110
20241114,130400,1307031700,23850,23900,23950,23850,111
20241114,130300,1304382050,23850,23850,23900,23850,67
20241114,130200,1302783900,23850,23850,23900,23850,65
20241114,130100,1301233450,23900,23850,23900,23850,188
20241114,130000,1296748950,23900,23850,23950,23850,111
20241114,125900,1294096050,23850,23850,23850,23850,4
20241114,125800,1294000650,23900,23900,23900,23850,119
20241114,125700,1291159700,23900,23900,23950,23900,78
20241114,125600,1289295000,23950,23900,23950,23900,5
20241114,125500,1289175450,23900,23850,23900,23850,115
20241114,125400,1286432400,23900,23900,23900,23900,176
20241114,125300,1282226000,23900,23850,23900,23850,8
20241114,125200,1282034900,23850,23850,23900,23850,128
20241114,125100,1278981100,23850,23850,23900,23850,157
20241114,125000,1275234150,23850,23800,23850,23800,164
20241114,124900,1271326150,23800,23800,23850,23800,2291
20241114,124800,1216800300,23850,23800,23850,23800,69
20241114,124700,1215157650,23850,23850,23850,23800,77
20241114,124600,1213321250,23850,23800,23850,23800,77
20241114,124500,1211488300,23850,23850,23850,23800,88
20241114,124400,1209392450,23800,23850,23900,23800,519
20241114,124300,1197014300,23900,23800,23900,23800,91
20241114,124200,1194847150,23850,23800,23850,23800,553
20241114,124100,1181660750,23800,23850,23900,23800,1006
20241114,124000,1157667100,23900,23850,23900,23850,886
20241114,123900,1136535600,23850,23900,23900,23850,97
20241114,123800,1134221950,23850,23850,23900,23800,1438
20241114,123700,1099925100,23850,23850,23850,23850,76
20241114,123600,1098112500,23850,23900,23900,23850,51
20241114,123500,1096896100,23850,23900,23950,23850,676
20241114,123400,1080742400,24000,23900,24000,23900,98
20241114,123300,1078397800,23900,23950,24000,23900,213
20241114,123200,1073299400,23900,23900,23950,23900,58
20241114,123100,1071913150,23900,23900,23900,23900,108
20241114,123000,1069331950,23900,23900,23950,23900,75
20241114,122900,1067538700,23950,23900,23950,23900,59
20241114,122800,1066128350,23950,23950,24000,23900,815
20241114,122700,1046609900,23950,24000,24000,23950,65
20241114,122600,1045053000,23950,23900,23950,23900,53
20241114,122500,1043783800,23950,23900,23950,23900,74
20241114,122400,1042014400,23950,23950,23950,23950,53
20241114,122300,1040745050,24050,23950,24050,23950,455
20241114,122200,1029826750,23950,23950,24050,23950,77
20241114,122100,1027981800,24000,23950,24000,23950,112
20241114,122000,1025297950,24000,24000,24000,24000,52
20241114,121900,1024049950,23950,24000,24000,23950,101
20241114,121800,1021629150,24000,24000,24000,24000,50
20241114,121700,1020429150,24000,24000,24050,24000,323
20241114,121600,1012677100,24000,23950,24000,23900,106
20241114,121500,1010138500,23950,23950,24000,23900,301
20241114,121400,1002930500,23900,23900,23950,23900,133
20241114,121300,999751750,23900,23900,23900,23900,72
20241114,121200,998030950,23900,23900,23900,23800,107
20241114,121100,995478800,23900,23950,23950,23850,1067
20241114,121000,970026950,23950,24050,24050,23950,73
20241114,120900,968278300,24000,23950,24000,23900,173
20241114,120800,964135100,23950,23900,23950,23900,6
20241114,120700,963991650,23950,24050,24050,23900,42
20241114,120600,962985150,24050,23950,24050,23950,31
20241114,120500,962240850,23850,23950,24050,23850,998
20241114,120400,938314350,23900,23950,23950,23850,95
20241114,120300,936043950,23900,23850,23900,23850,267
20241114,120200,929663200,23800,23750,23800,23750,105
20241114,120100,927167050,23850,23750,23850,23750,384
20241114,120000,918040800,23750,23800,23800,23700,109
20241114,115900,915452850,23750,23750,23800,23700,63
20241114,115800,913956650,23750,23750,23800,23750,166
20241114,115700,910013300,23750,23750,23750,23700,126
20241114,115600,907021400,23700,23750,23750,23700,55
20241114,115500,905717800,23700,23700,23750,23700,90
20241114,115400,903584500,23700,23600,23700,23600,295
20241114,115300,896609000,23600,23650,23650,23600,522
20241114,115200,884288450,23650,23650,23700,23600,762
20241114,115100,866269600,23700,23700,23800,23700,188
20241114,115000,861812400,23700,23800,23800,23700,477
20241114,114900,850505000,23750,23750,23750,23700,88
20241114,114800,848417750,23750,23800,23800,23750,66
20241114,114700,846850150,23750,23750,23750,23750,43
20241114,114600,845828900,23750,23750,23800,23700,1287
20241114,114500,815268650,23800,23850,23900,23800,1582
20241114,114400,777574750,23900,23900,23900,23900,169
20241114,114300,773535650,23900,23900,23900,23900,101
20241114,114200,771121750,23950,23950,24000,23950,45
20241114,114100,770043950,23950,23950,24000,23950,82
20241114,114000,768079600,24000,24000,24000,23950,198
20241114,113900,763336750,24000,24000,24000,23950,68
20241114,113800,761707550,24000,24000,24000,23950,87
20241114,113700,759622350,23950,24000,24000,23950,96
20241114,113600,757322700,24000,23950,24000,23950,122
20241114,113500,754400750,23950,24000,24000,23950,28
20241114,113400,753728900,24000,24000,24000,23950,40
20241114,113300,752769300,24050,23950,24050,23950,57
20241114,113200,751403850,24000,24000,24000,24000,0
20241114,113100,751403850,24000,23950,24000,23950,1446
20241114,113000,716702450,23950,24000,24000,23950,612
20241114,112900,702016450,23950,23900,23950,23900,333
20241114,112800,694044750,23900,23850,23900,23850,431
20241114,112700,683749750,23850,23900,23900,23850,507
20241114,112600,671633750,23900,23950,23950,23900,154
20241114,112500,667953050,23900,23950,23950,23900,1207
20241114,112400,639095400,23950,23950,24000,23950,115
20241114,112300,636340900,23950,24000,24000,23950,137
20241114,112200,633059650,24000,24000,24000,23950,97
20241114,112100,630731800,24000,23900,24000,23900,414
20241114,112000,620818900,23900,23950,23950,23900,659
20241114,111900,605037050,23950,24000,24000,23950,137
20241114,111800,601755500,23950,23950,23950,23950,0
20241114,111700,601755500,23950,23950,23950,23950,122
20241114,111600,598833600,23950,24000,24000,23950,232
20241114,111500,593277150,23950,24000,24000,23950,248
20241114,111400,587337000,24000,24100,24100,24000,3608
20241114,111300,500717150,24050,24050,24100,24050,110
20241114,111200,498071300,24050,24150,24150,24050,216
20241114,111100,492868850,24150,24100,24150,24100,122
20241114,111000,489928150,24100,24100,24100,24050,87
20241114,110900,487833350,24050,24200,24200,24050,930
20241114,110800,465389300,24200,24200,24200,24200,116
20241114,110700,462582100,24200,24150,24200,24150,205
20241114,110600,457624850,24200,24100,24200,24100,118
20241114,110500,454777550,24100,24100,24100,24100,45
20241114,110400,453693050,24100,24050,24100,24050,66
20241114,110300,452105350,24050,24200,24250,24050,1337
20241114,110200,419858550,24200,24250,24250,24200,221
20241114,110100,414508150,24200,24150,24200,24150,72
20241114,110000,412768000,24150,24250,24250,24150,553
20241114,105900,399385700,24250,24200,24250,24200,148
20241114,105800,395801450,24200,24250,24250,24200,333
20241114,105700,387727550,24300,24300,24350,24300,337
20241114,105600,379537800,24300,24400,24400,24300,133
20241114,105500,376302550,24350,24350,24400,24300,110
20241114,105400,373624150,24350,24400,24400,24350,435
20241114,105300,363010550,24400,24450,24450,24400,103
20241114,105200,360496600,24450,24450,24450,24400,14
20241114,105100,360154400,24450,24400,24450,24400,76
20241114,105000,358299700,24400,24400,24400,24300,116
20241114,104900,355476350,24450,24350,24450,24350,71
20241114,104800,353743550,24350,24350,24350,24350,79
20241114,104700,351819900,24350,24350,24350,24300,108
20241114,104600,349195400,24300,24400,24400,24300,85
20241114,104500,347129800,24350,24450,24450,24350,8
20241114,104400,346934900,24450,24250,24450,24250,137
20241114,104300,343608450,24250,24300,24400,24250,364
20241114,104200,334756050,24300,24250,24300,24250,309
20241114,104100,327253250,24300,24300,24350,24300,466
20241114,104000,315929350,24300,24300,24350,24300,180
20241114,103900,311553600,24350,24350,24350,24350,102
20241114,103800,309069900,24350,24400,24400,24350,348
20241114,103700,300584750,24400,24400,24400,24400,349
20241114,103600,292069150,24450,24450,24450,24450,23
20241114,103500,291506800,24450,24450,24450,24450,55
20241114,103400,290162050,24550,24450,24550,24450,14
20241114,103300,289819350,24450,24550,24550,24450,115
20241114,103200,287002300,24550,24550,24550,24550,2
20241114,103100,286953200,24550,24550,24550,24550,0
20241114,103000,286953200,24550,24550,24550,24550,1
20241114,102900,286928650,24500,24500,24500,24500,100
20241114,102800,284478650,24500,24450,24500,24450,13
20241114,102700,284160300,24400,24400,24400,24400,0
20241114,102600,284160300,24400,24400,24400,24400,53
20241114,102500,282867100,24400,24550,24550,24400,441
20241114,102400,272105800,24500,24700,24700,24400,784
20241114,102300,252930700,24450,24500,24500,24450,3
20241114,102200,252857300,24500,24500,24500,24450,283
20241114,102100,245930450,24500,24500,24900,24500,571
20241114,102000,231862300,24550,24550,24550,24550,5
20241114,101900,231739550,24500,24500,24500,24450,392
20241114,101800,222145600,24450,24450,24450,24450,198
20241114,101700,217304500,24450,24400,24450,24400,20
20241114,101600,216816000,24400,24400,24400,24400,102
20241114,101500,214327200,24350,24350,24350,24300,387
20241114,101400,204918600,24350,24350,24350,24350,1035
20241114,101300,179716350,24350,24300,24350,24300,24
20241114,101200,179132900,24300,24300,24300,24300,3
20241114,101100,179060000,24100,24100,24100,24100,0
20241114,101000,179060000,24100,24100,24100,24100,0
20241114,100900,179060000,24100,24250,24300,24100,281
20241114,100800,172245400,24150,24200,24250,24150,397
20241114,100700,162635900,24100,24100,24100,24100,0
20241114,100600,162635900,24100,24250,24250,24100,1302
20241114,100500,131192050,24250,24250,24250,24250,51
20241114,100400,129955300,24150,24150,24150,24150,100
20241114,100300,127540300,24200,24450,24450,24200,1249
20241114,100200,97223150,24500,24350,24500,24350,728
20241114,100100,79444300,24400,24400,24400,24400,121
20241114,100000,76491900,24400,24150,24400,24150,3164