KissMeData/001060/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,183300,1728902100,23550,23550,23550,23550,2170
20241127,183200,1728902100,23550,23550,23550,23550,0
20241127,183100,1728902100,23550,23550,23550,23550,0
20241127,183000,1728902100,23550,23550,23550,23550,0
20241127,182900,1728902100,23550,23550,23550,23550,0
20241127,182800,1728902100,23550,23550,23550,23550,0
20241127,182700,1728902100,23550,23550,23550,23550,0
20241127,182600,1728902100,23550,23550,23550,23550,0
20241127,182500,1728902100,23550,23550,23550,23550,0
20241127,182400,1728902100,23550,23550,23550,23550,0
20241127,182300,1728902100,23550,23550,23550,23550,0
20241127,182200,1728902100,23550,23550,23550,23550,0
20241127,182100,1728902100,23550,23550,23550,23550,0
20241127,182000,1728902100,23550,23550,23550,23550,0
20241127,181900,1728902100,23550,23550,23550,23550,0
20241127,181800,1728902100,23550,23550,23550,23550,0
20241127,181700,1728902100,23550,23550,23550,23550,0
20241127,181600,1728902100,23550,23550,23550,23550,0
20241127,181500,1728902100,23550,23550,23550,23550,0
20241127,181400,1728902100,23550,23550,23550,23550,0
20241127,181300,1728902100,23550,23550,23550,23550,0
20241127,181200,1728902100,23550,23550,23550,23550,0
20241127,181100,1728902100,23550,23550,23550,23550,0
20241127,181000,1728902100,23550,23550,23550,23550,0
20241127,180900,1728902100,23550,23550,23550,23550,0
20241127,180800,1728902100,23550,23550,23550,23550,0
20241127,180700,1728902100,23550,23550,23550,23550,0
20241127,180600,1728902100,23550,23550,23550,23550,0
20241127,180500,1728902100,23550,23550,23550,23550,0
20241127,180400,1728902100,23550,23550,23550,23550,0
20241127,180300,1728902100,23550,23550,23550,23550,2170
20241127,180200,1728902100,23550,23550,23550,23550,0
20241127,180100,1728902100,23550,23550,23550,23550,0
20241127,180000,1728902100,23550,23550,23550,23550,0
20241127,175900,1728902100,23550,23550,23550,23550,0
20241127,175800,1728902100,23550,23550,23550,23550,0
20241127,175700,1728902100,23550,23550,23550,23550,0
20241127,175600,1728902100,23550,23550,23550,23550,0
20241127,175500,1728902100,23550,23550,23550,23550,0
20241127,175400,1728902100,23550,23550,23550,23550,0
20241127,175300,1728902100,23550,23550,23550,23550,0
20241127,175200,1728902100,23550,23550,23550,23550,0
20241127,175100,1728902100,23550,23550,23550,23550,0
20241127,175000,1728902100,23550,23550,23550,23550,0
20241127,174900,1728902100,23550,23550,23550,23550,0
20241127,174800,1728902100,23550,23550,23550,23550,0
20241127,174700,1728902100,23550,23550,23550,23550,0
20241127,174600,1728902100,23550,23550,23550,23550,0
20241127,174500,1728902100,23550,23550,23550,23550,0
20241127,174400,1728902100,23550,23550,23550,23550,0
20241127,174300,1728902100,23550,23550,23550,23550,0
20241127,174200,1728902100,23550,23550,23550,23550,0
20241127,174100,1728902100,23550,23550,23550,23550,0
20241127,174000,1728902100,23550,23550,23550,23550,0
20241127,173900,1728902100,23550,23550,23550,23550,0
20241127,173800,1728902100,23550,23550,23550,23550,0
20241127,173700,1728902100,23550,23550,23550,23550,0
20241127,173600,1728902100,23550,23550,23550,23550,0
20241127,173500,1728902100,23550,23550,23550,23550,0
20241127,173400,1728902100,23550,23550,23550,23550,0
20241127,173300,1728902100,23550,23550,23550,23550,2170
20241127,173200,1728902100,23550,23550,23550,23550,0
20241127,173100,1728902100,23550,23550,23550,23550,0
20241127,173000,1728902100,23550,23550,23550,23550,0
20241127,172900,1728902100,23550,23550,23550,23550,0
20241127,172800,1728902100,23550,23550,23550,23550,0
20241127,172700,1728902100,23550,23550,23550,23550,0
20241127,172600,1728902100,23550,23550,23550,23550,0
20241127,172500,1728902100,23550,23550,23550,23550,0
20241127,172400,1728902100,23550,23550,23550,23550,0
20241127,172300,1728902100,23550,23550,23550,23550,0
20241127,172200,1728902100,23550,23550,23550,23550,0
20241127,172100,1728902100,23550,23550,23550,23550,0
20241127,172000,1728902100,23550,23550,23550,23550,0
20241127,171900,1728902100,23550,23550,23550,23550,0
20241127,171800,1728902100,23550,23550,23550,23550,0
20241127,171700,1728902100,23550,23550,23550,23550,0
20241127,171600,1728902100,23550,23550,23550,23550,0
20241127,171500,1728902100,23550,23550,23550,23550,0
20241127,171400,1728902100,23550,23550,23550,23550,0
20241127,171300,1728902100,23550,23550,23550,23550,0
20241127,171200,1728902100,23550,23550,23550,23550,0
20241127,171100,1728902100,23550,23550,23550,23550,0
20241127,171000,1728902100,23550,23550,23550,23550,0
20241127,170900,1728902100,23550,23550,23550,23550,0
20241127,170800,1728902100,23550,23550,23550,23550,0
20241127,170700,1728902100,23550,23550,23550,23550,0
20241127,170600,1728902100,23550,23550,23550,23550,0
20241127,170500,1728902100,23550,23550,23550,23550,0
20241127,170400,1728902100,23550,23550,23550,23550,0
20241127,170300,1728902100,23550,23550,23550,23550,2170
20241127,170200,1728902100,23550,23550,23550,23550,0
20241127,170100,1728902100,23550,23550,23550,23550,0
20241127,170000,1728902100,23550,23550,23550,23550,0
20241127,165900,1728902100,23550,23550,23550,23550,0
20241127,165800,1728902100,23550,23550,23550,23550,0
20241127,165700,1728902100,23550,23550,23550,23550,0
20241127,165600,1728902100,23550,23550,23550,23550,0
20241127,165500,1728902100,23550,23550,23550,23550,0
20241127,165400,1728902100,23550,23550,23550,23550,0
20241127,165300,1728902100,23550,23550,23550,23550,0
20241127,165200,1728902100,23550,23550,23550,23550,0
20241127,165100,1728902100,23550,23550,23550,23550,0
20241127,165000,1728902100,23550,23550,23550,23550,0
20241127,164900,1728902100,23550,23550,23550,23550,0
20241127,164800,1728902100,23550,23550,23550,23550,0
20241127,164700,1728902100,23550,23550,23550,23550,0
20241127,164600,1728902100,23550,23550,23550,23550,0
20241127,164500,1728902100,23550,23550,23550,23550,0
20241127,164400,1728902100,23550,23550,23550,23550,0
20241127,164300,1728902100,23550,23550,23550,23550,0
20241127,164200,1728902100,23550,23550,23550,23550,0
20241127,164100,1728902100,23550,23550,23550,23550,0
20241127,164000,1728902100,23550,23550,23550,23550,0
20241127,163900,1728902100,23550,23550,23550,23550,0
20241127,163800,1728902100,23550,23550,23550,23550,0
20241127,163700,1728902100,23550,23550,23550,23550,0
20241127,163600,1728902100,23550,23550,23550,23550,0
20241127,163500,1728902100,23550,23550,23550,23550,0
20241127,163400,1728902100,23550,23550,23550,23550,0
20241127,163300,1728902100,23550,23550,23550,23550,2170
20241127,163200,1728902100,23550,23550,23550,23550,0
20241127,163100,1728902100,23550,23550,23550,23550,0
20241127,163000,1728902100,23550,23550,23550,23550,0
20241127,162900,1728902100,23550,23550,23550,23550,0
20241127,162800,1728902100,23550,23550,23550,23550,0
20241127,162700,1728902100,23550,23550,23550,23550,0
20241127,162600,1728902100,23550,23550,23550,23550,0
20241127,162500,1728902100,23550,23550,23550,23550,0
20241127,162400,1728902100,23550,23550,23550,23550,0
20241127,162300,1728902100,23550,23550,23550,23550,0
20241127,162200,1728902100,23550,23550,23550,23550,0
20241127,162100,1728902100,23550,23550,23550,23550,0
20241127,162000,1728902100,23550,23550,23550,23550,0
20241127,161900,1728902100,23550,23550,23550,23550,0
20241127,161800,1728902100,23550,23550,23550,23550,0
20241127,161700,1728902100,23550,23550,23550,23550,0
20241127,161600,1728902100,23550,23550,23550,23550,0
20241127,161500,1728902100,23550,23550,23550,23550,0
20241127,161400,1728902100,23550,23550,23550,23550,0
20241127,161300,1728902100,23550,23550,23550,23550,0
20241127,161200,1728902100,23550,23550,23550,23550,0
20241127,161100,1728902100,23550,23550,23550,23550,0
20241127,161000,1728902100,23550,23550,23550,23550,0
20241127,160900,1728902100,23550,23550,23550,23550,0
20241127,160800,1728902100,23550,23550,23550,23550,0
20241127,160700,1728902100,23550,23550,23550,23550,0
20241127,160600,1728902100,23550,23550,23550,23550,0
20241127,160500,1728902100,23550,23550,23550,23550,0
20241127,160400,1728902100,23550,23550,23550,23550,0
20241127,160300,1728902100,23550,23550,23550,23550,2170
20241127,160200,1728902100,23550,23550,23550,23550,0
20241127,160100,1728902100,23550,23550,23550,23550,0
20241127,160000,1728902100,23550,23550,23550,23550,0
20241127,155900,1728902100,23550,23550,23550,23550,0
20241127,155800,1728902100,23550,23550,23550,23550,0
20241127,155700,1728902100,23550,23550,23550,23550,0
20241127,155600,1728902100,23550,23550,23550,23550,0
20241127,155500,1728902100,23550,23550,23550,23550,0
20241127,155400,1728902100,23550,23550,23550,23550,0
20241127,155300,1728902100,23550,23550,23550,23550,0
20241127,155200,1728902100,23550,23550,23550,23550,0
20241127,155100,1728902100,23550,23550,23550,23550,0
20241127,155000,1728902100,23550,23550,23550,23550,0
20241127,154900,1728902100,23550,23550,23550,23550,0
20241127,154800,1728902100,23550,23550,23550,23550,0
20241127,154700,1728902100,23550,23550,23550,23550,0
20241127,154600,1728902100,23550,23550,23550,23550,0
20241127,154500,1728902100,23550,23550,23550,23550,0
20241127,154400,1728902100,23550,23550,23550,23550,0
20241127,154300,1728902100,23550,23550,23550,23550,0
20241127,154200,1728902100,23550,23550,23550,23550,0
20241127,154100,1728902100,23550,23550,23550,23550,0
20241127,154000,1728902100,23550,23550,23550,23550,0
20241127,153900,1728902100,23550,23550,23550,23550,0
20241127,153800,1728902100,23550,23550,23550,23550,0
20241127,153700,1728902100,23550,23550,23550,23550,0
20241127,153600,1728902100,23550,23550,23550,23550,0
20241127,153500,1728902100,23550,23550,23550,23550,0
20241127,153400,1728902100,23550,23550,23550,23550,0
20241127,153300,1728902100,23550,23550,23550,23550,2170
20241127,153200,1728902100,23550,23550,23550,23550,0
20241127,153100,1728902100,23550,23550,23550,23550,0
20241127,153000,1728902100,23550,23550,23550,23550,2170
20241127,152900,1677798600,23550,23550,23550,23550,0
20241127,152800,1677798600,23550,23550,23550,23550,0
20241127,152700,1677798600,23550,23550,23550,23550,0
20241127,152600,1677798600,23550,23550,23550,23550,0
20241127,152500,1677798600,23550,23550,23550,23550,0
20241127,152400,1677798600,23550,23550,23550,23550,0
20241127,152300,1677798600,23550,23550,23550,23550,0
20241127,152200,1677798600,23550,23550,23550,23550,0
20241127,152100,1677798600,23550,23550,23550,23550,0
20241127,152000,1677798600,23550,23550,23550,23550,0
20241127,151900,1677798600,23550,23600,23600,23550,134
20241127,151800,1674637900,23550,23650,23650,23550,130
20241127,151700,1671570800,23650,23650,23650,23550,289
20241127,151600,1664745550,23650,23650,23650,23600,681
20241127,151500,1648664400,23650,23650,23650,23600,370
20241127,151400,1639916700,23650,23650,23650,23600,299
20241127,151300,1632848150,23650,23650,23700,23600,468
20241127,151200,1621778850,23650,23650,23700,23650,272
20241127,151100,1615336350,23650,23650,23700,23600,311
20241127,151000,1607981300,23650,23650,23650,23600,326
20241127,150900,1600274200,23650,23650,23650,23600,294
20241127,150800,1593323900,23650,23650,23650,23600,241
20241127,150700,1587627350,23650,23650,23650,23600,255
20241127,150600,1581599400,23650,23600,23650,23600,257
20241127,150500,1575526000,23600,23650,23650,23600,291
20241127,150400,1568655700,23600,23650,23650,23600,808
20241127,150300,1549577250,23650,23650,23650,23600,330
20241127,150200,1541775550,23650,23650,23650,23600,258
20241127,150100,1535676650,23650,23650,23650,23600,317
20241127,150000,1528182400,23650,23700,23700,23600,398
20241127,145900,1518766300,23700,23700,23700,23650,239
20241127,145800,1513105600,23700,23700,23700,23650,393
20241127,145700,1503794700,23650,23650,23700,23600,173
20241127,145600,1499698400,23650,23650,23700,23650,177
20241127,145500,1495509300,23650,23650,23700,23650,168
20241127,145400,1491533900,23650,23700,23700,23650,233
20241127,145300,1486018000,23700,23700,23700,23650,195
20241127,145200,1481400000,23700,23700,23700,23650,181
20241127,145100,1477113500,23700,23650,23700,23600,239
20241127,145000,1471463000,23650,23650,23650,23600,211
20241127,144900,1466475600,23650,23650,23700,23650,199
20241127,144800,1461763200,23650,23650,23650,23600,308
20241127,144700,1454484550,23650,23650,23650,23600,184
20241127,144600,1450135950,23650,23600,23650,23600,198
20241127,144500,1445460800,23600,23650,23650,23550,256
20241127,144400,1439417900,23650,23650,23650,23600,176
20241127,144300,1435258800,23600,23600,23650,23600,248
20241127,144200,1429405050,23650,23700,23700,23650,160
20241127,144100,1425619750,23700,23700,23700,23650,212
20241127,144000,1420598750,23700,23650,23700,23600,158
20241127,143900,1416863100,23650,23650,23650,23600,180
20241127,143800,1412609050,23650,23650,23650,23600,159
20241127,143700,1408851450,23650,23650,23700,23600,189
20241127,143600,1404381900,23650,23650,23650,23600,141
20241127,143500,1401050050,23650,23700,23700,23650,132
20241127,143400,1397924950,23700,23650,23700,23600,136
20241127,143300,1394710150,23650,23650,23650,23600,268
20241127,143200,1388378750,23650,23600,23650,23550,175
20241127,143100,1384251650,23600,23600,23650,23550,194
20241127,143000,1379675150,23600,23600,23600,23550,144
20241127,142900,1376279500,23600,23600,23650,23600,92
20241127,142800,1374108050,23600,23650,23650,23600,182
20241127,142700,1369812750,23650,23600,23650,23550,469
20241127,142600,1358759300,23600,23550,23600,23550,137
20241127,142500,1355531650,23600,23600,23600,23550,77
20241127,142400,1353717200,23600,23600,23650,23600,537
20241127,142300,1341043900,23600,23600,23600,23550,93
20241127,142200,1338853350,23600,23600,23600,23550,86
20241127,142100,1336826550,23600,23600,23600,23550,86
20241127,142000,1334799700,23600,23600,23600,23550,100
20241127,141900,1332442500,23600,23600,23600,23550,255
20241127,141800,1326427650,23600,23600,23600,23550,64
20241127,141700,1324920150,23600,23600,23600,23550,89
20241127,141600,1322822550,23600,23600,23600,23550,110
20241127,141500,1320229300,23550,23600,23600,23550,139
20241127,141400,1316953700,23600,23600,23600,23550,150
20241127,141300,1313419250,23600,23600,23600,23550,107
20241127,141200,1310896800,23600,23650,23650,23600,42
20241127,141100,1309905550,23600,23600,23650,23600,659
20241127,141000,1294352950,23600,23600,23600,23550,67
20241127,140900,1292774550,23600,23550,23600,23550,158
20241127,140800,1289053250,23600,23550,23600,23550,61
20241127,140700,1287616400,23600,23600,23600,23550,64
20241127,140600,1286108800,23600,23600,23600,23550,61
20241127,140500,1284671950,23600,23600,23600,23550,58
20241127,140400,1283305950,23600,23550,23600,23550,84
20241127,140300,1281327650,23600,23550,23600,23550,134
20241127,140200,1278170800,23600,23600,23600,23550,58
20241127,140100,1276804800,23600,23600,23650,23600,42
20241127,140000,1275812600,23600,23600,23600,23550,72
20241127,135900,1274116200,23600,23600,23600,23550,66
20241127,135800,1272561350,23600,23600,23600,23600,70
20241127,135700,1270909350,23600,23600,23650,23600,154
20241127,135600,1267274900,23600,23600,23600,23550,112
20241127,135500,1264634200,23650,23550,23650,23550,2766
20241127,135400,1199491550,23600,23600,23600,23550,72
20241127,135300,1197795100,23600,23600,23600,23600,88
20241127,135200,1195718300,23600,23550,23600,23550,88
20241127,135100,1193641650,23550,23600,23600,23550,1037
20241127,135000,1169191600,23600,23600,23600,23600,344
20241127,134900,1161073200,23600,23650,23650,23600,1022
20241127,134800,1136938450,23650,23750,23750,23650,1365
20241127,134700,1104589200,23750,23750,23750,23750,14
20241127,134600,1104256700,23750,23700,23750,23700,21
20241127,134500,1103758950,23750,23750,23750,23750,7
20241127,134400,1103592700,23750,23750,23750,23750,17
20241127,134300,1103188950,23750,23750,23750,23750,11
20241127,134200,1102927700,23750,23750,23750,23700,19
20241127,134100,1102476700,23750,23750,23750,23700,588
20241127,134000,1088512950,23750,23750,23750,23750,2
20241127,133900,1088465450,23750,23750,23750,23750,4
20241127,133800,1088370450,23750,23750,23750,23750,1
20241127,133700,1088346700,23750,23750,23750,23750,5
20241127,133600,1088227950,23750,23750,23750,23750,47
20241127,133500,1087111700,23750,23750,23750,23750,2
20241127,133400,1087064200,23750,23750,23750,23750,4
20241127,133300,1086969200,23750,23750,23750,23750,1
20241127,133200,1086945450,23750,23750,23750,23750,5
20241127,133100,1086826700,23750,23750,23750,23750,1
20241127,133000,1086802950,23750,23750,23750,23750,1
20241127,132900,1086779200,23750,23750,23750,23750,1
20241127,132800,1086755450,23750,23750,23750,23750,48
20241127,132700,1085615450,23750,23750,23750,23750,1
20241127,132600,1085591700,23750,23750,23750,23750,16
20241127,132500,1085211700,23750,23750,23750,23750,15
20241127,132400,1084855450,23750,23750,23750,23750,29
20241127,132300,1084166700,23800,23800,23800,23800,0
20241127,132200,1084166700,23800,23750,23800,23750,7
20241127,132100,1084000300,23750,23750,23750,23750,69
20241127,132000,1082361550,23750,23800,23800,23750,609
20241127,131900,1067897600,23800,23800,23800,23800,1
20241127,131800,1067873800,23800,23800,23800,23800,1
20241127,131700,1067850000,23800,23800,23800,23800,4
20241127,131600,1067754800,23800,23750,23800,23750,46
20241127,131500,1066660150,23750,23750,23800,23750,183
20241127,131400,1062313800,23750,23750,23750,23700,521
20241127,131300,1049941550,23750,23750,23750,23750,1
20241127,131200,1049917800,23750,23750,23750,23750,44
20241127,131100,1048872800,23750,23750,23750,23750,0
20241127,131000,1048872800,23750,23750,23750,23750,4
20241127,130900,1048777800,23750,23750,23750,23750,58
20241127,130800,1047400300,23750,23750,23750,23750,0
20241127,130700,1047400300,23750,23750,23750,23750,94
20241127,130600,1045167800,23750,23750,23750,23750,9
20241127,130500,1044954050,23750,23800,23800,23750,63
20241127,130400,1043457650,23750,23750,23750,23750,61
20241127,130300,1042008900,23800,23800,23800,23800,3
20241127,130200,1041937500,23800,23750,23800,23750,17
20241127,130100,1041533700,23750,23800,23800,23750,2
20241127,130000,1041486150,23800,23750,23800,23750,55
20241127,125900,1040179850,23750,23750,23750,23750,149
20241127,125800,1036641100,23750,23700,23750,23700,10
20241127,125700,1036403900,23700,23800,23800,23700,67
20241127,125600,1034815700,23800,23800,23800,23800,0
20241127,125500,1034815700,23800,23750,23800,23750,61
20241127,125400,1033366900,23750,23700,23750,23700,44
20241127,125300,1032322750,23800,23750,23800,23750,1129
20241127,125200,1005508950,23700,23750,23750,23700,40
20241127,125100,1004560750,23750,23750,23750,23750,0
20241127,125000,1004560750,23750,23750,23750,23750,3
20241127,124900,1004489500,23750,23750,23750,23750,0
20241127,124800,1004489500,23750,23700,23750,23700,5
20241127,124700,1004370900,23700,23750,23750,23700,91
20241127,124600,1002214050,23750,23750,23750,23750,4
20241127,124500,1002119050,23750,23750,23750,23650,13
20241127,124400,1001811100,23750,23700,23750,23700,15
20241127,124300,1001455550,23700,23700,23700,23700,38
20241127,124200,1000554950,23700,23750,23750,23700,18
20241127,124100,1000128300,23750,23650,23750,23650,28
20241127,124000,999465900,23750,23750,23750,23750,4
20241127,123900,999370900,23750,23700,23750,23700,314
20241127,123800,991929050,23700,23700,23700,23700,5
20241127,123700,991810550,23700,23700,23700,23700,2
20241127,123600,991763150,23700,23700,23700,23700,1
20241127,123500,991739450,23700,23700,23700,23700,34
20241127,123400,990933650,23700,23700,23700,23700,1
20241127,123300,990909950,23700,23700,23700,23700,4
20241127,123200,990815150,23700,23700,23700,23700,2
20241127,123100,990767750,23700,23700,23700,23700,2
20241127,123000,990720350,23700,23700,23700,23700,5
20241127,122900,990601850,23700,23700,23700,23700,85
20241127,122800,988587350,23700,23700,23700,23700,17
20241127,122700,988184450,23700,23700,23700,23700,1
20241127,122600,988160750,23700,23700,23700,23700,22
20241127,122500,987639350,23700,23700,23700,23700,91
20241127,122400,985482650,23700,23700,23700,23700,0
20241127,122300,985482650,23700,23700,23700,23700,2
20241127,122200,985435250,23700,23650,23700,23650,13
20241127,122100,985127650,23650,23650,23650,23650,621
20241127,122000,970441000,23700,23700,23700,23700,0
20241127,121900,970441000,23700,23700,23700,23700,10
20241127,121800,970204000,23700,23700,23700,23700,1
20241127,121700,970180300,23700,23700,23700,23700,0
20241127,121600,970180300,23700,23700,23700,23700,2
20241127,121500,970132900,23700,23700,23700,23700,11
20241127,121400,969872200,23700,23700,23700,23700,135
20241127,121300,966672700,23750,23750,23750,23750,4
20241127,121200,966577700,23750,23750,23750,23750,2
20241127,121100,966530200,23750,23750,23750,23750,2
20241127,121000,966482700,23750,23750,23750,23750,5
20241127,120900,966363950,23750,23750,23750,23750,0
20241127,120800,966363950,23750,23750,23750,23700,27
20241127,120700,965722850,23750,23700,23750,23700,158
20241127,120600,961978200,23700,23700,23700,23700,50
20241127,120500,960793200,23700,23700,23700,23700,23
20241127,120400,960248100,23750,23750,23750,23750,1
20241127,120300,960224350,23750,23750,23750,23750,4
20241127,120200,960129350,23750,23750,23750,23750,0
20241127,120100,960129350,23750,23750,23750,23750,3
20241127,120000,960058100,23700,23700,23700,23700,20
20241127,115900,959584100,23700,23700,23700,23700,56
20241127,115800,958256900,23700,23700,23700,23700,10
20241127,115700,958019900,23700,23750,23750,23700,74
20241127,115600,956265650,23750,23750,23750,23750,5
20241127,115500,956146900,23750,23750,23750,23750,2
20241127,115400,956099400,23750,23750,23750,23750,1
20241127,115300,956075650,23750,23750,23750,23750,4
20241127,115200,955980650,23750,23750,23750,23750,0
20241127,115100,955980650,23750,23750,23750,23750,3
20241127,115000,955909400,23750,23700,23750,23700,362
20241127,114900,947329950,23700,23700,23700,23700,2
20241127,114800,947282550,23700,23700,23700,23700,1
20241127,114700,947258850,23700,23700,23700,23700,2
20241127,114600,947211450,23700,23700,23700,23700,30
20241127,114500,946500450,23700,23700,23700,23650,23
20241127,114400,945955900,23700,23650,23700,23650,25
20241127,114300,945364550,23650,23650,23700,23650,237
20241127,114200,939758700,23700,23650,23700,23650,142
20241127,114100,936398250,23650,23700,23700,23650,49
20241127,114000,935237500,23700,23700,23700,23700,1
20241127,113900,935213800,23700,23700,23700,23700,649
20241127,113800,919832500,23700,23700,23700,23700,5
20241127,113700,919714000,23700,23700,23700,23700,4
20241127,113600,919619200,23700,23700,23700,23700,6
20241127,113500,919477000,23700,23700,23700,23700,8
20241127,113400,919287400,23700,23700,23700,23700,4
20241127,113300,919192600,23700,23700,23700,23700,4
20241127,113200,919097800,23700,23700,23700,23700,4
20241127,113100,919003000,23700,23700,23700,23700,3
20241127,113000,918931900,23700,23700,23700,23700,4
20241127,112900,918837100,23700,23700,23700,23700,5
20241127,112800,918718600,23700,23700,23700,23700,8
20241127,112700,918529000,23700,23750,23750,23700,6
20241127,112600,918386550,23750,23750,23750,23750,5
20241127,112500,918267800,23750,23750,23750,23750,2
20241127,112400,918220300,23750,23750,23750,23750,5
20241127,112300,918101550,23750,23700,23750,23700,11
20241127,112200,917840700,23700,23700,23750,23700,26
20241127,112100,917224400,23700,23750,23750,23700,24
20241127,112000,916655550,23750,23700,23750,23700,154
20241127,111900,913005600,23700,23700,23700,23700,9
20241127,111800,912792300,23700,23650,23700,23650,3554
20241127,111700,828721700,23650,23650,23650,23650,3
20241127,111600,828650750,23650,23650,23650,23650,3
20241127,111500,828579800,23650,23650,23650,23650,2
20241127,111400,828532500,23650,23650,23650,23650,101
20241127,111300,826143850,23650,23650,23650,23650,8
20241127,111200,825954650,23650,23600,23650,23600,27
20241127,111100,825317300,23550,23600,23650,23550,511
20241127,111000,813282850,23600,23650,23650,23600,285
20241127,110900,806552700,23600,23550,23600,23550,695
20241127,110800,790181300,23550,23550,23550,23550,7
20241127,110700,790016450,23550,23550,23550,23550,53
20241127,110600,788768300,23600,23600,23600,23550,1437
20241127,110500,754925100,23650,23650,23650,23650,12
20241127,110400,754641300,23650,23550,23650,23550,45
20241127,110300,753580850,23550,23600,23600,23550,1848
20241127,110200,710059500,23600,23650,23650,23600,44
20241127,110100,709021000,23550,23650,23650,23550,886
20241127,110000,688110800,23650,23600,23650,23600,56
20241127,105900,686789050,23600,23700,23700,23600,102
20241127,105800,684377550,23700,23700,23700,23700,2
20241127,105700,684330150,23700,23700,23700,23700,12
20241127,105600,684045750,23700,23700,23700,23700,3
20241127,105500,683974650,23650,23650,23650,23650,56
20241127,105400,682650250,23700,23700,23700,23700,3
20241127,105300,682579150,23700,23650,23700,23650,9
20241127,105200,682366200,23650,23650,23650,23650,39
20241127,105100,681443850,23700,23700,23700,23700,3
20241127,105000,681372750,23700,23700,23700,23700,4
20241127,104900,681277950,23700,23700,23700,23700,3
20241127,104800,681206850,23700,23650,23700,23650,10
20241127,104700,680970200,23650,23700,23700,23650,164
20241127,104600,677091350,23700,23700,23700,23700,2
20241127,104500,677043950,23700,23700,23700,23700,2
20241127,104400,676996550,23700,23700,23700,23700,3
20241127,104300,676925450,23700,23600,23700,23600,1347
20241127,104200,645136050,23600,23650,23650,23600,1073
20241127,104100,619809600,23650,23600,23650,23600,1133
20241127,104000,593066450,23650,23650,23650,23600,323
20241127,103900,585442500,23650,23650,23650,23650,4
20241127,103800,585347900,23650,23650,23700,23650,83
20241127,103700,583384800,23700,23700,23700,23700,2
20241127,103600,583337400,23650,23650,23650,23650,14
20241127,103500,583006300,23700,23650,23700,23650,65
20241127,103400,581468950,23700,23700,23700,23700,170
20241127,103300,577439950,23750,23750,23750,23750,53
20241127,103200,576181200,23750,23750,23750,23750,4
20241127,103100,576086200,23700,23700,23700,23650,157
20241127,103000,572370900,23650,23700,23700,23650,112
20241127,102900,569719500,23650,23650,23650,23650,63
20241127,102800,568229550,23700,23650,23700,23650,15
20241127,102700,567874700,23650,23650,23700,23650,313
20241127,102600,560472100,23650,23650,23700,23650,530
20241127,102500,547937000,23650,23700,23700,23650,25
20241127,102400,547344550,23650,23700,23700,23600,615
20241127,102300,532799500,23700,23700,23700,23650,890
20241127,102200,511737600,23700,23700,23700,23700,2
20241127,102100,511690200,23700,23700,23700,23700,3
20241127,102000,511619100,23700,23700,23700,23700,2
20241127,101900,511571700,23700,23650,23700,23650,20
20241127,101800,511098600,23700,23700,23700,23600,86
20241127,101700,509062000,23700,23750,23750,23700,36
20241127,101600,508208650,23750,23750,23750,23750,0
20241127,101500,508208650,23750,23750,23750,23750,26
20241127,101400,507591150,23750,23700,23750,23700,528
20241127,101300,495077350,23700,23700,23700,23700,22
20241127,101200,494555950,23700,23650,23700,23650,16
20241127,101100,494177450,23650,23700,23700,23650,134
20241127,101000,491008200,23700,23700,23700,23700,0
20241127,100900,491008200,23700,23700,23700,23550,3223
20241127,100800,414998650,23700,23700,23700,23700,137
20241127,100700,411751750,23700,23700,23700,23700,3
20241127,100600,411680650,23700,23700,23750,23700,58
20241127,100500,410305950,23700,23750,23750,23700,103
20241127,100400,407864700,23700,23750,23750,23700,167
20241127,100300,403906600,23700,23700,23700,23700,21
20241127,100200,403408900,23750,23750,23750,23750,36
20241127,100100,402553900,23750,23750,23750,23750,3
20241127,100000,402482650,23750,23750,23750,23750,3
20241127,095900,402411400,23750,23700,23750,23700,23
20241127,095800,401865650,23700,23750,23750,23700,107
20241127,095700,399329400,23750,23750,23750,23750,13
20241127,095600,399020650,23750,23750,23750,23750,4
20241127,095500,398925650,23750,23750,23750,23750,16
20241127,095400,398545650,23750,23750,23750,23750,20
20241127,095300,398070650,23750,23750,23750,23750,3
20241127,095200,397999400,23750,23750,23750,23750,706
20241127,095100,381231900,23750,23650,23750,23650,1250
20241127,095000,351636150,23650,23650,23650,23650,8
20241127,094900,351446950,23650,23650,23650,23650,25
20241127,094800,350855700,23650,23650,23650,23650,8
20241127,094700,350666500,23650,23600,23650,23600,50
20241127,094600,349484350,23600,23600,23600,23600,31
20241127,094500,348752750,23600,23600,23600,23600,641
20241127,094400,333625150,23600,23700,23700,23600,218
20241127,094300,328478850,23700,23700,23700,23700,51
20241127,094200,327270150,23700,23700,23700,23700,14
20241127,094100,326938350,23650,23600,23650,23600,697
20241127,094000,310467550,23600,23600,23600,23600,113
20241127,093900,307800750,23550,23550,23550,23550,172
20241127,093800,303750150,23550,23500,23600,23500,40
20241127,093700,302807600,23500,23600,23600,23500,292
20241127,093600,295940300,23550,23550,23550,23550,89
20241127,093500,293844350,23550,23600,23600,23550,1519
20241127,093400,258071400,23600,23500,23600,23500,281
20241127,093300,251460250,23550,23550,23600,23550,1424
20241127,093200,217924200,23550,23550,23550,23550,43
20241127,093100,216911550,23550,23550,23550,23500,179
20241127,093000,212696500,23550,23500,23550,23500,148
20241127,092900,209211600,23500,23500,23550,23500,211
20241127,092800,204253050,23500,23500,23500,23500,283
20241127,092700,197602550,23550,23500,23550,23500,642
20241127,092600,182514850,23500,23550,23550,23500,541
20241127,092500,169775350,23550,23550,23550,23550,8
20241127,092400,169586950,23550,23550,23550,23550,60
20241127,092300,168173950,23500,23600,23600,23500,992
20241127,092200,144858750,23550,23550,23550,23550,234
20241127,092100,139348050,23500,23500,23500,23500,51
20241127,092000,138149550,23500,23500,23550,23500,142
20241127,091900,134812200,23550,23550,23550,23550,7
20241127,091800,134647350,23550,23550,23550,23550,152
20241127,091700,131067750,23600,23600,23600,23550,1622
20241127,091600,92821000,23650,23650,23700,23650,108
20241127,091500,90266550,23700,23700,23700,23700,414
20241127,091400,80454750,23700,23600,23700,23600,89
20241127,091300,78353550,23600,23600,23600,23600,210
20241127,091200,73397550,23600,23750,23750,23600,446
20241127,091100,62841500,23750,23650,23750,23650,9
20241127,091000,62628550,23600,23650,23750,23600,755
20241127,090900,44798900,23650,23650,23650,23650,95
20241127,090800,42552150,23750,23650,23750,23650,108
20241127,090700,39997850,23650,23650,23650,23650,732
20241127,090600,22686050,23650,23650,23650,23650,130
20241127,090500,19611550,23650,23700,23750,23650,407
20241127,090400,9972300,23700,23650,23700,23650,177
20241127,090300,5786050,23650,23700,23700,23650,14
20241127,090200,5454500,23600,23550,23700,23550,120
20241127,090100,2622000,23650,23650,23650,23600,81
20241127,090000,710100,23650,23800,23800,23650,30