KissMeData/001060/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183300,1149076900,23700,23700,23700,23700,2746
20241122,183200,1149076900,23700,23700,23700,23700,0
20241122,183100,1149076900,23700,23700,23700,23700,0
20241122,183000,1149076900,23700,23700,23700,23700,0
20241122,182900,1149076900,23700,23700,23700,23700,0
20241122,182800,1149076900,23700,23700,23700,23700,0
20241122,182700,1149076900,23700,23700,23700,23700,0
20241122,182600,1149076900,23700,23700,23700,23700,0
20241122,182500,1149076900,23700,23700,23700,23700,0
20241122,182400,1149076900,23700,23700,23700,23700,0
20241122,182300,1149076900,23700,23700,23700,23700,0
20241122,182200,1149076900,23700,23700,23700,23700,0
20241122,182100,1149076900,23700,23700,23700,23700,0
20241122,182000,1149076900,23700,23700,23700,23700,0
20241122,181900,1149076900,23700,23700,23700,23700,0
20241122,181800,1149076900,23700,23700,23700,23700,0
20241122,181700,1149076900,23700,23700,23700,23700,0
20241122,181600,1149076900,23700,23700,23700,23700,0
20241122,181500,1149076900,23700,23700,23700,23700,0
20241122,181400,1149076900,23700,23700,23700,23700,0
20241122,181300,1149076900,23700,23700,23700,23700,0
20241122,181200,1149076900,23700,23700,23700,23700,0
20241122,181100,1149076900,23700,23700,23700,23700,0
20241122,181000,1149076900,23700,23700,23700,23700,0
20241122,180900,1149076900,23700,23700,23700,23700,0
20241122,180800,1149076900,23700,23700,23700,23700,0
20241122,180700,1149076900,23700,23700,23700,23700,0
20241122,180600,1149076900,23700,23700,23700,23700,0
20241122,180500,1149076900,23700,23700,23700,23700,0
20241122,180400,1149076900,23700,23700,23700,23700,0
20241122,180300,1149076900,23700,23700,23700,23700,2746
20241122,180200,1149076900,23700,23700,23700,23700,0
20241122,180100,1149076900,23700,23700,23700,23700,0
20241122,180000,1149076900,23700,23700,23700,23700,0
20241122,175900,1149076900,23700,23700,23700,23700,0
20241122,175800,1149076900,23700,23700,23700,23700,0
20241122,175700,1149076900,23700,23700,23700,23700,0
20241122,175600,1149076900,23700,23700,23700,23700,0
20241122,175500,1149076900,23700,23700,23700,23700,0
20241122,175400,1149076900,23700,23700,23700,23700,0
20241122,175300,1149076900,23700,23700,23700,23700,0
20241122,175200,1149076900,23700,23700,23700,23700,0
20241122,175100,1149076900,23700,23700,23700,23700,0
20241122,175000,1149076900,23700,23700,23700,23700,0
20241122,174900,1149076900,23700,23700,23700,23700,0
20241122,174800,1149076900,23700,23700,23700,23700,0
20241122,174700,1149076900,23700,23700,23700,23700,0
20241122,174600,1149076900,23700,23700,23700,23700,0
20241122,174500,1149076900,23700,23700,23700,23700,0
20241122,174400,1149076900,23700,23700,23700,23700,0
20241122,174300,1149076900,23700,23700,23700,23700,0
20241122,174200,1149076900,23700,23700,23700,23700,0
20241122,174100,1149076900,23700,23700,23700,23700,0
20241122,174000,1149076900,23700,23700,23700,23700,0
20241122,173900,1149076900,23700,23700,23700,23700,0
20241122,173800,1149076900,23700,23700,23700,23700,0
20241122,173700,1149076900,23700,23700,23700,23700,0
20241122,173600,1149076900,23700,23700,23700,23700,0
20241122,173500,1149076900,23700,23700,23700,23700,0
20241122,173400,1149076900,23700,23700,23700,23700,0
20241122,173300,1149076900,23700,23700,23700,23700,2746
20241122,173200,1149076900,23700,23700,23700,23700,0
20241122,173100,1149076900,23700,23700,23700,23700,0
20241122,173000,1149076900,23700,23700,23700,23700,0
20241122,172900,1149076900,23700,23700,23700,23700,0
20241122,172800,1149076900,23700,23700,23700,23700,0
20241122,172700,1149076900,23700,23700,23700,23700,0
20241122,172600,1149076900,23700,23700,23700,23700,0
20241122,172500,1149076900,23700,23700,23700,23700,0
20241122,172400,1149076900,23700,23700,23700,23700,0
20241122,172300,1149076900,23700,23700,23700,23700,0
20241122,172200,1149076900,23700,23700,23700,23700,0
20241122,172100,1149076900,23700,23700,23700,23700,0
20241122,172000,1149076900,23700,23700,23700,23700,0
20241122,171900,1149076900,23700,23700,23700,23700,0
20241122,171800,1149076900,23700,23700,23700,23700,0
20241122,171700,1149076900,23700,23700,23700,23700,0
20241122,171600,1149076900,23700,23700,23700,23700,0
20241122,171500,1149076900,23700,23700,23700,23700,0
20241122,171400,1149076900,23700,23700,23700,23700,0
20241122,171300,1149076900,23700,23700,23700,23700,0
20241122,171200,1149076900,23700,23700,23700,23700,0
20241122,171100,1149076900,23700,23700,23700,23700,0
20241122,171000,1149076900,23700,23700,23700,23700,0
20241122,170900,1149076900,23700,23700,23700,23700,0
20241122,170800,1149076900,23700,23700,23700,23700,0
20241122,170700,1149076900,23700,23700,23700,23700,0
20241122,170600,1149076900,23700,23700,23700,23700,0
20241122,170500,1149076900,23700,23700,23700,23700,0
20241122,170400,1149076900,23700,23700,23700,23700,0
20241122,170300,1149076900,23700,23700,23700,23700,2746
20241122,170200,1149076900,23700,23700,23700,23700,0
20241122,170100,1149076900,23700,23700,23700,23700,0
20241122,170000,1149076900,23700,23700,23700,23700,0
20241122,165900,1149076900,23700,23700,23700,23700,0
20241122,165800,1149076900,23700,23700,23700,23700,0
20241122,165700,1149076900,23700,23700,23700,23700,0
20241122,165600,1149076900,23700,23700,23700,23700,0
20241122,165500,1149076900,23700,23700,23700,23700,0
20241122,165400,1149076900,23700,23700,23700,23700,0
20241122,165300,1149076900,23700,23700,23700,23700,0
20241122,165200,1149076900,23700,23700,23700,23700,0
20241122,165100,1149076900,23700,23700,23700,23700,0
20241122,165000,1149076900,23700,23700,23700,23700,0
20241122,164900,1149076900,23700,23700,23700,23700,0
20241122,164800,1149076900,23700,23700,23700,23700,0
20241122,164700,1149076900,23700,23700,23700,23700,0
20241122,164600,1149076900,23700,23700,23700,23700,0
20241122,164500,1149076900,23700,23700,23700,23700,0
20241122,164400,1149076900,23700,23700,23700,23700,0
20241122,164300,1149076900,23700,23700,23700,23700,0
20241122,164200,1149076900,23700,23700,23700,23700,0
20241122,164100,1149076900,23700,23700,23700,23700,0
20241122,164000,1149076900,23700,23700,23700,23700,0
20241122,163900,1149076900,23700,23700,23700,23700,0
20241122,163800,1149076900,23700,23700,23700,23700,0
20241122,163700,1149076900,23700,23700,23700,23700,0
20241122,163600,1149076900,23700,23700,23700,23700,0
20241122,163500,1149076900,23700,23700,23700,23700,0
20241122,163400,1149076900,23700,23700,23700,23700,0
20241122,163300,1149076900,23700,23700,23700,23700,2746
20241122,163200,1149076900,23700,23700,23700,23700,0
20241122,163100,1149076900,23700,23700,23700,23700,0
20241122,163000,1149076900,23700,23700,23700,23700,0
20241122,162900,1149076900,23700,23700,23700,23700,0
20241122,162800,1149076900,23700,23700,23700,23700,0
20241122,162700,1149076900,23700,23700,23700,23700,0
20241122,162600,1149076900,23700,23700,23700,23700,0
20241122,162500,1149076900,23700,23700,23700,23700,0
20241122,162400,1149076900,23700,23700,23700,23700,0
20241122,162300,1149076900,23700,23700,23700,23700,0
20241122,162200,1149076900,23700,23700,23700,23700,0
20241122,162100,1149076900,23700,23700,23700,23700,0
20241122,162000,1149076900,23700,23700,23700,23700,0
20241122,161900,1149076900,23700,23700,23700,23700,0
20241122,161800,1149076900,23700,23700,23700,23700,0
20241122,161700,1149076900,23700,23700,23700,23700,0
20241122,161600,1149076900,23700,23700,23700,23700,0
20241122,161500,1149076900,23700,23700,23700,23700,0
20241122,161400,1149076900,23700,23700,23700,23700,0
20241122,161300,1149076900,23700,23700,23700,23700,0
20241122,161200,1149076900,23700,23700,23700,23700,0
20241122,161100,1149076900,23700,23700,23700,23700,0
20241122,161000,1149076900,23700,23700,23700,23700,0
20241122,160900,1149076900,23700,23700,23700,23700,0
20241122,160800,1149076900,23700,23700,23700,23700,0
20241122,160700,1149076900,23700,23700,23700,23700,0
20241122,160600,1149076900,23700,23700,23700,23700,0
20241122,160500,1149076900,23700,23700,23700,23700,0
20241122,160400,1149076900,23700,23700,23700,23700,0
20241122,160300,1149076900,23700,23700,23700,23700,2746
20241122,160200,1149076900,23700,23700,23700,23700,0
20241122,160100,1149076900,23700,23700,23700,23700,0
20241122,160000,1149076900,23700,23700,23700,23700,0
20241122,155900,1149076900,23700,23700,23700,23700,0
20241122,155800,1149076900,23700,23700,23700,23700,0
20241122,155700,1149076900,23700,23700,23700,23700,0
20241122,155600,1149076900,23700,23700,23700,23700,0
20241122,155500,1149076900,23700,23700,23700,23700,0
20241122,155400,1149076900,23700,23700,23700,23700,0
20241122,155300,1149076900,23700,23700,23700,23700,0
20241122,155200,1149076900,23700,23700,23700,23700,0
20241122,155100,1149076900,23700,23700,23700,23700,0
20241122,155000,1149076900,23700,23700,23700,23700,0
20241122,154900,1149076900,23700,23700,23700,23700,0
20241122,154800,1149076900,23700,23700,23700,23700,0
20241122,154700,1149076900,23700,23700,23700,23700,0
20241122,154600,1149076900,23700,23700,23700,23700,0
20241122,154500,1149076900,23700,23700,23700,23700,0
20241122,154400,1149076900,23700,23700,23700,23700,0
20241122,154300,1149076900,23700,23700,23700,23700,0
20241122,154200,1149076900,23700,23700,23700,23700,0
20241122,154100,1149076900,23700,23700,23700,23700,0
20241122,154000,1149076900,23700,23700,23700,23700,0
20241122,153900,1149076900,23700,23700,23700,23700,0
20241122,153800,1149076900,23700,23700,23700,23700,0
20241122,153700,1149076900,23700,23700,23700,23700,0
20241122,153600,1149076900,23700,23700,23700,23700,0
20241122,153500,1149076900,23700,23700,23700,23700,0
20241122,153400,1149076900,23700,23700,23700,23700,0
20241122,153300,1149076900,23700,23700,23700,23700,2746
20241122,153200,1149076900,23700,23700,23700,23700,0
20241122,153100,1149076900,23700,23700,23700,23700,0
20241122,153000,1149076900,23700,23700,23700,23700,2746
20241122,152900,1083996700,23900,23900,23900,23900,0
20241122,152800,1083996700,23900,23900,23900,23900,0
20241122,152700,1083996700,23900,23900,23900,23900,0
20241122,152600,1083996700,23900,23900,23900,23900,0
20241122,152500,1083996700,23900,23900,23900,23900,0
20241122,152400,1083996700,23900,23900,23900,23900,0
20241122,152300,1083996700,23900,23900,23900,23900,0
20241122,152200,1083996700,23900,23900,23900,23900,0
20241122,152100,1083996700,23900,23900,23900,23900,0
20241122,152000,1083996700,23900,23900,23900,23900,0
20241122,151900,1083996700,23900,23750,23900,23750,97
20241122,151800,1081692800,23750,23900,23900,23750,149
20241122,151700,1078147200,23900,23900,23900,23800,232
20241122,151600,1072603350,23900,23900,23900,23850,172
20241122,151500,1068492600,23850,23900,23900,23850,279
20241122,151400,1061826750,23900,23850,23900,23850,194
20241122,151300,1057190800,23900,23900,23900,23750,282
20241122,151200,1050462500,23900,23900,23900,23850,235
20241122,151100,1044846400,23900,23900,23900,23850,242
20241122,151000,1039062900,23900,23850,23900,23800,243
20241122,150900,1033256750,23900,23900,23900,23850,225
20241122,150800,1027879550,23900,23850,23900,23850,204
20241122,150700,1023007600,23900,23900,23900,23800,313
20241122,150600,1015531950,23900,23900,23900,23750,329
20241122,150500,1007676550,23900,23900,23900,23850,198
20241122,150400,1002944800,23900,23900,23900,23850,241
20241122,150300,997187800,23900,23900,23900,23750,254
20241122,150200,991125550,23900,23900,23900,23850,279
20241122,150100,984457650,23900,23900,23900,23850,205
20241122,150000,979558300,23900,23900,23900,23850,290
20241122,145900,972629750,23900,23900,23900,23850,246
20241122,145800,966750550,23900,23900,23900,23850,273
20241122,145700,960230500,23850,23850,23900,23700,239
20241122,145600,954531250,23850,23900,23900,23750,311
20241122,145500,947105950,23900,23900,23900,23700,254
20241122,145400,941043050,23900,23900,23900,23750,269
20241122,145300,934625800,23900,23900,23900,23750,286
20241122,145200,927796450,23900,23800,23900,23750,260
20241122,145100,921591650,23900,23900,23900,23750,280
20241122,145000,914906450,23900,23900,23900,23750,435
20241122,144900,904526600,23900,23850,23900,23750,383
20241122,144800,895386550,23900,23800,23900,23800,1108
20241122,144700,868981600,23800,23700,23800,23700,1050
20241122,144600,844064100,23700,23700,23700,23650,31
20241122,144500,843329550,23700,23700,23700,23650,17
20241122,144400,842926700,23700,23650,23700,23650,11
20241122,144300,842666200,23700,23700,23700,23700,17
20241122,144200,842263300,23650,23700,23700,23650,10
20241122,144100,842026400,23700,23650,23700,23650,11
20241122,144000,841765750,23650,23650,23700,23650,24
20241122,143900,841197700,23600,23650,23650,23600,14
20241122,143800,840866700,23600,23650,23650,23600,21
20241122,143700,840370200,23650,23650,23650,23650,1
20241122,143600,840346550,23650,23600,23650,23600,119
20241122,143500,837532300,23600,23650,23650,23600,10
20241122,143400,837295900,23600,23650,23650,23600,36
20241122,143300,836445450,23600,23600,23650,23600,229
20241122,143200,831037650,23650,23650,23650,23650,64
20241122,143100,829524050,23650,23700,23700,23650,67
20241122,143000,827938600,23650,23650,23650,23650,221
20241122,142900,822711950,23700,23700,23700,23650,18
20241122,142800,822285400,23700,23700,23700,23650,13
20241122,142700,821977350,23650,23650,23650,23650,142
20241122,142600,818619050,23650,23650,23650,23650,2
20241122,142500,818571750,23700,23700,23700,23650,61
20241122,142400,817128200,23700,23700,23700,23700,7
20241122,142300,816962300,23700,23650,23700,23650,18
20241122,142200,816535750,23700,23700,23700,23600,87
20241122,142100,814481000,23700,23650,23700,23650,10
20241122,142000,814244150,23650,23700,23700,23650,47
20241122,141900,813131750,23650,23650,23700,23650,65
20241122,141800,811594150,23650,23700,23700,23650,67
20241122,141700,810009100,23700,23650,23700,23600,58
20241122,141600,808639050,23650,23650,23700,23600,63
20241122,141500,807150950,23650,23650,23700,23650,179
20241122,141400,802917250,23700,23600,23700,23600,292
20241122,141300,796025850,23700,23650,23700,23600,71
20241122,141200,794348950,23700,23600,23700,23600,65
20241122,141100,792814250,23600,23600,23700,23600,88
20241122,141000,790735200,23600,23650,23650,23600,109
20241122,140900,788160250,23650,23600,23700,23600,83
20241122,140800,786197050,23600,23600,23700,23600,338
20241122,140700,778219550,23700,23650,23700,23600,253
20241122,140600,772237850,23650,23650,23700,23650,998
20241122,140500,748635050,23700,23700,23700,23650,79
20241122,140400,746765600,23700,23700,23700,23650,40
20241122,140300,745817650,23650,23700,23700,23650,24
20241122,140200,745249000,23700,23750,23750,23700,40
20241122,140100,744300500,23750,23700,23750,23700,9
20241122,140000,744086850,23700,23700,23750,23700,112
20241122,135900,741431600,23650,23700,23700,23650,617
20241122,135800,726814200,23650,23700,23700,23650,60
20241122,135700,725394600,23750,23700,23750,23700,621
20241122,135600,710676550,23750,23700,23750,23700,20
20241122,135500,710201700,23700,23750,23750,23700,464
20241122,135400,699203950,23750,23700,23750,23700,4
20241122,135300,699109000,23750,23750,23750,23700,21
20241122,135200,698610350,23750,23750,23750,23750,9
20241122,135100,698396600,23750,23750,23750,23750,17
20241122,135000,697992850,23700,23700,23700,23700,2
20241122,134900,697945450,23750,23700,23750,23700,360
20241122,134800,689411600,23700,23800,23800,23700,1418
20241122,134700,655732350,23800,23750,23850,23750,18
20241122,134600,655303650,23800,23800,23800,23800,19
20241122,134500,654851450,23800,23750,23850,23750,18
20241122,134400,654422750,23750,23850,23850,23750,139
20241122,134300,651113800,23800,23850,23850,23800,19
20241122,134200,650661150,23850,23850,23850,23850,14
20241122,134100,650327250,23850,23850,23850,23850,9
20241122,134000,650112600,23850,23850,23850,23850,19
20241122,133900,649659450,23800,23850,23850,23800,147
20241122,133800,646160500,23800,23850,23850,23800,13
20241122,133700,645850500,23850,23850,23850,23850,9
20241122,133600,645635850,23850,23850,23850,23800,249
20241122,133500,639697250,23850,23800,23850,23800,28
20241122,133400,639030750,23800,23800,23800,23800,10
20241122,133300,638792750,23800,23800,23800,23800,19
20241122,133200,638340550,23800,23800,23800,23800,19
20241122,133100,637888350,23800,23800,23800,23800,17
20241122,133000,637483750,23800,23750,23800,23750,71
20241122,132900,635797400,23800,23800,23800,23750,25
20241122,132800,635202450,23800,23800,23800,23800,75
20241122,132700,633417450,23800,23800,23800,23750,39
20241122,132600,632490250,23800,23800,23800,23800,12
20241122,132500,632204650,23750,23750,23800,23750,30
20241122,132400,631491700,23800,23800,23800,23800,17
20241122,132300,631087100,23800,23800,23800,23750,16
20241122,132200,630706650,23800,23800,23800,23800,14
20241122,132100,630373450,23850,23750,23850,23750,157
20241122,132000,626644000,23800,23800,23800,23800,1053
20241122,131900,601582600,23800,23800,23800,23800,9
20241122,131800,601368400,23800,23800,23800,23750,55
20241122,131700,600061400,23800,23800,23800,23800,18
20241122,131600,599633000,23750,23800,23800,23750,244
20241122,131500,593837650,23750,23800,23800,23750,12
20241122,131400,593552150,23800,23750,23800,23750,17
20241122,131300,593148050,23800,23800,23800,23800,27
20241122,131200,592505450,23800,23800,23800,23800,7
20241122,131100,592338850,23800,23750,23800,23750,92
20241122,131000,590151750,23800,23800,23800,23800,7
20241122,130900,589985150,23800,23800,23800,23800,18
20241122,130800,589556750,23800,23850,23850,23800,185
20241122,130700,585152900,23850,23850,23850,23850,2
20241122,130600,585105200,23850,23850,23850,23800,157
20241122,130500,581367600,23850,23800,23850,23800,17
20241122,130400,580962650,23850,23850,23850,23850,19
20241122,130300,580509500,23800,23850,23850,23800,12
20241122,130200,580223800,23850,23800,23850,23800,244
20241122,130100,574416100,23850,23850,23850,23850,5
20241122,130000,574296850,23850,23800,23850,23800,22
20241122,125900,573772650,23800,23850,23850,23800,60
20241122,125800,572344150,23850,23850,23850,23850,4
20241122,125700,572248750,23850,23850,23850,23850,12
20241122,125600,571962550,23850,23850,23850,23850,0
20241122,125500,571962550,23850,23850,23850,23850,12
20241122,125400,571676350,23850,23850,23850,23850,2
20241122,125300,571628650,23800,23850,23850,23800,25
20241122,125200,571033150,23850,23850,23850,23850,2
20241122,125100,570985450,23850,23850,23850,23850,10
20241122,125000,570746950,23850,23850,23850,23850,10
20241122,124900,570508450,23800,23800,23800,23800,280
20241122,124800,563844450,23800,23800,23850,23800,16
20241122,124700,563463150,23850,23850,23850,23850,0
20241122,124600,563463150,23850,23900,23900,23850,12
20241122,124500,563176450,23900,23900,23900,23900,0
20241122,124400,563176450,23900,23900,23900,23900,10
20241122,124300,562937450,23850,23850,23850,23850,0
20241122,124200,562937450,23850,23850,23850,23850,18
20241122,124100,562508150,23850,23850,23850,23850,40
20241122,124000,561554150,23850,23850,23850,23850,79
20241122,123900,559670000,23900,23900,23900,23900,10
20241122,123800,559431000,23850,23900,23900,23850,172
20241122,123700,555320350,23900,23900,23900,23900,10
20241122,123600,555081350,23850,23850,23850,23850,296
20241122,123500,548021750,23850,23850,23900,23850,28
20241122,123400,547353450,23900,23900,23900,23900,0
20241122,123300,547353450,23900,23900,23900,23900,12
20241122,123200,547066650,23900,23900,23900,23900,0
20241122,123100,547066650,23900,23900,23900,23900,11
20241122,123000,546803750,23900,23900,23900,23900,11
20241122,122900,546540850,23900,23900,23900,23900,0
20241122,122800,546540850,23900,23900,23900,23900,10
20241122,122700,546301850,23900,23900,23900,23900,0
20241122,122600,546301850,23900,23900,23900,23900,10
20241122,122500,546062850,23900,23900,23900,23900,5
20241122,122400,545943350,23900,23900,23900,23850,318
20241122,122300,538358450,23900,23900,23900,23900,0
20241122,122200,538358450,23900,23900,23900,23900,35
20241122,122100,537521950,23850,23900,23900,23850,12
20241122,122000,537235250,23900,23850,23900,23850,17
20241122,121900,536829450,23900,23900,23900,23900,12
20241122,121800,536542650,23850,23850,23850,23850,10
20241122,121700,536304150,23900,23900,23900,23900,10
20241122,121600,536065150,23900,23900,23900,23900,0
20241122,121500,536065150,23900,23850,23900,23850,16
20241122,121400,535683050,23900,23900,23900,23900,49
20241122,121300,534511950,23850,23850,23850,23850,30
20241122,121200,533796450,23850,23850,23850,23850,10
20241122,121100,533557950,23850,23850,23850,23850,0
20241122,121000,533557950,23850,23850,23850,23800,149
20241122,120900,530005550,23850,23850,23850,23850,0
20241122,120800,530005550,23850,23850,23850,23850,11
20241122,120700,529743200,23850,23850,23850,23850,45
20241122,120600,528669950,23850,23850,23850,23850,37
20241122,120500,527787500,23850,23850,23850,23850,24
20241122,120400,527215100,23900,23900,23900,23900,12
20241122,120300,526928300,23900,23900,23900,23900,10
20241122,120200,526689300,23850,23850,23850,23850,1
20241122,120100,526665450,23800,23800,23800,23800,0
20241122,120000,526665450,23800,23900,23900,23800,9
20241122,115900,526451150,23900,23900,23900,23900,25
20241122,115800,525853650,23900,23900,23900,23900,0
20241122,115700,525853650,23900,23900,23900,23900,10
20241122,115600,525614650,23900,23900,23900,23900,0
20241122,115500,525614650,23900,23900,23900,23900,10
20241122,115400,525375650,23850,23850,23850,23850,2
20241122,115300,525327950,23850,23850,23850,23850,10
20241122,115200,525089450,23850,23850,23850,23850,10
20241122,115100,524850950,23850,23850,23850,23850,28
20241122,115000,524183150,23850,23800,23850,23800,28
20241122,114900,523516250,23800,23900,23900,23800,590
20241122,114800,509473100,23900,23900,23900,23900,10
20241122,114700,509234100,23900,23900,23900,23900,12
20241122,114600,508947300,23900,23900,23900,23900,12
20241122,114500,508660500,23900,23900,23900,23900,10
20241122,114400,508421500,23900,23900,23900,23900,2
20241122,114300,508373700,23900,23900,23900,23900,10
20241122,114200,508134700,23900,23900,23900,23900,2
20241122,114100,508086900,23900,23850,23900,23850,11
20241122,114000,507824050,23900,23850,23900,23850,12
20241122,113900,507537750,23900,23850,23900,23800,52
20241122,113800,506298750,23900,23850,23900,23800,52
20241122,113700,505060450,23800,23850,23850,23800,55
20241122,113600,503750950,23850,23850,23850,23850,0
20241122,113500,503750950,23850,23850,23850,23850,1
20241122,113400,503727100,23900,23900,23900,23900,10
20241122,113300,503488100,23850,23850,23850,23850,0
20241122,113200,503488100,23850,23900,23900,23850,310
20241122,113100,496094100,23900,23900,23900,23900,2
20241122,113000,496046300,23900,23900,23900,23900,10
20241122,112900,495807300,23900,23900,23900,23900,2
20241122,112800,495759500,23900,23900,23900,23900,10
20241122,112700,495520500,23900,23900,23900,23900,2
20241122,112600,495472700,23900,23900,23900,23850,19
20241122,112500,495018850,23900,23900,23900,23900,109
20241122,112400,492413750,23850,23850,23850,23850,78
20241122,112300,490553450,23900,23850,23900,23850,114
20241122,112200,487834000,23850,23850,23850,23850,6
20241122,112100,487690900,23900,23900,23900,23900,14
20241122,112000,487356300,23900,23900,23900,23900,1
20241122,111900,487332400,23900,23900,23900,23900,10
20241122,111800,487093400,23900,23900,23900,23900,5
20241122,111700,486973900,23900,23850,23900,23850,55
20241122,111600,485661650,23900,23900,23900,23900,86
20241122,111500,483606250,23900,23900,23900,23900,0
20241122,111400,483606250,23900,23950,23950,23900,42
20241122,111300,482602350,23950,23950,23950,23950,0
20241122,111200,482602350,23950,23900,23950,23900,13
20241122,111100,482291550,23950,23900,23950,23900,220
20241122,111000,477033450,23900,23900,23900,23900,10
20241122,110900,476794450,23900,23900,23900,23900,101
20241122,110800,474380550,23900,23900,23900,23900,10
20241122,110700,474141550,23900,23900,23900,23900,12
20241122,110600,473854750,23900,23900,23900,23900,0
20241122,110500,473854750,23900,23900,23900,23900,11
20241122,110400,473591850,23850,23850,23850,23850,1
20241122,110300,473568000,23900,23900,23900,23900,40
20241122,110200,472612000,23900,23900,23900,23900,240
20241122,110100,466876000,23950,23900,23950,23900,22
20241122,110000,466349600,23950,23900,23950,23900,54
20241122,105900,465058900,23950,23950,23950,23950,12
20241122,105800,464771500,23950,23950,23950,23950,10
20241122,105700,464532000,23950,23950,23950,23950,2
20241122,105600,464484100,23950,23950,23950,23950,12
20241122,105500,464196700,23950,23950,23950,23950,10
20241122,105400,463957200,23950,23950,23950,23950,1210
20241122,105300,434977700,23950,23950,23950,23950,3
20241122,105200,434905850,23950,23950,23950,23950,12
20241122,105100,434618450,23950,23950,23950,23950,0
20241122,105000,434618450,23950,23950,23950,23950,12
20241122,104900,434331050,23950,23950,23950,23950,33
20241122,104800,433540700,23950,23900,23950,23900,3
20241122,104700,433468900,23950,23950,23950,23950,12
20241122,104600,433181500,23900,23900,23900,23900,76
20241122,104500,431365100,23900,23900,23900,23900,10
20241122,104400,431126100,23900,23900,23900,23900,17
20241122,104300,430719800,23900,23850,23900,23850,199
20241122,104200,425963900,23900,23900,23900,23900,2
20241122,104100,425916100,23900,23900,23900,23900,13
20241122,104000,425605400,23900,23900,23900,23900,12
20241122,103900,425318600,23900,23900,23900,23900,21
20241122,103800,424816700,23900,23900,23900,23900,13
20241122,103700,424506000,23900,23900,23900,23900,23
20241122,103600,423956300,23900,23900,23900,23900,177
20241122,103500,419726000,23900,23900,23900,23900,2
20241122,103400,419678200,23900,23900,23900,23900,104
20241122,103300,417192600,23900,23900,23900,23900,120
20241122,103200,414324600,23900,23850,23900,23850,42
20241122,103100,413322300,23900,23900,23900,23900,62
20241122,103000,411840500,23900,23900,23900,23900,2
20241122,102900,411792700,23900,23850,23900,23850,555
20241122,102800,398555850,23850,23850,23850,23850,2
20241122,102700,398508150,23800,23850,23850,23800,20
20241122,102600,398031350,23850,23850,23850,23850,2
20241122,102500,397983650,23850,23850,23850,23850,10
20241122,102400,397745150,23850,23850,23850,23850,2
20241122,102300,397697450,23850,23850,23850,23850,110
20241122,102200,395073950,23850,23850,23850,23850,126
20241122,102100,392068850,23850,23850,23850,23850,33
20241122,102000,391281800,23850,23850,23850,23850,112
20241122,101900,388610600,23850,23850,23850,23850,0
20241122,101800,388610600,23850,23850,23850,23850,13
20241122,101700,388300550,23850,23850,23850,23850,11
20241122,101600,388038200,23850,23850,23850,23850,65
20241122,101500,386487950,23800,23800,23800,23800,66
20241122,101400,384917150,23850,23800,23850,23800,210
20241122,101300,379918650,23850,23850,23850,23850,1
20241122,101200,379894800,23850,23850,23850,23850,53
20241122,101100,378630750,23850,23850,23850,23850,10
20241122,101000,378392250,23850,23850,23850,23850,0
20241122,100900,378392250,23850,23850,23850,23800,189
20241122,100800,373889600,23850,23850,23850,23850,0
20241122,100700,373889600,23850,23900,23900,23850,11
20241122,100600,373627200,23850,23850,23850,23850,304
20241122,100500,366376800,23850,23800,23850,23800,84
20241122,100400,364376800,23800,23800,23800,23800,1
20241122,100300,364353000,23850,23850,23850,23850,68
20241122,100200,362731200,23850,23850,23850,23850,25
20241122,100100,362134950,23850,23850,23850,23850,94
20241122,100000,359893050,23850,23850,23850,23850,133
20241122,095900,356721000,23850,23850,23850,23850,60
20241122,095800,355290000,23850,23850,23850,23850,12
20241122,095700,355003800,23850,23800,23850,23800,2931
20241122,095600,285237950,23800,23750,23800,23750,71
20241122,095500,283551150,23800,23800,23800,23800,2
20241122,095400,283503550,23800,23750,23800,23750,508
20241122,095300,271438050,23800,23800,23800,23800,11
20241122,095200,271176250,23800,23800,23800,23800,51
20241122,095100,269962450,23800,23800,23800,23800,10
20241122,095000,269724450,23750,23750,23750,23750,1476
20241122,094900,234669450,23800,23800,23850,23800,25
20241122,094800,234073950,23850,23850,23850,23850,0
20241122,094700,234073950,23850,23850,23850,23850,63
20241122,094600,232571400,23800,23800,23800,23800,194
20241122,094500,227954200,23800,23800,23800,23800,116
20241122,094400,225193400,23750,23800,23850,23750,1355
20241122,094300,192951950,23800,23800,23800,23800,0
20241122,094200,192951950,23800,23850,23850,23800,220
20241122,094100,187712150,23850,23850,23850,23850,15
20241122,094000,187354400,23800,23800,23850,23800,143
20241122,093900,183947400,23850,23850,23850,23850,0
20241122,093800,183947400,23850,23850,23850,23850,10
20241122,093700,183708900,23850,23850,23850,23850,180
20241122,093600,179415900,23900,23900,23900,23900,51
20241122,093500,178197000,23900,23850,23900,23850,10
20241122,093400,177958450,23900,23900,23900,23850,53
20241122,093300,176692250,23850,23900,23900,23850,81
20241122,093200,174759900,23850,23850,23850,23850,595
20241122,093100,160569150,23850,23850,23850,23850,63
20241122,093000,159066600,23850,23850,23850,23850,46
20241122,092900,157969500,23850,23850,23850,23850,20
20241122,092800,157492500,23850,23850,23850,23850,1
20241122,092700,157468650,23850,23800,23850,23800,207
20241122,092600,152539000,23800,23800,23800,23800,365
20241122,092500,143852000,23800,23750,23800,23750,91
20241122,092400,141686450,23750,23750,23800,23750,70
20241122,092300,140023450,23750,23800,23800,23750,100
20241122,092200,137645950,23750,23700,23750,23700,159
20241122,092100,133870950,23750,23750,23750,23750,2
20241122,092000,133823450,23750,23750,23750,23750,44
20241122,091900,132778450,23750,23750,23750,23700,17
20241122,091800,132374900,23750,23700,23750,23650,403
20241122,091700,122841550,23800,23800,23800,23800,16
20241122,091600,122460750,23800,23800,23800,23800,30
20241122,091500,121746750,23800,23700,23800,23700,836
20241122,091400,101913150,23800,23700,23800,23700,202
20241122,091300,97110350,23700,23700,23700,23700,259
20241122,091200,90972050,23700,23700,23700,23700,83
20241122,091100,89004950,23700,23700,23700,23700,112
20241122,091000,86350550,23700,23700,23700,23700,130
20241122,090900,83269550,23700,23750,23750,23700,25
20241122,090800,82676800,23700,23700,23700,23700,451
20241122,090700,71988100,23700,23650,23700,23650,381
20241122,090600,62974400,23650,23650,23650,23600,516
20241122,090500,50773200,23600,23650,23650,23600,129
20241122,090400,47728700,23650,23650,23650,23600,437
20241122,090300,37413900,23650,23650,23650,23650,285
20241122,090200,30673650,23650,23750,23800,23650,819
20241122,090100,11269650,23750,23800,23800,23750,40
20241122,090000,10319150,23800,23800,23800,23750,434