KissMeData/042000/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,192400,4649595850,23700,23700,23700,23700,3867
20241106,192300,4649595850,23700,23700,23700,23700,0
20241106,192200,4649595850,23700,23700,23700,23700,0
20241106,192100,4649595850,23700,23700,23700,23700,0
20241106,192000,4649595850,23700,23700,23700,23700,0
20241106,191900,4649595850,23700,23700,23700,23700,0
20241106,191800,4649595850,23700,23700,23700,23700,0
20241106,191700,4649595850,23700,23700,23700,23700,0
20241106,191600,4649595850,23700,23700,23700,23700,0
20241106,191500,4649595850,23700,23700,23700,23700,0
20241106,191400,4649595850,23700,23700,23700,23700,0
20241106,191300,4649595850,23700,23700,23700,23700,0
20241106,191200,4649595850,23700,23700,23700,23700,0
20241106,191100,4649595850,23700,23700,23700,23700,0
20241106,191000,4649595850,23700,23700,23700,23700,0
20241106,190900,4649595850,23700,23700,23700,23700,0
20241106,190800,4649595850,23700,23700,23700,23700,0
20241106,190700,4649595850,23700,23700,23700,23700,0
20241106,190600,4649595850,23700,23700,23700,23700,0
20241106,190500,4649595850,23700,23700,23700,23700,0
20241106,190400,4649595850,23700,23700,23700,23700,0
20241106,190300,4649595850,23700,23700,23700,23700,0
20241106,190200,4649595850,23700,23700,23700,23700,0
20241106,190100,4649595850,23700,23700,23700,23700,0
20241106,190000,4649595850,23700,23700,23700,23700,0
20241106,185900,4649595850,23700,23700,23700,23700,0
20241106,185800,4649595850,23700,23700,23700,23700,0
20241106,185700,4649595850,23700,23700,23700,23700,0
20241106,185600,4649595850,23700,23700,23700,23700,0
20241106,185500,4649595850,23700,23700,23700,23700,0
20241106,185400,4649595850,23700,23700,23700,23700,3867
20241106,185300,4649595850,23700,23700,23700,23700,0
20241106,185200,4649595850,23700,23700,23700,23700,0
20241106,185100,4649595850,23700,23700,23700,23700,0
20241106,185000,4649595850,23700,23700,23700,23700,0
20241106,184900,4649595850,23700,23700,23700,23700,0
20241106,184800,4649595850,23700,23700,23700,23700,0
20241106,184700,4649595850,23700,23700,23700,23700,0
20241106,184600,4649595850,23700,23700,23700,23700,0
20241106,184500,4649595850,23700,23700,23700,23700,0
20241106,184400,4649595850,23700,23700,23700,23700,0
20241106,184300,4649595850,23700,23700,23700,23700,0
20241106,184200,4649595850,23700,23700,23700,23700,0
20241106,184100,4649595850,23700,23700,23700,23700,0
20241106,184000,4649595850,23700,23700,23700,23700,0
20241106,183900,4649595850,23700,23700,23700,23700,0
20241106,183800,4649595850,23700,23700,23700,23700,0
20241106,183700,4649595850,23700,23700,23700,23700,0
20241106,183600,4649595850,23700,23700,23700,23700,0
20241106,183500,4649595850,23700,23700,23700,23700,0
20241106,183400,4649595850,23700,23700,23700,23700,0
20241106,183300,4649595850,23700,23700,23700,23700,0
20241106,183200,4649595850,23700,23700,23700,23700,0
20241106,183100,4649595850,23700,23700,23700,23700,0
20241106,183000,4649595850,23700,23700,23700,23700,0
20241106,182900,4649595850,23700,23700,23700,23700,0
20241106,182800,4649595850,23700,23700,23700,23700,0
20241106,182700,4649595850,23700,23700,23700,23700,0
20241106,182600,4649595850,23700,23700,23700,23700,0
20241106,182500,4649595850,23700,23700,23700,23700,0
20241106,182400,4649595850,23700,23700,23700,23700,3867
20241106,182300,4649595850,23700,23700,23700,23700,0
20241106,182200,4649595850,23700,23700,23700,23700,0
20241106,182100,4649595850,23700,23700,23700,23700,0
20241106,182000,4649595850,23700,23700,23700,23700,0
20241106,181900,4649595850,23700,23700,23700,23700,0
20241106,181800,4649595850,23700,23700,23700,23700,0
20241106,181700,4649595850,23700,23700,23700,23700,0
20241106,181600,4649595850,23700,23700,23700,23700,0
20241106,181500,4649595850,23700,23700,23700,23700,0
20241106,181400,4649595850,23700,23700,23700,23700,0
20241106,181300,4649595850,23700,23700,23700,23700,0
20241106,181200,4649595850,23700,23700,23700,23700,0
20241106,181100,4649595850,23700,23700,23700,23700,0
20241106,181000,4649595850,23700,23700,23700,23700,0
20241106,180900,4649595850,23700,23700,23700,23700,0
20241106,180800,4649595850,23700,23700,23700,23700,0
20241106,180700,4649595850,23700,23700,23700,23700,0
20241106,180600,4649595850,23700,23700,23700,23700,0
20241106,180500,4649595850,23700,23700,23700,23700,0
20241106,180400,4649595850,23700,23700,23700,23700,0
20241106,180300,4649595850,23700,23700,23700,23700,0
20241106,180200,4649595850,23700,23700,23700,23700,0
20241106,180100,4649595850,23700,23700,23700,23700,0
20241106,180000,4649595850,23700,23700,23700,23700,0
20241106,175900,4649595850,23700,23700,23700,23700,0
20241106,175800,4649595850,23700,23700,23700,23700,0
20241106,175700,4649595850,23700,23700,23700,23700,0
20241106,175600,4649595850,23700,23700,23700,23700,0
20241106,175500,4649595850,23700,23700,23700,23700,0
20241106,175400,4649595850,23700,23700,23700,23700,3867
20241106,175300,4649595850,23700,23700,23700,23700,0
20241106,175200,4649595850,23700,23700,23700,23700,0
20241106,175100,4649595850,23700,23700,23700,23700,0
20241106,175000,4649595850,23700,23700,23700,23700,0
20241106,174900,4649595850,23700,23700,23700,23700,0
20241106,174800,4649595850,23700,23700,23700,23700,0
20241106,174700,4649595850,23700,23700,23700,23700,0
20241106,174600,4649595850,23700,23700,23700,23700,0
20241106,174500,4649595850,23700,23700,23700,23700,0
20241106,174400,4649595850,23700,23700,23700,23700,0
20241106,174300,4649595850,23700,23700,23700,23700,0
20241106,174200,4649595850,23700,23700,23700,23700,0
20241106,174100,4649595850,23700,23700,23700,23700,0
20241106,174000,4649595850,23700,23700,23700,23700,0
20241106,173900,4649595850,23700,23700,23700,23700,0
20241106,173800,4649595850,23700,23700,23700,23700,0
20241106,173700,4649595850,23700,23700,23700,23700,0
20241106,173600,4649595850,23700,23700,23700,23700,0
20241106,173500,4649595850,23700,23700,23700,23700,0
20241106,173400,4649595850,23700,23700,23700,23700,0
20241106,173300,4649595850,23700,23700,23700,23700,0
20241106,173200,4649595850,23700,23700,23700,23700,0
20241106,173100,4649595850,23700,23700,23700,23700,0
20241106,173000,4649595850,23700,23700,23700,23700,0
20241106,172900,4649595850,23700,23700,23700,23700,0
20241106,172800,4649595850,23700,23700,23700,23700,0
20241106,172700,4649595850,23700,23700,23700,23700,0
20241106,172600,4649595850,23700,23700,23700,23700,0
20241106,172500,4649595850,23700,23700,23700,23700,0
20241106,172400,4649595850,23700,23700,23700,23700,3867
20241106,172300,4649595850,23700,23700,23700,23700,0
20241106,172200,4649595850,23700,23700,23700,23700,0
20241106,172100,4649595850,23700,23700,23700,23700,0
20241106,172000,4649595850,23700,23700,23700,23700,0
20241106,171900,4649595850,23700,23700,23700,23700,0
20241106,171800,4649595850,23700,23700,23700,23700,0
20241106,171700,4649595850,23700,23700,23700,23700,0
20241106,171600,4649595850,23700,23700,23700,23700,0
20241106,171500,4649595850,23700,23700,23700,23700,0
20241106,171400,4649595850,23700,23700,23700,23700,0
20241106,171300,4649595850,23700,23700,23700,23700,0
20241106,171200,4649595850,23700,23700,23700,23700,0
20241106,171100,4649595850,23700,23700,23700,23700,0
20241106,171000,4649595850,23700,23700,23700,23700,0
20241106,170900,4649595850,23700,23700,23700,23700,0
20241106,170800,4649595850,23700,23700,23700,23700,0
20241106,170700,4649595850,23700,23700,23700,23700,0
20241106,170600,4649595850,23700,23700,23700,23700,0
20241106,170500,4649595850,23700,23700,23700,23700,0
20241106,170400,4649595850,23700,23700,23700,23700,0
20241106,170300,4649595850,23700,23700,23700,23700,0
20241106,170200,4649595850,23700,23700,23700,23700,0
20241106,170100,4649595850,23700,23700,23700,23700,0
20241106,170000,4649595850,23700,23700,23700,23700,0
20241106,165900,4649595850,23700,23700,23700,23700,0
20241106,165800,4649595850,23700,23700,23700,23700,0
20241106,165700,4649595850,23700,23700,23700,23700,0
20241106,165600,4649595850,23700,23700,23700,23700,0
20241106,165500,4649595850,23700,23700,23700,23700,0
20241106,165400,4649595850,23700,23700,23700,23700,3867
20241106,165300,4649595850,23700,23700,23700,23700,0
20241106,165200,4649595850,23700,23700,23700,23700,0
20241106,165100,4649595850,23700,23700,23700,23700,0
20241106,165000,4649595850,23700,23700,23700,23700,0
20241106,164900,4649595850,23700,23700,23700,23700,0
20241106,164800,4649595850,23700,23700,23700,23700,0
20241106,164700,4649595850,23700,23700,23700,23700,0
20241106,164600,4649595850,23700,23700,23700,23700,0
20241106,164500,4649595850,23700,23700,23700,23700,0
20241106,164400,4649595850,23700,23700,23700,23700,0
20241106,164300,4649595850,23700,23700,23700,23700,0
20241106,164200,4649595850,23700,23700,23700,23700,0
20241106,164100,4649595850,23700,23700,23700,23700,0
20241106,164000,4649595850,23700,23700,23700,23700,0
20241106,163900,4649595850,23700,23700,23700,23700,0
20241106,163800,4649595850,23700,23700,23700,23700,0
20241106,163700,4649595850,23700,23700,23700,23700,0
20241106,163600,4649595850,23700,23700,23700,23700,0
20241106,163500,4649595850,23700,23700,23700,23700,0
20241106,163400,4649595850,23700,23700,23700,23700,0
20241106,163300,4649595850,23700,23700,23700,23700,0
20241106,163200,4649595850,23700,23700,23700,23700,0
20241106,163100,4649595850,23700,23700,23700,23700,0
20241106,163000,4649595850,23700,23700,23700,23700,0
20241106,162900,4649595850,23700,23700,23700,23700,0
20241106,162800,4649595850,23700,23700,23700,23700,0
20241106,162700,4649595850,23700,23700,23700,23700,0
20241106,162600,4649595850,23700,23700,23700,23700,0
20241106,162500,4649595850,23700,23700,23700,23700,0
20241106,162400,4649595850,23700,23700,23700,23700,3867
20241106,162300,4649595850,23700,23700,23700,23700,0
20241106,162200,4649595850,23700,23700,23700,23700,0
20241106,162100,4649595850,23700,23700,23700,23700,0
20241106,162000,4649595850,23700,23700,23700,23700,0
20241106,161900,4649595850,23700,23700,23700,23700,0
20241106,161800,4649595850,23700,23700,23700,23700,0
20241106,161700,4649595850,23700,23700,23700,23700,0
20241106,161600,4649595850,23700,23700,23700,23700,0
20241106,161500,4649595850,23700,23700,23700,23700,0
20241106,161400,4649595850,23700,23700,23700,23700,0
20241106,161300,4649595850,23700,23700,23700,23700,0
20241106,161200,4649595850,23700,23700,23700,23700,0
20241106,161100,4649595850,23700,23700,23700,23700,0
20241106,161000,4649595850,23700,23700,23700,23700,0
20241106,160900,4649595850,23700,23700,23700,23700,0
20241106,160800,4649595850,23700,23700,23700,23700,0
20241106,160700,4649595850,23700,23700,23700,23700,0
20241106,160600,4649595850,23700,23700,23700,23700,0
20241106,160500,4649595850,23700,23700,23700,23700,0
20241106,160400,4649595850,23700,23700,23700,23700,0
20241106,160300,4649595850,23700,23700,23700,23700,0
20241106,160200,4649595850,23700,23700,23700,23700,0
20241106,160100,4649595850,23700,23700,23700,23700,0
20241106,160000,4649595850,23700,23700,23700,23700,0
20241106,155900,4649595850,23700,23700,23700,23700,0
20241106,155800,4649595850,23700,23700,23700,23700,0
20241106,155700,4649595850,23700,23700,23700,23700,0
20241106,155600,4649595850,23700,23700,23700,23700,0
20241106,155500,4649595850,23700,23700,23700,23700,0
20241106,155400,4649595850,23700,23700,23700,23700,3867
20241106,155300,4649595850,23700,23700,23700,23700,0
20241106,155200,4649595850,23700,23700,23700,23700,0
20241106,155100,4649595850,23700,23700,23700,23700,0
20241106,155000,4649595850,23700,23700,23700,23700,0
20241106,154900,4649595850,23700,23700,23700,23700,0
20241106,154800,4649595850,23700,23700,23700,23700,0
20241106,154700,4649595850,23700,23700,23700,23700,0
20241106,154600,4649595850,23700,23700,23700,23700,0
20241106,154500,4649595850,23700,23700,23700,23700,0
20241106,154400,4649595850,23700,23700,23700,23700,0
20241106,154300,4649595850,23700,23700,23700,23700,0
20241106,154200,4649595850,23700,23700,23700,23700,0
20241106,154100,4649595850,23700,23700,23700,23700,0
20241106,154000,4649595850,23700,23700,23700,23700,0
20241106,153900,4649595850,23700,23700,23700,23700,0
20241106,153800,4649595850,23700,23700,23700,23700,0
20241106,153700,4649595850,23700,23700,23700,23700,0
20241106,153600,4649595850,23700,23700,23700,23700,0
20241106,153500,4649595850,23700,23700,23700,23700,0
20241106,153400,4649595850,23700,23700,23700,23700,0
20241106,153300,4649595850,23700,23700,23700,23700,0
20241106,153200,4649595850,23700,23700,23700,23700,0
20241106,153100,4649595850,23700,23700,23700,23700,0
20241106,153000,4649595850,23700,23700,23700,23700,3867
20241106,152900,4557947950,23600,23600,23600,23600,0
20241106,152800,4557947950,23600,23600,23600,23600,0
20241106,152700,4557947950,23600,23600,23600,23600,0
20241106,152600,4557947950,23600,23600,23600,23600,0
20241106,152500,4557947950,23600,23600,23600,23600,0
20241106,152400,4557947950,23600,23600,23600,23600,0
20241106,152300,4557947950,23600,23600,23600,23600,0
20241106,152200,4557947950,23600,23600,23600,23600,0
20241106,152100,4557947950,23600,23600,23600,23600,0
20241106,152000,4557947950,23600,23600,23600,23600,0
20241106,151900,4557947950,23600,23650,23650,23600,170
20241106,151800,4553930600,23650,23500,23650,23500,2020
20241106,151700,4506220900,23500,23500,23550,23450,1121
20241106,151600,4479852650,23500,23450,23500,23450,160
20241106,151500,4476095200,23500,23500,23550,23450,793
20241106,151400,4457480950,23550,23500,23550,23500,703
20241106,151300,4440956900,23500,23550,23550,23500,205
20241106,151200,4436138550,23500,23450,23500,23450,695
20241106,151100,4419837950,23500,23550,23550,23450,1583
20241106,151000,4382664500,23550,23500,23550,23500,310
20241106,150900,4375379100,23500,23450,23600,23400,3742
20241106,150800,4287458150,23400,23400,23450,23350,546
20241106,150700,4274675750,23400,23350,23450,23350,1690
20241106,150600,4235123800,23350,23450,23450,23350,1853
20241106,150500,4191767900,23400,23400,23450,23400,643
20241106,150400,4176707850,23400,23450,23450,23400,488
20241106,150300,4165265400,23450,23450,23500,23450,1232
20241106,150200,4136374650,23450,23450,23450,23450,828
20241106,150100,4116958050,23500,23450,23500,23450,996
20241106,150000,4093577300,23500,23450,23500,23450,136
20241106,145900,4090387700,23450,23550,23550,23450,1618
20241106,145800,4052370850,23550,23550,23550,23500,916
20241106,145700,4030834500,23550,23550,23600,23500,1211
20241106,145600,4002313200,23550,23550,23600,23550,529
20241106,145500,3989854750,23600,23600,23650,23550,1175
20241106,145400,3962140900,23600,23650,23700,23600,401
20241106,145300,3952659700,23650,23650,23650,23650,193
20241106,145200,3948095250,23600,23650,23650,23600,772
20241106,145100,3929842650,23650,23700,23700,23650,7
20241106,145000,3929676800,23650,23650,23650,23650,89
20241106,144900,3927571950,23650,23650,23650,23600,970
20241106,144800,3904641000,23700,23700,23700,23700,57
20241106,144700,3903290100,23700,23700,23700,23650,100
20241106,144600,3900923450,23750,23650,23750,23650,1575
20241106,144500,3863593200,23650,23650,23700,23650,512
20241106,144400,3851484100,23650,23650,23650,23650,82
20241106,144300,3849544800,23650,23650,23650,23650,526
20241106,144200,3837104900,23650,23600,23650,23600,192
20241106,144100,3832573400,23650,23600,23650,23600,116
20241106,144000,3829835500,23650,23600,23650,23600,166
20241106,143900,3825917600,23600,23650,23650,23600,121
20241106,143800,3823060250,23600,23650,23700,23600,420
20241106,143700,3813129150,23700,23650,23700,23650,110
20241106,143600,3810527550,23650,23700,23700,23650,52
20241106,143500,3809297450,23700,23650,23700,23650,76
20241106,143400,3807499550,23700,23650,23700,23650,144
20241106,143300,3804093750,23700,23600,23700,23600,351
20241106,143200,3795788800,23600,23600,23600,23600,112
20241106,143100,3793145600,23650,23600,23650,23600,161
20241106,143000,3789345400,23600,23600,23650,23600,175
20241106,142900,3785210400,23600,23600,23600,23600,236
20241106,142800,3779640800,23650,23550,23650,23550,295
20241106,142700,3772675200,23600,23600,23600,23600,283
20241106,142600,3765996400,23600,23600,23600,23550,1560
20241106,142500,3729183150,23550,23550,23600,23550,114
20241106,142400,3726497700,23600,23600,23600,23600,474
20241106,142300,3715311300,23600,23550,23600,23550,1678
20241106,142200,3675731100,23550,23450,23550,23450,925
20241106,142100,3653992500,23500,23450,23500,23450,243
20241106,142000,3648291750,23450,23550,23550,23450,364
20241106,141900,3639733050,23500,23500,23550,23500,116
20241106,141800,3637006450,23500,23500,23550,23500,144
20241106,141700,3633619700,23550,23500,23550,23500,86
20241106,141600,3631598350,23500,23550,23550,23500,349
20241106,141500,3623393700,23550,23550,23600,23550,253
20241106,141400,3617435200,23550,23600,23600,23550,464
20241106,141300,3606491400,23600,23550,23600,23500,1350
20241106,141200,3574660050,23550,23550,23550,23500,343
20241106,141100,3566590650,23550,23550,23550,23500,170
20241106,141000,3562591600,23600,23550,23600,23550,115
20241106,140900,3559882800,23550,23550,23550,23550,232
20241106,140800,3554419200,23550,23500,23550,23500,648
20241106,140700,3539162100,23500,23500,23550,23500,34
20241106,140600,3538363050,23500,23500,23550,23500,92
20241106,140500,3536199950,23550,23500,23550,23500,77
20241106,140400,3534390400,23500,23550,23550,23500,101
20241106,140300,3532012550,23550,23550,23550,23500,105
20241106,140200,3529542950,23550,23600,23600,23550,456
20241106,140100,3518786950,23600,23600,23650,23600,205
20241106,140000,3513943650,23600,23650,23650,23600,90
20241106,135900,3511819150,23650,23650,23650,23600,133
20241106,135800,3508676850,23650,23600,23650,23600,36
20241106,135700,3507827200,23650,23600,23650,23600,188
20241106,135600,3503381500,23550,23600,23600,23550,181
20241106,135500,3499118850,23550,23550,23550,23550,14
20241106,135400,3498789150,23600,23600,23600,23550,199
20241106,135300,3494094500,23550,23550,23550,23500,92
20241106,135200,3491927950,23550,23600,23600,23500,157
20241106,135100,3488225350,23550,23550,23550,23500,462
20241106,135000,3477357800,23500,23550,23550,23500,134
20241106,134900,3474207350,23500,23500,23500,23500,409
20241106,134800,3464595850,23500,23500,23500,23500,119
20241106,134700,3461799350,23500,23500,23500,23400,1323
20241106,134600,3430822900,23500,23500,23550,23500,53
20241106,134500,3429575850,23500,23550,23550,23450,165
20241106,134400,3425704600,23600,23500,23600,23450,2737
20241106,134300,3361398650,23450,23600,23600,23450,2359
20241106,134200,3306015550,23600,23600,23600,23600,80
20241106,134100,3304127550,23550,23600,23600,23550,127
20241106,134000,3301136350,23550,23550,23550,23500,394
20241106,133900,3291868400,23550,23550,23550,23550,163
20241106,133800,3288029750,23550,23550,23550,23500,322
20241106,133700,3280450000,23600,23600,23650,23550,240
20241106,133600,3274794150,23550,23650,23650,23550,249
20241106,133500,3268920800,23650,23600,23650,23600,127
20241106,133400,3265920700,23650,23550,23650,23550,294
20241106,133300,3258987900,23600,23550,23600,23550,55
20241106,133200,3257692600,23550,23550,23550,23550,138
20241106,133100,3254442700,23500,23550,23600,23500,302
20241106,133000,3247338800,23550,23500,23550,23500,693
20241106,132900,3231031200,23550,23500,23550,23500,141
20241106,132800,3227717350,23500,23500,23500,23500,20
20241106,132700,3227247350,23500,23500,23550,23500,126
20241106,132600,3224286050,23500,23500,23500,23500,188
20241106,132500,3219868050,23500,23550,23550,23450,193
20241106,132400,3215333850,23450,23450,23500,23450,266
20241106,132300,3209096100,23450,23550,23550,23450,880
20241106,132200,3188414400,23550,23550,23600,23550,644
20241106,132100,3173247450,23550,23600,23600,23550,528
20241106,132000,3160793250,23650,23600,23650,23600,129
20241106,131900,3157745150,23600,23650,23650,23600,182
20241106,131800,3153448750,23600,23650,23700,23600,200
20241106,131700,3148720550,23750,23650,23750,23650,355
20241106,131600,3140313950,23600,23650,23700,23600,95
20241106,131500,3138068300,23650,23650,23700,23600,444
20241106,131400,3127570900,23650,23650,23700,23650,157
20241106,131300,3123857800,23700,23650,23750,23650,235
20241106,131200,3118290650,23650,23650,23700,23600,487
20241106,131100,3106780600,23700,23700,23750,23700,330
20241106,131000,3098946100,23700,23650,23700,23650,1439
20241106,130900,3064849050,23650,23700,23700,23600,297
20241106,130800,3057826850,23700,23650,23700,23650,221
20241106,130700,3052600100,23650,23600,23650,23600,421
20241106,130600,3042650150,23650,23500,23700,23450,787
20241106,130500,3024083200,23500,23650,23700,23500,531
20241106,130400,3011533550,23600,23550,23650,23300,1755
20241106,130300,2970428050,23600,23500,23650,23450,1250
20241106,130200,2941032750,23500,23600,23700,23050,6266
20241106,130100,2794762200,23600,23700,23750,23300,5626
20241106,130000,2662682250,23700,23600,23750,23550,3195
20241106,125900,2587387300,23700,23700,23750,23650,114
20241106,125800,2584686750,23700,23700,23800,23550,3178
20241106,125700,2509634600,23750,23800,23800,23700,459
20241106,125600,2498739500,23850,23750,23850,23750,373
20241106,125500,2489878200,23700,23750,23800,23700,212
20241106,125400,2484844550,23800,23850,23850,23700,1863
20241106,125300,2440682950,23850,23850,23850,23700,2862
20241106,125200,2372723650,23850,23800,23850,23800,135
20241106,125100,2369510350,23800,23900,23900,23800,123
20241106,125000,2366580750,23900,23900,23900,23800,218
20241106,124900,2361377600,23850,23850,23950,23850,106
20241106,124800,2358847300,23950,23850,23950,23850,146
20241106,124700,2355359550,23900,23850,23900,23850,51
20241106,124600,2354141000,23850,23850,23900,23850,60
20241106,124500,2352709600,23800,23900,23900,23800,531
20241106,124400,2340066850,23900,23900,23900,23900,39
20241106,124300,2339134750,23900,23900,23950,23850,274
20241106,124200,2332592750,23850,23850,23850,23850,173
20241106,124100,2328466700,23850,23850,23900,23850,414
20241106,124000,2318592500,23850,23850,23900,23800,129
20241106,123900,2315517900,23800,23800,23850,23800,506
20241106,123800,2303474800,23800,23800,23800,23750,459
20241106,123700,2292556000,23800,23850,23850,23750,66
20241106,123600,2290986350,23850,23750,23850,23750,132
20241106,123500,2287847850,23750,23750,23800,23750,628
20241106,123400,2272923950,23750,23850,23900,23600,1153
20241106,123300,2245633700,23900,23850,23900,23700,4039
20241106,123200,2149695450,23900,23900,23900,23850,338
20241106,123100,2141632100,23900,23850,23900,23850,324
20241106,123000,2133904200,23900,23900,23950,23850,1290
20241106,122900,2103058650,23950,23950,23950,23950,110
20241106,122800,2100424150,23950,23950,23950,23900,101
20241106,122700,2098008000,23950,23950,24000,23950,458
20241106,122600,2087030300,23950,23950,23950,23900,2110
20241106,122500,2036595800,23950,23950,23950,23900,168
20241106,122400,2032575750,23950,23950,24000,23900,830
20241106,122300,2012709350,23950,23950,24000,23950,256
20241106,122200,2006572050,24000,24000,24050,23950,374
20241106,122100,1997598650,24000,24000,24000,24000,244
20241106,122000,1991742650,24000,24000,24050,23950,120
20241106,121900,1988863800,23950,23950,24000,23950,680
20241106,121800,1972564900,24000,24000,24050,24000,821
20241106,121700,1952859700,24050,24200,24200,24000,7851
20241106,121600,1763861500,24200,24250,24250,24150,2079
20241106,121500,1713568650,24250,24200,24250,24200,45
20241106,121400,1712479400,24200,24250,24250,24200,302
20241106,121300,1705170050,24250,24250,24250,24200,752
20241106,121200,1686970550,24250,24250,24300,24250,277
20241106,121100,1680253050,24250,24250,24300,24250,59
20241106,121000,1678821750,24250,24250,24300,24250,108
20241106,120900,1676202500,24250,24300,24300,24250,155
20241106,120800,1672442200,24250,24250,24250,24250,187
20241106,120700,1667907450,24250,24300,24300,24250,46
20241106,120600,1666790650,24250,24250,24300,24250,67
20241106,120500,1665165100,24300,24350,24350,24250,878
20241106,120400,1643854200,24350,24300,24350,24300,33
20241106,120300,1643051050,24350,24300,24350,24300,26
20241106,120200,1642419000,24300,24300,24350,24300,159
20241106,120100,1638554650,24300,24350,24350,24300,282
20241106,120000,1631700800,24350,24350,24350,24350,19
20241106,115900,1631238150,24300,24300,24350,24300,172
20241106,115800,1627057550,24300,24300,24350,24300,126
20241106,115700,1623995450,24350,24300,24350,24300,63
20241106,115600,1622463300,24300,24300,24350,24300,780
20241106,115500,1603508200,24350,24350,24350,24300,12
20241106,115400,1603216050,24350,24350,24350,24300,96
20241106,115300,1600881750,24300,24350,24350,24300,187
20241106,115200,1596336300,24400,24350,24400,24300,143
20241106,115100,1592854450,24400,24400,24400,24350,149
20241106,115000,1589218900,24400,24350,24400,24350,185
20241106,114900,1584713900,24400,24400,24400,24400,24
20241106,114800,1584128300,24400,24400,24400,24400,41
20241106,114700,1583127900,24400,24350,24400,24350,217
20241106,114600,1577843700,24350,24350,24400,24300,756
20241106,114500,1559464750,24350,24350,24350,24350,558
20241106,114400,1545877450,24350,24300,24350,24300,59
20241106,114300,1544443150,24350,24350,24350,24300,79
20241106,114200,1542522250,24350,24350,24350,24350,320
20241106,114100,1534730250,24350,24350,24350,24300,345
20241106,114000,1526343600,24350,24350,24350,24300,132
20241106,113900,1523130400,24350,24350,24350,24300,77
20241106,113800,1521258050,24350,24400,24400,24350,60
20241106,113700,1519796800,24400,24350,24400,24300,1340
20241106,113600,1487195100,24350,24400,24400,24350,121
20241106,113500,1484247700,24350,24350,24400,24350,87
20241106,113400,1482128800,24400,24400,24400,24400,12
20241106,113300,1481836000,24400,24400,24400,24400,168
20241106,113200,1477736800,24400,24350,24400,24350,74
20241106,113100,1475933550,24350,24350,24400,24350,51
20241106,113000,1474690450,24400,24400,24400,24400,20
20241106,112900,1474202450,24400,24350,24400,24350,61
20241106,112800,1472716550,24350,24400,24400,24350,114
20241106,112700,1469940050,24400,24400,24400,24400,32
20241106,112600,1469159250,24350,24350,24350,24350,220
20241106,112500,1463802250,24350,24400,24400,24350,167
20241106,112400,1459735550,24350,24350,24400,24350,50
20241106,112300,1458517750,24350,24400,24400,24350,69
20241106,112200,1456837550,24300,24400,24400,24300,1423
20241106,112100,1422211500,24400,24450,24450,24400,1489
20241106,112000,1385878750,24450,24450,24450,24450,35
20241106,111900,1385023000,24450,24450,24500,24450,1081
20241106,111800,1358591300,24450,24500,24500,24450,76
20241106,111700,1356732850,24450,24500,24500,24450,705
20241106,111600,1339460850,24500,24500,24500,24500,38
20241106,111500,1338529850,24500,24450,24550,24450,1183
20241106,111400,1309553900,24450,24500,24500,24450,63
20241106,111300,1308013250,24450,24450,24500,24450,1067
20241106,111200,1281924500,24500,24500,24500,24500,5
20241106,111100,1281802000,24500,24450,24500,24400,436
20241106,111000,1271143300,24450,24450,24450,24450,16
20241106,110900,1270752100,24450,24450,24450,24450,59
20241106,110800,1269309550,24450,24400,24450,24400,78
20241106,110700,1267404850,24450,24450,24450,24450,5
20241106,110600,1267282600,24400,24450,24450,24400,11
20241106,110500,1267013950,24450,24450,24450,24400,72
20241106,110400,1265255850,24450,24450,24450,24450,0
20241106,110300,1265255850,24450,24450,24450,24450,30
20241106,110200,1264522350,24400,24400,24450,24400,266
20241106,110100,1258031700,24400,24450,24450,24400,36
20241106,110000,1257151750,24450,24400,24450,24400,367
20241106,105900,1248189300,24400,24450,24450,24400,60
20241106,105800,1246724950,24450,24400,24450,24400,60
20241106,105700,1245258950,24450,24450,24450,24450,6
20241106,105600,1245112250,24400,24450,24450,24400,73
20241106,105500,1243330800,24400,24400,24450,24400,61
20241106,105400,1241842050,24400,24450,24450,24400,154
20241106,105300,1238079200,24400,24450,24450,24400,55
20241106,105200,1236736800,24450,24450,24450,24450,19
20241106,105100,1236272250,24450,24450,24450,24450,10
20241106,105000,1236027750,24450,24400,24450,24400,72
20241106,104900,1234269750,24400,24450,24450,24400,59
20241106,104800,1232827700,24450,24450,24450,24450,14
20241106,104700,1232485400,24450,24450,24450,24400,73
20241106,104600,1230702850,24400,24450,24450,24400,1063
20241106,104500,1204764150,24450,24400,24450,24400,1035
20241106,104400,1179502600,24350,24400,24400,24350,66
20241106,104300,1177894550,24400,24350,24400,24350,80
20241106,104200,1175942600,24400,24400,24400,24400,77
20241106,104100,1174063800,24350,24400,24400,24350,60
20241106,104000,1172602100,24400,24350,24400,24350,12
20241106,103900,1172309350,24400,24400,24400,24400,26
20241106,103800,1171674950,24350,24400,24400,24350,48
20241106,103700,1170506100,24300,24400,24400,24300,64
20241106,103600,1168948950,24400,24400,24400,24350,544
20241106,103500,1155701450,24350,24350,24450,24350,196
20241106,103400,1150928050,24400,24400,24450,24400,4149
20241106,103300,1049691350,24450,24450,24450,24450,105
20241106,103200,1047124100,24450,24450,24450,24400,59
20241106,103100,1045683900,24400,24500,24500,24400,1777
20241106,103000,1002238500,24450,24450,24450,24450,200
20241106,102900,997348500,24500,24500,24500,24450,418
20241106,102800,987110250,24500,24500,24500,24500,25
20241106,102700,986497750,24500,24500,24500,24500,10
20241106,102600,986252750,24500,24500,24500,24450,287
20241106,102500,979223600,24450,24450,24450,24450,500
20241106,102400,966998600,24500,24500,24500,24500,29
20241106,102300,966288100,24500,24500,24500,24450,70
20241106,102200,964575400,24500,24500,24500,24450,7
20241106,102100,964404050,24500,24500,24500,24500,33
20241106,102000,963595550,24450,24500,24500,24450,110
20241106,101900,960903250,24500,24550,24550,24500,1135
20241106,101800,933085100,24550,24550,24550,24550,37
20241106,101700,932176750,24500,24500,24550,24500,114
20241106,101600,929383700,24550,24550,24550,24550,14
20241106,101500,929040000,24550,24550,24550,24550,35
20241106,101400,928180750,24550,24550,24550,24500,98
20241106,101300,925777200,24550,24500,24550,24450,227
20241106,101200,920207700,24500,24500,24500,24500,44
20241106,101100,919129700,24450,24550,24550,24450,67
20241106,101000,917489850,24550,24550,24550,24550,127
20241106,100900,914372000,24500,24450,24550,24450,38
20241106,100800,913441800,24450,24500,24500,24450,939
20241106,100700,890438650,24500,24450,24500,24450,307
20241106,100600,882931550,24500,24500,24500,24450,13
20241106,100500,882613300,24450,24500,24500,24450,53
20241106,100400,881317100,24450,24500,24500,24450,108
20241106,100300,878676450,24500,24450,24500,24450,80
20241106,100200,876718800,24500,24500,24500,24500,41
20241106,100100,875714300,24500,24450,24500,24450,60
20241106,100000,874247050,24450,24400,24450,24400,105
20241106,095900,871682100,24450,24450,24450,24450,59
20241106,095800,870239550,24450,24450,24450,24450,34
20241106,095700,869408250,24450,24400,24450,24400,307
20241106,095600,861904450,24450,24450,24450,24450,30
20241106,095500,861170950,24500,24450,24500,24450,86
20241106,095400,859064200,24400,24500,24500,24400,382
20241106,095300,849730800,24500,24450,24500,24450,107
20241106,095200,847113950,24500,24450,24500,24450,872
20241106,095100,825790700,24500,24450,24500,24450,553
20241106,095000,812265800,24450,24450,24500,24450,518
20241106,094900,799600300,24450,24450,24450,24450,5
20241106,094800,799478050,24450,24450,24500,24450,116
20241106,094700,796639100,24500,24500,24500,24500,12
20241106,094600,796345100,24500,24450,24500,24450,32
20241106,094500,795561900,24500,24450,24500,24450,101
20241106,094400,793092000,24500,24500,24500,24500,381
20241106,094300,783757500,24500,24450,24500,24450,46
20241106,094200,782631000,24500,24500,24500,24450,152
20241106,094100,778909300,24500,24500,24500,24450,128
20241106,094000,775778400,24500,24500,24500,24500,0
20241106,093900,775778400,24500,24450,24500,24450,307
20241106,093800,768272150,24450,24450,24450,24450,183
20241106,093700,763797800,24450,24450,24450,24450,3
20241106,093600,763724450,24400,24450,24500,24400,112
20241106,093500,760987750,24450,24450,24450,24450,1363
20241106,093400,727662400,24450,24400,24450,24400,218
20241106,093300,722332700,24450,24450,24450,24400,722
20241106,093200,704698900,24500,24500,24500,24500,100
20241106,093100,702248900,24500,24550,24550,24500,157
20241106,093000,698401850,24550,24550,24550,24400,2175
20241106,092900,645250500,24550,24400,24550,24400,411
20241106,092800,635215100,24400,24450,24450,24400,1039
20241106,092700,609843100,24450,24400,24450,24400,84
20241106,092600,607789350,24400,24500,24500,24400,1906
20241106,092500,561239100,24500,24700,24700,24500,930
20241106,092400,538443400,24500,24550,24750,24500,2603
20241106,092300,474580050,24600,24800,24800,24600,992
20241106,092200,450162350,24800,24800,24800,24800,6
20241106,092100,450013550,24800,24750,24900,24700,916
20241106,092000,427356400,24750,24850,24900,24750,691
20241106,091900,410231600,24850,24900,24900,24750,558
20241106,091800,396355200,24950,24750,24950,24750,2341
20241106,091700,338262900,24750,24750,24750,24700,168
20241106,091600,334104950,24700,24750,24750,24700,64
20241106,091500,332521050,24700,24700,24750,24700,426
20241106,091400,321993950,24700,24700,24700,24700,96
20241106,091300,319622750,24700,24600,24750,24600,647
20241106,091200,303624150,24600,24700,24700,24600,305
20241106,091100,296120250,24600,24750,24750,24600,168
20241106,091000,291970550,24700,24600,24700,24500,779
20241106,090900,272768150,24600,24600,24650,24450,565
20241106,090800,258874550,24600,24450,24600,24400,904
20241106,090700,236794150,24450,24600,24700,24450,1501
20241106,090600,199935000,24700,24700,24700,24600,764
20241106,090500,181137700,24600,24700,24750,24600,2602
20241106,090400,117059600,24700,24750,24750,24650,224
20241106,090300,111516750,24700,24550,24700,24550,1611
20241106,090200,71868900,24550,24600,24650,24550,337
20241106,090100,63584100,24650,24650,24650,24550,1342
20241106,090000,30515800,24600,24500,24650,24500,1239