KissMeData/001060/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183300,1290454800,23550,23550,23550,23550,3009
20241129,183200,1290454800,23550,23550,23550,23550,0
20241129,183100,1290454800,23550,23550,23550,23550,0
20241129,183000,1290454800,23550,23550,23550,23550,0
20241129,182900,1290454800,23550,23550,23550,23550,0
20241129,182800,1290454800,23550,23550,23550,23550,0
20241129,182700,1290454800,23550,23550,23550,23550,0
20241129,182600,1290454800,23550,23550,23550,23550,0
20241129,182500,1290454800,23550,23550,23550,23550,0
20241129,182400,1290454800,23550,23550,23550,23550,0
20241129,182300,1290454800,23550,23550,23550,23550,0
20241129,182200,1290454800,23550,23550,23550,23550,0
20241129,182100,1290454800,23550,23550,23550,23550,0
20241129,182000,1290454800,23550,23550,23550,23550,0
20241129,181900,1290454800,23550,23550,23550,23550,0
20241129,181800,1290454800,23550,23550,23550,23550,0
20241129,181700,1290454800,23550,23550,23550,23550,0
20241129,181600,1290454800,23550,23550,23550,23550,0
20241129,181500,1290454800,23550,23550,23550,23550,0
20241129,181400,1290454800,23550,23550,23550,23550,0
20241129,181300,1290454800,23550,23550,23550,23550,0
20241129,181200,1290454800,23550,23550,23550,23550,0
20241129,181100,1290454800,23550,23550,23550,23550,0
20241129,181000,1290454800,23550,23550,23550,23550,0
20241129,180900,1290454800,23550,23550,23550,23550,0
20241129,180800,1290454800,23550,23550,23550,23550,0
20241129,180700,1290454800,23550,23550,23550,23550,0
20241129,180600,1290454800,23550,23550,23550,23550,0
20241129,180500,1290454800,23550,23550,23550,23550,0
20241129,180400,1290454800,23550,23550,23550,23550,0
20241129,180300,1290454800,23550,23550,23550,23550,3009
20241129,180200,1290454800,23550,23550,23550,23550,0
20241129,180100,1290454800,23550,23550,23550,23550,0
20241129,180000,1290454800,23550,23550,23550,23550,0
20241129,175900,1290454800,23550,23550,23550,23550,0
20241129,175800,1290454800,23550,23550,23550,23550,0
20241129,175700,1290454800,23550,23550,23550,23550,0
20241129,175600,1290454800,23550,23550,23550,23550,0
20241129,175500,1290454800,23550,23550,23550,23550,0
20241129,175400,1290454800,23550,23550,23550,23550,0
20241129,175300,1290454800,23550,23550,23550,23550,0
20241129,175200,1290454800,23550,23550,23550,23550,0
20241129,175100,1290454800,23550,23550,23550,23550,0
20241129,175000,1290454800,23550,23550,23550,23550,0
20241129,174900,1290454800,23550,23550,23550,23550,0
20241129,174800,1290454800,23550,23550,23550,23550,0
20241129,174700,1290454800,23550,23550,23550,23550,0
20241129,174600,1290454800,23550,23550,23550,23550,0
20241129,174500,1290454800,23550,23550,23550,23550,0
20241129,174400,1290454800,23550,23550,23550,23550,0
20241129,174300,1290454800,23550,23550,23550,23550,0
20241129,174200,1290454800,23550,23550,23550,23550,0
20241129,174100,1290454800,23550,23550,23550,23550,0
20241129,174000,1290454800,23550,23550,23550,23550,0
20241129,173900,1290454800,23550,23550,23550,23550,0
20241129,173800,1290454800,23550,23550,23550,23550,0
20241129,173700,1290454800,23550,23550,23550,23550,0
20241129,173600,1290454800,23550,23550,23550,23550,0
20241129,173500,1290454800,23550,23550,23550,23550,0
20241129,173400,1290454800,23550,23550,23550,23550,0
20241129,173300,1290454800,23550,23550,23550,23550,3009
20241129,173200,1290454800,23550,23550,23550,23550,0
20241129,173100,1290454800,23550,23550,23550,23550,0
20241129,173000,1290454800,23550,23550,23550,23550,0
20241129,172900,1290454800,23550,23550,23550,23550,0
20241129,172800,1290454800,23550,23550,23550,23550,0
20241129,172700,1290454800,23550,23550,23550,23550,0
20241129,172600,1290454800,23550,23550,23550,23550,0
20241129,172500,1290454800,23550,23550,23550,23550,0
20241129,172400,1290454800,23550,23550,23550,23550,0
20241129,172300,1290454800,23550,23550,23550,23550,0
20241129,172200,1290454800,23550,23550,23550,23550,0
20241129,172100,1290454800,23550,23550,23550,23550,0
20241129,172000,1290454800,23550,23550,23550,23550,0
20241129,171900,1290454800,23550,23550,23550,23550,0
20241129,171800,1290454800,23550,23550,23550,23550,0
20241129,171700,1290454800,23550,23550,23550,23550,0
20241129,171600,1290454800,23550,23550,23550,23550,0
20241129,171500,1290454800,23550,23550,23550,23550,0
20241129,171400,1290454800,23550,23550,23550,23550,0
20241129,171300,1290454800,23550,23550,23550,23550,0
20241129,171200,1290454800,23550,23550,23550,23550,0
20241129,171100,1290454800,23550,23550,23550,23550,0
20241129,171000,1290454800,23550,23550,23550,23550,0
20241129,170900,1290454800,23550,23550,23550,23550,0
20241129,170800,1290454800,23550,23550,23550,23550,0
20241129,170700,1290454800,23550,23550,23550,23550,0
20241129,170600,1290454800,23550,23550,23550,23550,0
20241129,170500,1290454800,23550,23550,23550,23550,0
20241129,170400,1290454800,23550,23550,23550,23550,0
20241129,170300,1290454800,23550,23550,23550,23550,3009
20241129,170200,1290454800,23550,23550,23550,23550,0
20241129,170100,1290454800,23550,23550,23550,23550,0
20241129,170000,1290454800,23550,23550,23550,23550,0
20241129,165900,1290454800,23550,23550,23550,23550,0
20241129,165800,1290454800,23550,23550,23550,23550,0
20241129,165700,1290454800,23550,23550,23550,23550,0
20241129,165600,1290454800,23550,23550,23550,23550,0
20241129,165500,1290454800,23550,23550,23550,23550,0
20241129,165400,1290454800,23550,23550,23550,23550,0
20241129,165300,1290454800,23550,23550,23550,23550,0
20241129,165200,1290454800,23550,23550,23550,23550,0
20241129,165100,1290454800,23550,23550,23550,23550,0
20241129,165000,1290454800,23550,23550,23550,23550,0
20241129,164900,1290454800,23550,23550,23550,23550,0
20241129,164800,1290454800,23550,23550,23550,23550,0
20241129,164700,1290454800,23550,23550,23550,23550,0
20241129,164600,1290454800,23550,23550,23550,23550,0
20241129,164500,1290454800,23550,23550,23550,23550,0
20241129,164400,1290454800,23550,23550,23550,23550,0
20241129,164300,1290454800,23550,23550,23550,23550,0
20241129,164200,1290454800,23550,23550,23550,23550,0
20241129,164100,1290454800,23550,23550,23550,23550,0
20241129,164000,1290454800,23550,23550,23550,23550,0
20241129,163900,1290454800,23550,23550,23550,23550,0
20241129,163800,1290454800,23550,23550,23550,23550,0
20241129,163700,1290454800,23550,23550,23550,23550,0
20241129,163600,1290454800,23550,23550,23550,23550,0
20241129,163500,1290454800,23550,23550,23550,23550,0
20241129,163400,1290454800,23550,23550,23550,23550,0
20241129,163300,1290454800,23550,23550,23550,23550,3009
20241129,163200,1290454800,23550,23550,23550,23550,0
20241129,163100,1290454800,23550,23550,23550,23550,0
20241129,163000,1290454800,23550,23550,23550,23550,0
20241129,162900,1290454800,23550,23550,23550,23550,0
20241129,162800,1290454800,23550,23550,23550,23550,0
20241129,162700,1290454800,23550,23550,23550,23550,0
20241129,162600,1290454800,23550,23550,23550,23550,0
20241129,162500,1290454800,23550,23550,23550,23550,0
20241129,162400,1290454800,23550,23550,23550,23550,0
20241129,162300,1290454800,23550,23550,23550,23550,0
20241129,162200,1290454800,23550,23550,23550,23550,0
20241129,162100,1290454800,23550,23550,23550,23550,0
20241129,162000,1290454800,23550,23550,23550,23550,0
20241129,161900,1290454800,23550,23550,23550,23550,0
20241129,161800,1290454800,23550,23550,23550,23550,0
20241129,161700,1290454800,23550,23550,23550,23550,0
20241129,161600,1290454800,23550,23550,23550,23550,0
20241129,161500,1290454800,23550,23550,23550,23550,0
20241129,161400,1290454800,23550,23550,23550,23550,0
20241129,161300,1290454800,23550,23550,23550,23550,0
20241129,161200,1290454800,23550,23550,23550,23550,0
20241129,161100,1290454800,23550,23550,23550,23550,0
20241129,161000,1290454800,23550,23550,23550,23550,0
20241129,160900,1290454800,23550,23550,23550,23550,0
20241129,160800,1290454800,23550,23550,23550,23550,0
20241129,160700,1290454800,23550,23550,23550,23550,0
20241129,160600,1290454800,23550,23550,23550,23550,0
20241129,160500,1290454800,23550,23550,23550,23550,0
20241129,160400,1290454800,23550,23550,23550,23550,0
20241129,160300,1290454800,23550,23550,23550,23550,3009
20241129,160200,1290454800,23550,23550,23550,23550,0
20241129,160100,1290454800,23550,23550,23550,23550,0
20241129,160000,1290454800,23550,23550,23550,23550,0
20241129,155900,1290454800,23550,23550,23550,23550,0
20241129,155800,1290454800,23550,23550,23550,23550,0
20241129,155700,1290454800,23550,23550,23550,23550,0
20241129,155600,1290454800,23550,23550,23550,23550,0
20241129,155500,1290454800,23550,23550,23550,23550,0
20241129,155400,1290454800,23550,23550,23550,23550,0
20241129,155300,1290454800,23550,23550,23550,23550,0
20241129,155200,1290454800,23550,23550,23550,23550,0
20241129,155100,1290454800,23550,23550,23550,23550,0
20241129,155000,1290454800,23550,23550,23550,23550,0
20241129,154900,1290454800,23550,23550,23550,23550,0
20241129,154800,1290454800,23550,23550,23550,23550,0
20241129,154700,1290454800,23550,23550,23550,23550,0
20241129,154600,1290454800,23550,23550,23550,23550,0
20241129,154500,1290454800,23550,23550,23550,23550,0
20241129,154400,1290454800,23550,23550,23550,23550,0
20241129,154300,1290454800,23550,23550,23550,23550,0
20241129,154200,1290454800,23550,23550,23550,23550,0
20241129,154100,1290454800,23550,23550,23550,23550,0
20241129,154000,1290454800,23550,23550,23550,23550,0
20241129,153900,1290454800,23550,23550,23550,23550,0
20241129,153800,1290454800,23550,23550,23550,23550,0
20241129,153700,1290454800,23550,23550,23550,23550,0
20241129,153600,1290454800,23550,23550,23550,23550,0
20241129,153500,1290454800,23550,23550,23550,23550,0
20241129,153400,1290454800,23550,23550,23550,23550,0
20241129,153300,1290454800,23550,23550,23550,23550,3009
20241129,153200,1290454800,23550,23550,23550,23550,0
20241129,153100,1290454800,23550,23550,23550,23550,0
20241129,153000,1290454800,23550,23550,23550,23550,3009
20241129,152900,1219592850,23600,23600,23600,23600,0
20241129,152800,1219592850,23600,23600,23600,23600,0
20241129,152700,1219592850,23600,23600,23600,23600,0
20241129,152600,1219592850,23600,23600,23600,23600,0
20241129,152500,1219592850,23600,23600,23600,23600,0
20241129,152400,1219592850,23600,23600,23600,23600,0
20241129,152300,1219592850,23600,23600,23600,23600,0
20241129,152200,1219592850,23600,23600,23600,23600,0
20241129,152100,1219592850,23600,23600,23600,23600,0
20241129,152000,1219592850,23600,23600,23600,23600,0
20241129,151900,1219592850,23600,23600,23650,23600,283
20241129,151800,1212908950,23650,23600,23650,23600,32
20241129,151700,1212152800,23650,23600,23650,23600,34
20241129,151600,1211349800,23650,23600,23650,23600,19
20241129,151500,1210900500,23650,23650,23650,23650,15
20241129,151400,1210545750,23650,23650,23650,23600,23
20241129,151300,1210002300,23650,23600,23650,23600,13
20241129,151200,1209694900,23600,23650,23650,23600,230
20241129,151100,1204266350,23600,23600,23650,23550,365
20241129,151000,1195652150,23600,23550,23600,23550,19
20241129,150900,1195204200,23600,23600,23600,23600,23
20241129,150800,1194661400,23550,23600,23600,23550,338
20241129,150700,1186700800,23550,23550,23600,23550,119
20241129,150600,1183897850,23600,23600,23600,23600,10
20241129,150500,1183661850,23600,23600,23600,23550,21
20241129,150400,1183166650,23600,23600,23600,23550,403
20241129,150300,1173658900,23600,23600,23600,23550,661
20241129,150200,1158091900,23550,23600,23600,23550,255
20241129,150100,1152084000,23600,23550,23600,23550,336
20241129,150000,1144170600,23550,23600,23600,23550,1426
20241129,145900,1110587200,23600,23600,23600,23550,38
20241129,145800,1109690450,23600,23600,23600,23550,343
20241129,145700,1101601050,23600,23600,23600,23550,167
20241129,145600,1097661400,23600,23550,23600,23550,77
20241129,145500,1095844650,23600,23550,23600,23550,25
20241129,145400,1095254750,23600,23600,23600,23600,94
20241129,145300,1093036350,23600,23600,23600,23550,316
20241129,145200,1085594150,23600,23600,23600,23550,218
20241129,145100,1080455400,23600,23600,23600,23550,28
20241129,145000,1079795000,23600,23550,23600,23550,5
20241129,144900,1079677050,23600,23650,23650,23600,1568
20241129,144800,1042671650,23650,23650,23650,23650,2
20241129,144700,1042624350,23650,23600,23650,23600,20
20241129,144600,1042151550,23600,23650,23650,23600,6
20241129,144500,1042009900,23650,23650,23650,23600,29
20241129,144400,1041324850,23600,23650,23650,23600,95
20241129,144300,1039082750,23650,23650,23650,23650,11
20241129,144200,1038822600,23600,23650,23650,23600,26
20241129,144100,1038208450,23650,23650,23700,23600,563
20241129,144000,1024893450,23650,23600,23650,23600,579
20241129,143900,1011200500,23650,23650,23650,23650,13
20241129,143800,1010893050,23650,23600,23650,23600,463
20241129,143700,999963350,23600,23650,23650,23600,14
20241129,143600,999632700,23650,23650,23650,23650,116
20241129,143500,996889300,23600,23650,23650,23600,22
20241129,143400,996369650,23650,23600,23650,23600,10
20241129,143300,996133200,23650,23600,23650,23600,141
20241129,143200,992805100,23650,23650,23650,23600,353
20241129,143100,984473200,23650,23650,23650,23650,15
20241129,143000,984118450,23600,23600,23650,23600,18
20241129,142900,983693200,23650,23650,23650,23600,42
20241129,142800,982700000,23600,23650,23650,23600,12
20241129,142700,982416600,23650,23650,23650,23650,33
20241129,142600,981636150,23650,23650,23650,23600,18
20241129,142500,981210850,23650,23650,23650,23600,654
20241129,142400,965773900,23650,23650,23650,23650,13
20241129,142300,965466450,23600,23600,23650,23600,8
20241129,142200,965277600,23650,23650,23650,23650,10
20241129,142100,965041100,23650,23600,23650,23600,55
20241129,142000,963742400,23650,23650,23650,23650,32
20241129,141900,962985600,23700,23650,23700,23600,25
20241129,141800,962393900,23700,23600,23700,23600,4
20241129,141700,962299200,23600,23600,23700,23600,16
20241129,141600,961920800,23600,23650,23700,23600,235
20241129,141500,956363000,23700,23650,23700,23650,1346
20241129,141400,924529950,23650,23700,23700,23650,10
20241129,141300,924293350,23700,23700,23700,23700,12
20241129,141200,924008950,23650,23700,23700,23650,13
20241129,141100,923701300,23700,23700,23700,23700,10
20241129,141000,923464300,23700,23700,23700,23650,17
20241129,140900,923061700,23650,23700,23700,23650,12
20241129,140800,922777800,23700,23650,23700,23650,529
20241129,140700,910265550,23650,23700,23700,23650,9
20241129,140600,910052650,23700,23700,23700,23650,16
20241129,140500,909673500,23700,23700,23700,23650,12
20241129,140400,909389500,23700,23650,23700,23650,10
20241129,140300,909152550,23700,23650,23700,23650,8
20241129,140200,908963300,23700,23650,23700,23650,31
20241129,140100,908229400,23700,23700,23700,23650,108
20241129,140000,905673250,23650,23650,23700,23650,17
20241129,135900,905270950,23650,23700,23700,23650,12
20241129,135800,904986600,23650,23700,23700,23650,10
20241129,135700,904750000,23700,23700,23700,23700,8
20241129,135600,904560400,23700,23700,23700,23650,12
20241129,135500,904276400,23700,23650,23700,23650,13
20241129,135400,903968450,23700,23750,23750,23700,11
20241129,135300,903707600,23650,23700,23700,23650,127
20241129,135200,900698050,23750,23750,23750,23750,66
20241129,135100,899130550,23700,23650,23700,23650,11
20241129,135000,898870350,23700,23650,23700,23650,9
20241129,134900,898657100,23700,23650,23750,23650,11
20241129,134800,898396700,23700,23700,23700,23700,9
20241129,134700,898183400,23700,23650,23700,23650,7
20241129,134600,898017700,23700,23750,23750,23650,21
20241129,134500,897520200,23700,23750,23750,23700,177
20241129,134400,893324700,23700,23700,23700,23700,31
20241129,134300,892590000,23700,23750,23750,23700,35
20241129,134200,891759800,23700,23750,23750,23700,11
20241129,134100,891499050,23750,23750,23750,23750,13
20241129,134000,891190300,23700,23700,23750,23700,9
20241129,133900,890976900,23700,23750,23750,23700,16
20241129,133800,890597150,23750,23750,23750,23700,4
20241129,133700,890502200,23750,23750,23750,23700,60
20241129,133600,889077600,23750,23750,23750,23750,11
20241129,133500,888816350,23700,23750,23750,23700,13
20241129,133400,888508050,23750,23700,23750,23700,50
20241129,133300,887322550,23750,23700,23750,23700,11
20241129,133200,887061700,23750,23700,23750,23700,12
20241129,133100,886776800,23750,23750,23750,23750,2
20241129,133000,886729300,23750,23700,23750,23700,125
20241129,132900,883766150,23700,23750,23750,23700,9
20241129,132800,883552450,23700,23700,23750,23700,12
20241129,132700,883268000,23750,23700,23750,23700,24
20241129,132600,882698500,23700,23700,23750,23700,60
20241129,132500,881276450,23700,23750,23750,23700,20
20241129,132400,880802000,23750,23750,23750,23700,5
20241129,132300,880683300,23700,23750,23750,23700,16
20241129,132200,880303600,23750,23750,23750,23750,1
20241129,132100,880279850,23750,23750,23750,23650,20
20241129,132000,879805400,23750,23700,23750,23650,31
20241129,131900,879070700,23700,23700,23700,23650,11
20241129,131800,878810450,23700,23650,23700,23650,13
20241129,131700,878502550,23650,23650,23700,23650,6
20241129,131600,878360550,23650,23700,23700,23650,19
20241129,131500,877910650,23700,23700,23700,23700,7
20241129,131400,877744750,23700,23650,23700,23650,19
20241129,131300,877294800,23700,23750,23750,23700,6
20241129,131200,877152500,23750,23700,23750,23700,20
20241129,131100,876678100,23750,23750,23750,23750,6
20241129,131000,876535600,23750,23700,23750,23700,5
20241129,130900,876417050,23700,23700,23750,23700,9
20241129,130800,876203550,23750,23700,23750,23700,3
20241129,130700,876132400,23650,23750,23750,23650,29
20241129,130600,875444100,23750,23750,23750,23750,3
20241129,130500,875372850,23750,23700,23750,23700,17
20241129,130400,874969500,23750,23750,23750,23750,4
20241129,130300,874874500,23650,23650,23750,23650,6
20241129,130200,874732400,23700,23700,23750,23700,12
20241129,130100,874447850,23750,23750,23750,23650,4
20241129,130000,874352950,23650,23700,23750,23650,81
20241129,125900,872432900,23700,23750,23750,23700,425
20241129,125800,862360350,23750,23700,23750,23700,22
20241129,125700,861838250,23700,23700,23700,23700,1
20241129,125600,861814550,23700,23650,23750,23650,21
20241129,125500,861317100,23650,23750,23750,23650,1019
20241129,125400,837166350,23750,23750,23750,23750,5
20241129,125300,837047600,23700,23750,23750,23700,16
20241129,125200,836668050,23750,23750,23750,23750,5
20241129,125100,836549300,23750,23650,23750,23650,11
20241129,125000,836288800,23750,23750,23750,23650,25
20241129,124900,835697150,23650,23650,23700,23650,107
20241129,124800,833161700,23700,23700,23700,23700,7
20241129,124700,832995800,23700,23650,23700,23650,10
20241129,124600,832758950,23650,23700,23700,23650,19
20241129,124500,832309100,23700,23650,23700,23650,125
20241129,124400,829351800,23650,23700,23700,23650,19
20241129,124300,828901850,23700,23700,23700,23700,35
20241129,124200,828072350,23650,23700,23700,23650,22
20241129,124100,827551500,23700,23700,23700,23700,5
20241129,124000,827433000,23700,23650,23700,23650,11
20241129,123900,827172450,23700,23700,23700,23650,16
20241129,123800,826793450,23700,23700,23750,23700,58
20241129,123700,825418800,23700,23700,23750,23650,52
20241129,123600,824186250,23700,23700,23700,23700,9
20241129,123500,823972950,23700,23650,23700,23650,19
20241129,123400,823523000,23700,23700,23700,23650,74
20241129,123300,821769250,23700,23700,23700,23650,38
20241129,123200,820868900,23650,23700,23700,23650,15
20241129,123100,820513650,23700,23700,23700,23700,11
20241129,123000,820252950,23650,23700,23700,23650,70
20241129,122900,818594350,23700,23700,23700,23650,5
20241129,122800,818475900,23700,23650,23700,23650,22
20241129,122700,817955200,23700,23700,23700,23700,39
20241129,122600,817030900,23700,23650,23700,23650,16
20241129,122500,816651900,23650,23700,23700,23650,9
20241129,122400,816438900,23700,23650,23700,23650,37
20241129,122300,815562150,23650,23700,23700,23650,25
20241129,122200,814970000,23700,23700,23700,23700,8
20241129,122100,814780400,23650,23650,23700,23650,19
20241129,122000,814330550,23700,23700,23700,23650,5
20241129,121900,814212100,23700,23650,23700,23650,19
20241129,121800,813762200,23700,23650,23700,23650,3
20241129,121700,813691200,23700,23700,23700,23650,12
20241129,121600,813406900,23650,23700,23700,23650,10
20241129,121500,813170250,23700,23700,23700,23650,12
20241129,121400,812885950,23650,23700,23700,23650,17
20241129,121300,812483350,23700,23700,23700,23650,4
20241129,121200,812388600,23700,23650,23700,23650,20
20241129,121100,811915050,23650,23650,23650,23600,46
20241129,121000,810827200,23650,23600,23650,23600,85
20241129,120900,808817100,23650,23650,23650,23600,56
20241129,120800,807492900,23650,23650,23650,23600,13
20241129,120700,807185550,23600,23650,23650,23600,18
20241129,120600,806760300,23650,23650,23650,23650,8
20241129,120500,806571100,23600,23650,23650,23600,26
20241129,120400,805956650,23650,23650,23650,23600,7
20241129,120300,805791250,23600,23600,23650,23600,15
20241129,120200,805436800,23600,23650,23650,23600,20
20241129,120100,804964100,23600,23650,23650,23600,17
20241129,120000,804562450,23600,23600,23650,23600,10
20241129,115900,804326400,23650,23650,23650,23600,11
20241129,115800,804066300,23650,23650,23650,23600,19
20241129,115700,803617400,23650,23650,23650,23650,3
20241129,115600,803546450,23650,23650,23700,23650,39
20241129,115500,802623650,23650,23700,23700,23650,10
20241129,115400,802386950,23700,23600,23700,23600,20
20241129,115300,801913800,23600,23650,23650,23600,76
20241129,115200,800120000,23650,23650,23650,23600,13
20241129,115100,799812750,23600,23600,23650,23600,13
20241129,115000,799505700,23650,23600,23650,23600,11
20241129,114900,799245650,23600,23650,23650,23600,11
20241129,114800,798985650,23600,23600,23650,23600,12
20241129,114700,798702200,23650,23600,23650,23600,111
20241129,114600,796082150,23600,23650,23650,23600,9
20241129,114500,795869650,23600,23650,23650,23600,1343
20241129,114400,764174350,23600,23650,23650,23600,13
20241129,114300,763867300,23650,23600,23650,23600,9
20241129,114200,763654500,23650,23650,23700,23600,511
20241129,114100,751569500,23700,23650,23700,23650,10
20241129,114000,751332550,23650,23650,23700,23650,32
20241129,113900,750574350,23700,23650,23700,23650,5
20241129,113800,750456050,23700,23700,23700,23650,15
20241129,113700,750100650,23650,23650,23700,23650,13
20241129,113600,749793050,23700,23700,23750,23700,67
20241129,113500,748204750,23750,23700,23750,23700,10
20241129,113400,747967600,23700,23700,23700,23700,206
20241129,113300,743085400,23700,23750,23750,23650,85
20241129,113200,741071200,23700,23750,23750,23700,7
20241129,113100,740905200,23750,23700,23750,23700,61
20241129,113000,739459350,23700,23750,23750,23700,66
20241129,112900,737892150,23750,23750,23750,23650,8
20241129,112800,737702300,23650,23750,23750,23650,13
20241129,112700,737394550,23750,23700,23750,23700,9
20241129,112600,737181150,23700,23750,23750,23700,103
20241129,112500,734739900,23650,23700,23750,23650,46
20241129,112400,733650700,23700,23700,23700,23700,8
20241129,112300,733461100,23750,23750,23750,23750,4
20241129,112200,733366100,23750,23700,23750,23700,11
20241129,112100,733105200,23750,23750,23750,23750,2
20241129,112000,733057700,23650,23700,23700,23650,10
20241129,111900,732820800,23750,23750,23750,23750,7
20241129,111800,732654550,23700,23700,23750,23700,586
20241129,111700,718765900,23700,23750,23750,23700,47
20241129,111600,717649700,23750,23750,23750,23700,12
20241129,111500,717364750,23750,23750,23750,23750,37
20241129,111400,716486000,23750,23700,23750,23700,3
20241129,111300,716414800,23750,23750,23750,23700,13
20241129,111200,716106100,23750,23750,23750,23700,4
20241129,111100,716011150,23750,23750,23750,23750,9
20241129,111000,715797400,23750,23700,23750,23700,3
20241129,110900,715726200,23750,23700,23750,23700,461
20241129,110800,704800000,23700,23700,23700,23650,18
20241129,110700,704373500,23700,23700,23700,23700,41
20241129,110600,703401800,23700,23700,23700,23650,15
20241129,110500,703046350,23700,23700,23700,23700,18
20241129,110400,702619750,23700,23700,23750,23700,400
20241129,110300,693139700,23700,23700,23700,23650,115
20241129,110200,690414300,23700,23750,23750,23700,29
20241129,110100,689726900,23750,23750,23750,23750,11
20241129,110000,689465650,23750,23650,23750,23650,967
20241129,105900,666553500,23600,23650,23650,23600,10
20241129,105800,666317050,23650,23650,23650,23600,4
20241129,105700,666222500,23650,23650,23650,23650,11
20241129,105600,665962350,23650,23650,23650,23650,19
20241129,105500,665513000,23650,23600,23650,23600,45
20241129,105400,664449500,23650,23700,23700,23650,101
20241129,105300,662060650,23700,23700,23700,23700,11
20241129,105200,661799950,23700,23650,23700,23650,102
20241129,105100,659387550,23700,23650,23700,23650,9
20241129,105000,659174300,23700,23700,23700,23650,221
20241129,104900,653947000,23700,23700,23700,23700,1
20241129,104800,653923300,23700,23650,23700,23650,10
20241129,104700,653686350,23700,23700,23700,23700,12
20241129,104600,653401950,23650,23700,23700,23650,10
20241129,104500,653165000,23700,23700,23700,23700,1
20241129,104400,653141300,23700,23700,23700,23650,25
20241129,104300,652549500,23700,23700,23700,23650,13
20241129,104200,652241500,23650,23650,23650,23600,74
20241129,104100,650491450,23650,23650,23650,23650,16
20241129,104000,650113050,23650,23650,23650,23650,33
20241129,103900,649332600,23650,23700,23700,23600,282
20241129,103800,642662950,23700,23650,23700,23650,22
20241129,103700,642141650,23700,23700,23700,23700,15
20241129,103600,641786150,23700,23700,23700,23700,4
20241129,103500,641691350,23700,23650,23700,23650,14
20241129,103400,641359750,23700,23700,23700,23700,13
20241129,103300,641051650,23650,23700,23700,23650,47
20241129,103200,639940000,23700,23700,23700,23700,65
20241129,103100,638399500,23650,23700,23700,23650,2
20241129,103000,638352150,23650,23700,23700,23650,12
20241129,102900,638067800,23700,23650,23700,23650,5
20241129,102800,637949400,23700,23650,23700,23650,20
20241129,102700,637475450,23700,23700,23700,23700,9
20241129,102600,637262150,23700,23700,23700,23700,4
20241129,102500,637167350,23650,23700,23700,23650,12
20241129,102400,636883050,23650,23700,23700,23650,2
20241129,102300,636835700,23700,23700,23700,23700,9
20241129,102200,636622400,23700,23700,23700,23700,3
20241129,102100,636551300,23700,23650,23700,23650,15
20241129,102000,636195850,23650,23700,23700,23650,11
20241129,101900,635935250,23750,23750,23750,23750,13
20241129,101800,635626500,23750,23700,23750,23700,3
20241129,101700,635555300,23750,23700,23750,23700,153
20241129,101600,631929050,23700,23650,23700,23650,22
20241129,101500,631408000,23700,23700,23700,23700,7
20241129,101400,631242100,23700,23700,23700,23700,8
20241129,101300,631052500,23700,23700,23700,23650,3
20241129,101200,630981450,23700,23600,23700,23600,44
20241129,101100,629940500,23600,23650,23650,23600,8
20241129,101000,629751350,23650,23650,23650,23650,7
20241129,100900,629585800,23600,23650,23650,23550,1257
20241129,100800,599920350,23550,23550,23600,23550,325
20241129,100700,592255250,23600,23600,23600,23600,88
20241129,100600,590178450,23600,23600,23600,23550,98
20241129,100500,587866100,23600,23550,23600,23550,14
20241129,100400,587535750,23600,23600,23600,23550,293
20241129,100300,580625400,23550,23600,23700,23550,2924
20241129,100200,511687100,23700,23700,23700,23600,2056
20241129,100100,463072400,23700,23700,23750,23700,76
20241129,100000,461271050,23700,23750,23750,23700,138
20241129,095900,458000050,23800,23800,23800,23700,24
20241129,095800,457428950,23700,23750,23750,23700,523
20241129,095700,445008750,23750,23700,23750,23700,58
20241129,095600,443634050,23700,23650,23700,23650,53
20241129,095500,442380000,23700,23750,23750,23700,127
20241129,095400,439370050,23750,23800,23800,23700,11
20241129,095300,439108700,23650,23800,23800,23650,16
20241129,095200,438729350,23800,23800,23800,23700,261
20241129,095100,432540850,23700,23650,23800,23650,159
20241129,095000,428766100,23750,23750,23750,23650,8
20241129,094900,428576200,23650,23700,23700,23650,882
20241129,094800,407672850,23750,23700,23800,23700,31
20241129,094700,406936600,23800,23800,23800,23750,26
20241129,094600,406318700,23800,23750,23800,23700,74
20241129,094500,404561150,23750,23800,23800,23750,105
20241129,094400,402067350,23800,23800,23800,23800,8
20241129,094300,401876950,23800,23750,23800,23700,10
20241129,094200,401639350,23750,23700,23750,23700,62
20241129,094100,400166950,23700,23750,23750,23700,10
20241129,094000,399929500,23700,23750,23750,23700,89
20241129,093900,397817500,23700,23750,23750,23700,121
20241129,093800,394948400,23750,23700,23750,23700,14
20241129,093700,394616200,23750,23750,23750,23750,8
20241129,093600,394426200,23700,23800,23800,23700,1524
20241129,093500,358224400,23800,23850,23850,23800,480
20241129,093400,346799050,23850,23900,23900,23850,487
20241129,093300,335183750,23850,23900,23900,23800,198
20241129,093200,330460550,23900,23900,23950,23900,826
20241129,093100,310694150,23900,23850,23900,23850,20
20241129,093000,310216450,23850,23950,23950,23850,44
20241129,092900,309164750,23900,23950,23950,23800,40
20241129,092800,308207850,23900,23900,23900,23900,472
20241129,092700,296927050,23850,23850,23850,23850,0
20241129,092600,296927050,23850,23800,23850,23800,108
20241129,092500,294351300,23850,23800,23850,23800,98
20241129,092400,292014050,23850,23800,23850,23800,15
20241129,092300,291656700,23800,23800,23800,23800,463
20241129,092200,280637300,23800,23850,23900,23800,73
20241129,092100,278896600,23850,23850,23850,23800,133
20241129,092000,275724600,23850,23800,23850,23800,214
20241129,091900,270631000,23800,23750,23800,23750,425
20241129,091800,260519350,23750,23750,23750,23700,46
20241129,091700,259426900,23750,23700,23750,23700,79
20241129,091600,257554550,23700,23700,23700,23650,46
20241129,091500,256464850,23700,23700,23700,23650,136
20241129,091400,253241700,23750,23700,23750,23650,156
20241129,091300,249549700,23700,23700,23700,23650,2003
20241129,091200,202171650,23700,23700,23700,23650,298
20241129,091100,195109100,23700,23700,23700,23650,111
20241129,091000,192478450,23700,23700,23800,23650,2732
20241129,090900,127734150,23700,23800,23800,23700,1680
20241129,090800,87826100,23800,23800,23800,23750,445
20241129,090700,77235700,23800,23900,23900,23800,223
20241129,090600,71926250,23950,23850,23950,23850,8
20241129,090500,71735350,23950,23950,23950,23800,2389
20241129,090400,14710300,24100,24100,24100,23900,34
20241129,090300,13892600,23900,24000,24000,23900,215
20241129,090200,8742850,24100,24100,24100,23950,120
20241129,090100,5861050,24100,24100,24100,24100,0
20241129,090000,5861050,24100,23900,24250,23900,245