KissMeData/001430/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183400,2023040050,22000,22000,22000,22000,2054
20241121,183300,2023040050,22000,22000,22000,22000,0
20241121,183200,2023040050,22000,22000,22000,22000,0
20241121,183100,2023040050,22000,22000,22000,22000,0
20241121,183000,2023040050,22000,22000,22000,22000,0
20241121,182900,2023040050,22000,22000,22000,22000,0
20241121,182800,2023040050,22000,22000,22000,22000,0
20241121,182700,2023040050,22000,22000,22000,22000,0
20241121,182600,2023040050,22000,22000,22000,22000,0
20241121,182500,2023040050,22000,22000,22000,22000,0
20241121,182400,2023040050,22000,22000,22000,22000,0
20241121,182300,2023040050,22000,22000,22000,22000,0
20241121,182200,2023040050,22000,22000,22000,22000,0
20241121,182100,2023040050,22000,22000,22000,22000,0
20241121,182000,2023040050,22000,22000,22000,22000,0
20241121,181900,2023040050,22000,22000,22000,22000,0
20241121,181800,2023040050,22000,22000,22000,22000,0
20241121,181700,2023040050,22000,22000,22000,22000,0
20241121,181600,2023040050,22000,22000,22000,22000,0
20241121,181500,2023040050,22000,22000,22000,22000,0
20241121,181400,2023040050,22000,22000,22000,22000,0
20241121,181300,2023040050,22000,22000,22000,22000,0
20241121,181200,2023040050,22000,22000,22000,22000,0
20241121,181100,2023040050,22000,22000,22000,22000,0
20241121,181000,2023040050,22000,22000,22000,22000,0
20241121,180900,2023040050,22000,22000,22000,22000,0
20241121,180800,2023040050,22000,22000,22000,22000,0
20241121,180700,2023040050,22000,22000,22000,22000,0
20241121,180600,2023040050,22000,22000,22000,22000,0
20241121,180500,2023040050,22000,22000,22000,22000,0
20241121,180400,2023040050,22000,22000,22000,22000,2054
20241121,180300,2023040050,22000,22000,22000,22000,0
20241121,180200,2023040050,22000,22000,22000,22000,0
20241121,180100,2023040050,22000,22000,22000,22000,0
20241121,180000,2023040050,22000,22000,22000,22000,0
20241121,175900,2023040050,22000,22000,22000,22000,0
20241121,175800,2023040050,22000,22000,22000,22000,0
20241121,175700,2023040050,22000,22000,22000,22000,0
20241121,175600,2023040050,22000,22000,22000,22000,0
20241121,175500,2023040050,22000,22000,22000,22000,0
20241121,175400,2023040050,22000,22000,22000,22000,0
20241121,175300,2023040050,22000,22000,22000,22000,0
20241121,175200,2023040050,22000,22000,22000,22000,0
20241121,175100,2023040050,22000,22000,22000,22000,0
20241121,175000,2023040050,22000,22000,22000,22000,0
20241121,174900,2023040050,22000,22000,22000,22000,0
20241121,174800,2023040050,22000,22000,22000,22000,0
20241121,174700,2023040050,22000,22000,22000,22000,0
20241121,174600,2023040050,22000,22000,22000,22000,0
20241121,174500,2023040050,22000,22000,22000,22000,0
20241121,174400,2023040050,22000,22000,22000,22000,0
20241121,174300,2023040050,22000,22000,22000,22000,0
20241121,174200,2023040050,22000,22000,22000,22000,0
20241121,174100,2023040050,22000,22000,22000,22000,0
20241121,174000,2023040050,22000,22000,22000,22000,0
20241121,173900,2023040050,22000,22000,22000,22000,0
20241121,173800,2023040050,22000,22000,22000,22000,0
20241121,173700,2023040050,22000,22000,22000,22000,0
20241121,173600,2023040050,22000,22000,22000,22000,0
20241121,173500,2023040050,22000,22000,22000,22000,0
20241121,173400,2023040050,22000,22000,22000,22000,2054
20241121,173300,2023040050,22000,22000,22000,22000,0
20241121,173200,2023040050,22000,22000,22000,22000,0
20241121,173100,2023040050,22000,22000,22000,22000,0
20241121,173000,2023040050,22000,22000,22000,22000,0
20241121,172900,2023040050,22000,22000,22000,22000,0
20241121,172800,2023040050,22000,22000,22000,22000,0
20241121,172700,2023040050,22000,22000,22000,22000,0
20241121,172600,2023040050,22000,22000,22000,22000,0
20241121,172500,2023040050,22000,22000,22000,22000,0
20241121,172400,2023040050,22000,22000,22000,22000,0
20241121,172300,2023040050,22000,22000,22000,22000,0
20241121,172200,2023040050,22000,22000,22000,22000,0
20241121,172100,2023040050,22000,22000,22000,22000,0
20241121,172000,2023040050,22000,22000,22000,22000,0
20241121,171900,2023040050,22000,22000,22000,22000,0
20241121,171800,2023040050,22000,22000,22000,22000,0
20241121,171700,2023040050,22000,22000,22000,22000,0
20241121,171600,2023040050,22000,22000,22000,22000,0
20241121,171500,2023040050,22000,22000,22000,22000,0
20241121,171400,2023040050,22000,22000,22000,22000,0
20241121,171300,2023040050,22000,22000,22000,22000,0
20241121,171200,2023040050,22000,22000,22000,22000,0
20241121,171100,2023040050,22000,22000,22000,22000,0
20241121,171000,2023040050,22000,22000,22000,22000,0
20241121,170900,2023040050,22000,22000,22000,22000,0
20241121,170800,2023040050,22000,22000,22000,22000,0
20241121,170700,2023040050,22000,22000,22000,22000,0
20241121,170600,2023040050,22000,22000,22000,22000,0
20241121,170500,2023040050,22000,22000,22000,22000,0
20241121,170400,2023040050,22000,22000,22000,22000,2054
20241121,170300,2023040050,22000,22000,22000,22000,0
20241121,170200,2023040050,22000,22000,22000,22000,0
20241121,170100,2023040050,22000,22000,22000,22000,0
20241121,170000,2023040050,22000,22000,22000,22000,0
20241121,165900,2023040050,22000,22000,22000,22000,0
20241121,165800,2023040050,22000,22000,22000,22000,0
20241121,165700,2023040050,22000,22000,22000,22000,0
20241121,165600,2023040050,22000,22000,22000,22000,0
20241121,165500,2023040050,22000,22000,22000,22000,0
20241121,165400,2023040050,22000,22000,22000,22000,0
20241121,165300,2023040050,22000,22000,22000,22000,0
20241121,165200,2023040050,22000,22000,22000,22000,0
20241121,165100,2023040050,22000,22000,22000,22000,0
20241121,165000,2023040050,22000,22000,22000,22000,0
20241121,164900,2023040050,22000,22000,22000,22000,0
20241121,164800,2023040050,22000,22000,22000,22000,0
20241121,164700,2023040050,22000,22000,22000,22000,0
20241121,164600,2023040050,22000,22000,22000,22000,0
20241121,164500,2023040050,22000,22000,22000,22000,0
20241121,164400,2023040050,22000,22000,22000,22000,0
20241121,164300,2023040050,22000,22000,22000,22000,0
20241121,164200,2023040050,22000,22000,22000,22000,0
20241121,164100,2023040050,22000,22000,22000,22000,0
20241121,164000,2023040050,22000,22000,22000,22000,0
20241121,163900,2023040050,22000,22000,22000,22000,0
20241121,163800,2023040050,22000,22000,22000,22000,0
20241121,163700,2023040050,22000,22000,22000,22000,0
20241121,163600,2023040050,22000,22000,22000,22000,0
20241121,163500,2023040050,22000,22000,22000,22000,0
20241121,163400,2023040050,22000,22000,22000,22000,2054
20241121,163300,2023040050,22000,22000,22000,22000,0
20241121,163200,2023040050,22000,22000,22000,22000,0
20241121,163100,2023040050,22000,22000,22000,22000,0
20241121,163000,2023040050,22000,22000,22000,22000,0
20241121,162900,2023040050,22000,22000,22000,22000,0
20241121,162800,2023040050,22000,22000,22000,22000,0
20241121,162700,2023040050,22000,22000,22000,22000,0
20241121,162600,2023040050,22000,22000,22000,22000,0
20241121,162500,2023040050,22000,22000,22000,22000,0
20241121,162400,2023040050,22000,22000,22000,22000,0
20241121,162300,2023040050,22000,22000,22000,22000,0
20241121,162200,2023040050,22000,22000,22000,22000,0
20241121,162100,2023040050,22000,22000,22000,22000,0
20241121,162000,2023040050,22000,22000,22000,22000,0
20241121,161900,2023040050,22000,22000,22000,22000,0
20241121,161800,2023040050,22000,22000,22000,22000,0
20241121,161700,2023040050,22000,22000,22000,22000,0
20241121,161600,2023040050,22000,22000,22000,22000,0
20241121,161500,2023040050,22000,22000,22000,22000,0
20241121,161400,2023040050,22000,22000,22000,22000,0
20241121,161300,2023040050,22000,22000,22000,22000,0
20241121,161200,2023040050,22000,22000,22000,22000,0
20241121,161100,2023040050,22000,22000,22000,22000,0
20241121,161000,2023040050,22000,22000,22000,22000,0
20241121,160900,2023040050,22000,22000,22000,22000,0
20241121,160800,2023040050,22000,22000,22000,22000,0
20241121,160700,2023040050,22000,22000,22000,22000,0
20241121,160600,2023040050,22000,22000,22000,22000,0
20241121,160500,2023040050,22000,22000,22000,22000,0
20241121,160400,2023040050,22000,22000,22000,22000,2054
20241121,160300,2023040050,22000,22000,22000,22000,0
20241121,160200,2023040050,22000,22000,22000,22000,0
20241121,160100,2023040050,22000,22000,22000,22000,0
20241121,160000,2023040050,22000,22000,22000,22000,0
20241121,155900,2023040050,22000,22000,22000,22000,0
20241121,155800,2023040050,22000,22000,22000,22000,0
20241121,155700,2023040050,22000,22000,22000,22000,0
20241121,155600,2023040050,22000,22000,22000,22000,0
20241121,155500,2023040050,22000,22000,22000,22000,0
20241121,155400,2023040050,22000,22000,22000,22000,0
20241121,155300,2023040050,22000,22000,22000,22000,0
20241121,155200,2023040050,22000,22000,22000,22000,0
20241121,155100,2023040050,22000,22000,22000,22000,0
20241121,155000,2023040050,22000,22000,22000,22000,0
20241121,154900,2023040050,22000,22000,22000,22000,0
20241121,154800,2023040050,22000,22000,22000,22000,0
20241121,154700,2023040050,22000,22000,22000,22000,0
20241121,154600,2023040050,22000,22000,22000,22000,0
20241121,154500,2023040050,22000,22000,22000,22000,0
20241121,154400,2023040050,22000,22000,22000,22000,0
20241121,154300,2023040050,22000,22000,22000,22000,0
20241121,154200,2023040050,22000,22000,22000,22000,0
20241121,154100,2023040050,22000,22000,22000,22000,0
20241121,154000,2023040050,22000,22000,22000,22000,0
20241121,153900,2023040050,22000,22000,22000,22000,0
20241121,153800,2023040050,22000,22000,22000,22000,0
20241121,153700,2023040050,22000,22000,22000,22000,0
20241121,153600,2023040050,22000,22000,22000,22000,0
20241121,153500,2023040050,22000,22000,22000,22000,0
20241121,153400,2023040050,22000,22000,22000,22000,2054
20241121,153300,2023040050,22000,22000,22000,22000,0
20241121,153200,2023040050,22000,22000,22000,22000,0
20241121,153100,2023040050,22000,22000,22000,22000,0
20241121,153000,2023040050,22000,22000,22000,22000,2054
20241121,152900,1977852050,22000,22000,22000,22000,0
20241121,152800,1977852050,22000,22000,22000,22000,0
20241121,152700,1977852050,22000,22000,22000,22000,0
20241121,152600,1977852050,22000,22000,22000,22000,0
20241121,152500,1977852050,22000,22000,22000,22000,0
20241121,152400,1977852050,22000,22000,22000,22000,0
20241121,152300,1977852050,22000,22000,22000,22000,0
20241121,152200,1977852050,22000,22000,22000,22000,0
20241121,152100,1977852050,22000,22000,22000,22000,0
20241121,152000,1977852050,22000,22000,22000,22000,0
20241121,151900,1977852050,22000,21950,22000,21950,798
20241121,151800,1960302000,21950,21950,22000,21950,323
20241121,151700,1953211900,21950,22000,22050,21950,567
20241121,151600,1940737900,22000,22000,22050,22000,326
20241121,151500,1933564400,22050,22000,22050,22000,69
20241121,151400,1932045850,22050,22000,22050,22000,193
20241121,151300,1927798850,22000,22050,22050,22000,16
20241121,151200,1927446150,22050,22000,22050,22000,35
20241121,151100,1926675000,22000,22050,22050,22000,154
20241121,151000,1923286900,22050,22000,22050,21950,139
20241121,150900,1920227700,22000,22000,22000,21950,516
20241121,150800,1908884100,22000,21950,22000,21950,59
20241121,150700,1907586250,22000,21950,22000,21950,146
20241121,150600,1904379400,22000,22000,22000,21950,113
20241121,150500,1901893550,22000,22000,22050,22000,571
20241121,150400,1889331450,22000,21950,22050,21950,316
20241121,150300,1882384050,22000,22000,22000,21950,48
20241121,150200,1881329450,21950,21950,22000,21950,72
20241121,150100,1879745800,22000,22000,22000,21950,290
20241121,150000,1873366250,22050,22000,22050,22000,249
20241121,145900,1867887000,22050,22050,22050,22000,119
20241121,145800,1865267450,22050,22100,22100,22000,131
20241121,145700,1862380700,22050,22000,22100,22000,135
20241121,145600,1859408400,22050,22050,22050,22000,209
20241121,145500,1854803300,22050,22050,22050,22000,156
20241121,145400,1851367500,22100,22100,22100,22050,120
20241121,145300,1848717600,22100,22100,22100,22050,103
20241121,145200,1846444700,22050,22050,22100,22050,176
20241121,145100,1842559700,22100,22050,22100,22000,1199
20241121,145000,1816148600,22050,22050,22050,22000,298
20241121,144900,1809580500,22050,22100,22100,22050,275
20241121,144800,1803513850,22050,22050,22100,22050,289
20241121,144700,1797138450,22050,22000,22100,22000,110
20241121,144600,1794714900,22050,22100,22100,22000,271
20241121,144500,1788742600,22100,22050,22100,22000,200
20241121,144400,1784335900,22050,22050,22050,22000,196
20241121,144300,1780015950,21950,22000,22050,21950,246
20241121,144200,1774604850,22000,22000,22050,21950,474
20241121,144100,1764184100,22000,22050,22050,21950,331
20241121,144000,1756909300,22050,22050,22050,21950,711
20241121,143900,1741247650,22000,22050,22050,22000,169
20241121,143800,1737528050,22000,22000,22050,22000,330
20241121,143700,1730265500,22050,22000,22050,22000,246
20241121,143600,1724850050,22050,22050,22050,22000,208
20241121,143500,1720271150,22050,22000,22050,22000,180
20241121,143400,1716307300,22050,22000,22100,22000,248
20241121,143300,1710844950,22050,22050,22050,22000,989
20241121,143200,1689084800,22050,22050,22100,22050,118
20241121,143100,1686480500,22050,22050,22100,22000,341
20241121,143000,1678961600,22050,22100,22100,22050,983
20241121,142900,1657283100,22050,22050,22100,22000,1939
20241121,142800,1614591350,22100,22050,22100,22050,78
20241121,142700,1612869550,22100,22050,22100,22050,236
20241121,142600,1607661600,22100,22100,22100,22050,150
20241121,142500,1604352100,22100,22050,22150,22050,216
20241121,142400,1599582950,22100,22100,22150,22050,127
20241121,142300,1596776200,22150,22100,22150,22100,309
20241121,142200,1589935650,22100,22100,22150,22100,230
20241121,142100,1584849450,22100,22150,22150,22050,154
20241121,142000,1581448250,22100,22100,22100,22050,242
20241121,141900,1576105250,22050,22050,22100,22050,175
20241121,141800,1572243600,22050,22100,22100,22050,537
20241121,141700,1560385750,22100,22050,22100,22050,1003
20241121,141600,1538261650,22100,22150,22150,22050,141
20241121,141500,1535147100,22100,22150,22150,22100,358
20241121,141400,1527231450,22100,22150,22150,22100,437
20241121,141300,1517569900,22200,22100,22200,22050,325
20241121,141200,1510379950,22100,22050,22100,22050,170
20241121,141100,1506625400,22100,22150,22150,22050,294
20241121,141000,1500129500,22100,22100,22100,22050,404
20241121,140900,1491202950,22100,22150,22150,22100,441
20241121,140800,1481455600,22100,22100,22150,22100,155
20241121,140700,1478029750,22150,22100,22150,22100,116
20241121,140600,1475464300,22150,22150,22150,22100,129
20241121,140500,1472613150,22150,22150,22150,22100,305
20241121,140400,1465864750,22150,22150,22200,22150,289
20241121,140300,1459463250,22150,22150,22200,22150,453
20241121,140200,1449428100,22200,22150,22200,22150,85
20241121,140100,1447545200,22200,22200,22200,22150,245
20241121,140000,1442117100,22150,22200,22250,22150,171
20241121,135900,1438328500,22200,22200,22250,22150,225
20241121,135800,1433335750,22200,22150,22250,22150,690
20241121,135700,1418023500,22150,22150,22200,22150,94
20241121,135600,1415940050,22150,22200,22250,22150,401
20241121,135500,1407043350,22150,22200,22200,22150,217
20241121,135400,1402235500,22200,22250,22250,22150,151
20241121,135300,1398883350,22250,22200,22250,22150,428
20241121,135200,1389382550,22200,22200,22250,22150,174
20241121,135100,1385519850,22200,22200,22250,22150,781
20241121,135000,1368180350,22200,22200,22250,22200,275
20241121,134900,1362075250,22200,22250,22250,22200,262
20241121,134800,1356257600,22200,22250,22250,22200,168
20241121,134700,1352526350,22200,22250,22250,22200,289
20241121,134600,1346106550,22250,22250,22250,22200,44
20241121,134500,1345129050,22250,22250,22300,22200,211
20241121,134400,1340434350,22250,22250,22300,22200,163
20241121,134300,1336807200,22300,22300,22300,22250,176
20241121,134200,1332886750,22250,22200,22300,22200,343
20241121,134100,1325248400,22200,22250,22300,22200,237
20241121,134000,1319978000,22300,22250,22300,22200,255
20241121,133900,1314307700,22200,22250,22250,22200,107
20241121,133800,1311930550,22250,22250,22250,22250,186
20241121,133700,1307792050,22300,22250,22300,22250,84
20241121,133600,1305922750,22200,22300,22300,22200,47
20241121,133500,1304875850,22250,22300,22300,22250,67
20241121,133400,1303385000,22200,22250,22300,22200,167
20241121,133300,1299672800,22250,22300,22300,22250,140
20241121,133200,1296557400,22300,22250,22300,22250,71
20241121,133100,1294977400,22250,22250,22300,22250,297
20241121,133000,1288358550,22250,22300,22300,22250,178
20241121,132900,1284397850,22250,22300,22300,22250,225
20241121,132800,1279391500,22300,22250,22300,22250,109
20241121,132700,1276965150,22300,22300,22300,22250,118
20241121,132600,1274339400,22250,22300,22300,22250,75
20241121,132500,1272670300,22300,22300,22300,22250,235
20241121,132400,1267430300,22250,22300,22300,22250,110
20241121,132300,1264982700,22300,22300,22300,22250,101
20241121,132200,1262735000,22250,22250,22250,22250,85
20241121,132100,1260843750,22300,22250,22300,22250,70
20241121,132000,1259286100,22300,22300,22300,22250,113
20241121,131900,1256766250,22300,22250,22300,22250,112
20241121,131800,1254273200,22300,22300,22300,22250,176
20241121,131700,1250351750,22300,22250,22300,22250,132
20241121,131600,1247408650,22250,22250,22300,22200,325
20241121,131500,1240180550,22250,22300,22300,22250,73
20241121,131400,1238556050,22250,22250,22300,22250,87
20241121,131300,1236619700,22250,22250,22300,22250,82
20241121,131200,1234795100,22250,22250,22250,22200,526
20241121,131100,1223094850,22200,22250,22250,22200,103
20241121,131000,1220806800,22250,22200,22250,22200,35
20241121,130900,1220028750,22200,22250,22250,22200,77
20241121,130800,1218318900,22250,22250,22250,22250,119
20241121,130700,1215671150,22250,22200,22250,22200,239
20241121,130600,1210354050,22200,22300,22300,22200,603
20241121,130500,1196938450,22300,22250,22300,22250,287
20241121,130400,1190547450,22300,22250,22300,22250,47
20241121,130300,1189501150,22300,22300,22300,22250,143
20241121,130200,1186318250,22300,22250,22300,22200,199
20241121,130100,1181894200,22200,22200,22250,22200,144
20241121,130000,1178697150,22250,22250,22250,22200,603
20241121,125900,1165305300,22200,22250,22250,22200,10
20241121,125800,1165082900,22200,22250,22250,22200,203
20241121,125700,1160570900,22250,22300,22300,22250,567
20241121,125600,1147954950,22250,22250,22300,22250,51
20241121,125500,1146818900,22250,22250,22300,22250,39
20241121,125400,1145949900,22250,22250,22300,22250,177
20241121,125300,1142011300,22300,22250,22300,22250,31
20241121,125200,1141320300,22300,22250,22300,22250,32
20241121,125100,1140607700,22250,22250,22300,22250,83
20241121,125000,1138759200,22250,22250,22300,22250,42
20241121,124900,1137823650,22300,22250,22300,22250,50
20241121,124800,1136711000,22250,22300,22300,22250,53
20241121,124700,1135530250,22300,22250,22300,22250,46
20241121,124600,1134505300,22250,22250,22300,22250,75
20241121,124500,1132835500,22250,22250,22300,22250,39
20241121,124400,1131966150,22250,22300,22300,22250,20
20241121,124300,1131521000,22300,22250,22300,22250,148
20241121,124200,1128226600,22250,22300,22300,22250,86
20241121,124100,1126308900,22250,22300,22300,22250,38
20241121,124000,1125463050,22300,22300,22300,22250,88
20241121,123900,1123500750,22250,22300,22300,22250,199
20241121,123800,1119071600,22300,22300,22300,22250,20
20241121,123700,1118625650,22250,22250,22300,22250,105
20241121,123600,1116288300,22300,22250,22300,22250,25
20241121,123500,1115731800,22250,22250,22300,22250,734
20241121,123400,1099398850,22250,22300,22300,22250,89
20241121,123300,1097414800,22300,22300,22350,22300,23
20241121,123200,1096901350,22300,22300,22350,22300,61
20241121,123100,1095539150,22300,22350,22350,22300,94
20241121,123000,1093441750,22300,22350,22350,22300,6
20241121,122900,1093307700,22350,22300,22350,22300,41
20241121,122800,1092392150,22350,22300,22350,22300,42
20241121,122700,1091455450,22300,22300,22350,22300,32
20241121,122600,1090740350,22300,22350,22350,22300,42
20241121,122500,1089802500,22350,22350,22350,22300,117
20241121,122400,1087192900,22300,22300,22300,22250,239
20241121,122300,1081863250,22250,22250,22300,22250,49
20241121,122200,1080772150,22300,22250,22300,22250,119
20241121,122100,1078123000,22250,22300,22300,22250,190
20241121,122000,1073894150,22300,22300,22300,22250,354
20241121,121900,1066000800,22300,22300,22300,22250,44
20241121,121800,1065019750,22250,22300,22300,22250,138
20241121,121700,1061942400,22300,22250,22300,22250,319
20241121,121600,1054844150,22250,22250,22300,22250,104
20241121,121500,1052529000,22250,22300,22300,22250,173
20241121,121400,1048679450,22350,22250,22350,22250,796
20241121,121300,1030937900,22250,22400,22450,22250,1378
20241121,121200,1000196500,22400,22450,22450,22350,17
20241121,121100,999815550,22350,22350,22450,22350,57
20241121,121000,998539000,22350,22400,22450,22350,90
20241121,120900,996522000,22400,22400,22400,22350,19
20241121,120800,996096800,22400,22350,22400,22350,212
20241121,120700,991350950,22400,22400,22400,22400,8
20241121,120600,991171750,22400,22350,22400,22350,67
20241121,120500,989672800,22400,22400,22400,22350,58
20241121,120400,988375150,22350,22350,22400,22350,102
20241121,120300,986095100,22350,22350,22400,22350,46
20241121,120200,985065800,22400,22400,22400,22350,44
20241121,120100,984080700,22400,22400,22400,22350,10
20241121,120000,983856750,22350,22400,22400,22350,35
20241121,115900,983073250,22350,22400,22400,22350,15
20241121,115800,982737950,22400,22400,22400,22350,41
20241121,115700,981819600,22400,22350,22400,22350,102
20241121,115600,979535100,22350,22400,22400,22350,13
20241121,115500,979244050,22350,22350,22400,22350,155
20241121,115400,975778300,22350,22400,22400,22350,7
20241121,115300,975621700,22400,22350,22400,22300,182
20241121,115200,971554050,22350,22400,22400,22350,39
20241121,115100,970680850,22350,22400,22400,22350,717
20241121,115000,954645900,22350,22350,22400,22350,239
20241121,114900,949303050,22400,22400,22450,22350,154
20241121,114800,945852450,22400,22350,22400,22350,246
20241121,114700,940342750,22350,22400,22450,22350,721
20241121,114600,924198650,22400,22450,22450,22400,7
20241121,114500,924041650,22450,22450,22500,22400,173
20241121,114400,920157800,22400,22400,22450,22400,156
20241121,114300,916661950,22400,22400,22450,22400,17
20241121,114200,916280600,22400,22400,22450,22400,36
20241121,114100,915473000,22400,22500,22500,22400,75
20241121,114000,913789700,22450,22450,22450,22450,14
20241121,113900,913475400,22400,22400,22450,22400,136
20241121,113800,910424450,22400,22450,22450,22400,126
20241121,113700,907598700,22400,22450,22450,22400,42
20241121,113600,906656400,22400,22400,22450,22400,50
20241121,113500,905535250,22400,22400,22450,22400,175
20241121,113400,901609150,22400,22450,22450,22400,51
20241121,113300,900465450,22400,22450,22450,22400,37
20241121,113200,899635500,22450,22450,22500,22450,197
20241121,113100,895212550,22450,22500,22500,22450,28
20241121,113000,894582700,22450,22500,22500,22450,7
20241121,112900,894425250,22450,22550,22550,22450,47
20241121,112800,893368450,22550,22500,22550,22450,102
20241121,112700,891068500,22450,22450,22500,22450,87
20241121,112600,889112000,22450,22550,22550,22450,126
20241121,112500,886277500,22500,22550,22550,22500,11
20241121,112400,886029900,22500,22500,22550,22450,167
20241121,112300,882271800,22500,22550,22600,22500,108
20241121,112200,879836250,22550,22450,22550,22450,91
20241121,112100,877785650,22450,22500,22500,22400,100
20241121,112000,875538100,22500,22400,22550,22400,42
20241121,111900,874593050,22500,22450,22500,22400,149
20241121,111800,871247350,22450,22450,22500,22450,54
20241121,111700,870033950,22450,22600,22600,22450,155
20241121,111600,866543800,22550,22450,22550,22400,58
20241121,111500,865239250,22500,22550,22600,22450,60
20241121,111400,863887400,22550,22550,22600,22550,42
20241121,111300,862940050,22600,22400,22600,22400,247
20241121,111200,857379050,22400,22450,22500,22400,95
20241121,111100,855246800,22450,22450,22500,22450,41
20241121,111000,854324850,22450,22400,22550,22400,260
20241121,110900,848477300,22400,22500,22500,22400,651
20241121,110800,833868100,22500,22500,22550,22500,31
20241121,110700,833169550,22550,22500,22550,22500,28
20241121,110600,832538300,22500,22550,22550,22500,126
20241121,110500,829698000,22550,22500,22550,22450,192
20241121,110400,825378450,22450,22450,22500,22400,878
20241121,110300,805665350,22450,22550,22550,22450,866
20241121,110200,786181000,22550,22600,22600,22500,660
20241121,110100,771269700,22550,22550,22600,22550,16
20241121,110000,770908550,22550,22550,22650,22550,151
20241121,105900,767500500,22600,22650,22700,22550,255
20241121,105800,761737050,22700,22650,22700,22600,11
20241121,105700,761487950,22600,22600,22650,22600,125
20241121,105600,758661800,22600,22650,22650,22600,28
20241121,105500,758028150,22650,22550,22650,22550,96
20241121,105400,755857800,22600,22600,22600,22550,131
20241121,105300,752897950,22550,22700,22700,22550,688
20241121,105200,737311600,22700,22750,22750,22700,38
20241121,105100,736447900,22700,22700,22800,22700,41
20241121,105000,735514800,22750,22700,22750,22700,10
20241121,104900,735287550,22700,22600,22700,22600,279
20241121,104800,728971750,22550,22550,22650,22500,35
20241121,104700,728182000,22650,22550,22650,22500,504
20241121,104600,716830200,22500,22600,22650,22500,143
20241121,104500,713603200,22550,22650,22650,22550,269
20241121,104400,707529450,22650,22650,22700,22650,29
20241121,104300,706871500,22700,22700,22700,22650,49
20241121,104200,705760500,22650,22700,22700,22650,351
20241121,104100,697810300,22650,22700,22700,22650,63
20241121,104000,696382000,22700,22700,22700,22700,58
20241121,103900,695065400,22700,22750,22750,22650,343
20241121,103800,687284650,22750,22800,22800,22750,540
20241121,103700,674998250,22800,22800,22800,22750,14
20241121,103600,674679150,22700,22800,22800,22700,162
20241121,103500,670991550,22800,22850,22850,22800,23
20241121,103400,670466100,22800,22800,22800,22750,6
20241121,103300,670329350,22800,22850,22850,22800,110
20241121,103200,667820200,22850,22800,22850,22800,6
20241121,103100,667683200,22850,22800,22850,22750,308
20241121,103000,660661400,22800,22850,22850,22800,114
20241121,102900,658060800,22800,22900,22900,22800,412
20241121,102800,648650650,22900,22900,22900,22850,30
20241121,102700,647963750,22900,22900,22900,22850,18
20241121,102600,647552200,22900,22950,22950,22850,181
20241121,102500,643407300,22950,22900,22950,22900,467
20241121,102400,632711800,22950,22950,22950,22900,22
20241121,102300,632207650,22950,22900,22950,22900,906
20241121,102200,611457750,22900,22900,22950,22900,535
20241121,102100,599205100,22900,22900,22950,22900,68
20241121,102000,597647850,22950,22900,22950,22900,116
20241121,101900,594990300,22950,23000,23000,22950,661
20241121,101800,579817150,23000,22850,23000,22850,667
20241121,101700,564526350,22850,22850,22850,22850,165
20241121,101600,560756100,22850,22850,22850,22850,259
20241121,101500,554837950,22850,22850,22850,22800,125
20241121,101400,551981800,22800,22800,22800,22800,181
20241121,101300,547855000,22800,22850,22850,22750,578
20241121,101200,534679500,22850,22850,22900,22850,302
20241121,101100,527775650,22850,22800,22850,22750,103
20241121,101000,525427750,22800,22750,22800,22750,67
20241121,100900,523900250,22800,22800,22800,22800,39
20241121,100800,523011050,22800,22750,22800,22750,35
20241121,100700,522214650,22750,22800,22800,22750,40
20241121,100600,521303550,22800,22750,22800,22700,485
20241121,100500,510285750,22750,22750,22750,22750,355
20241121,100400,502209500,22700,22700,22700,22700,62
20241121,100300,500802100,22700,22700,22700,22700,245
20241121,100200,495240600,22750,22750,22750,22700,44
20241121,100100,494240150,22750,22750,22750,22750,226
20241121,100000,489098650,22750,22750,22750,22750,26
20241121,095900,488507150,22750,22750,22750,22750,45
20241121,095800,487483400,22750,22750,22750,22750,25
20241121,095700,486914650,22750,22750,22750,22750,33
20241121,095600,486163900,22750,22750,22750,22700,62
20241121,095500,484754200,22750,22750,22750,22750,13
20241121,095400,484458450,22750,22750,22750,22700,27
20241121,095300,483844250,22700,22700,22750,22650,111
20241121,095200,481323850,22700,22700,22700,22650,142
20241121,095100,478106000,22700,22700,22700,22650,54
20241121,095000,476881300,22700,22650,22700,22650,161
20241121,094900,473226650,22700,22700,22700,22700,23
20241121,094800,472704550,22650,22700,22700,22650,75
20241121,094700,471002100,22700,22650,22700,22650,653
20241121,094600,456198250,22650,22650,22650,22650,55
20241121,094500,454952500,22600,22650,22650,22600,218
20241121,094400,450019800,22650,22650,22650,22600,164
20241121,094300,446309750,22700,22650,22700,22600,164
20241121,094200,442593650,22600,22600,22650,22550,51
20241121,094100,441440350,22650,22550,22650,22550,41
20241121,094000,440512800,22650,22650,22650,22650,26
20241121,093900,439923900,22600,22550,22600,22550,131
20241121,093800,436964500,22450,22550,22550,22450,179
20241121,093700,432941300,22550,22600,22600,22550,62
20241121,093600,431542100,22550,22550,22550,22550,13
20241121,093500,431248950,22600,22650,22650,22550,43
20241121,093400,430276400,22650,22450,22700,22450,384
20241121,093300,421611150,22450,22350,22450,22350,298
20241121,093200,414921650,22400,22300,22400,22300,106
20241121,093100,412553250,22300,22350,22400,22300,195
20241121,093000,408202950,22400,22350,22400,22350,38
20241121,092900,407352050,22350,22350,22450,22350,178
20241121,092800,403372400,22350,22350,22350,22350,19
20241121,092700,402947750,22300,22400,22400,22250,494
20241121,092600,391927300,22450,22450,22450,22450,19
20241121,092500,391500750,22700,22300,22700,22300,1334
20241121,092400,361427250,22350,22300,22350,22250,468
20241121,092300,351009450,22350,22350,22350,22300,124
20241121,092200,348240800,22350,22300,22350,22250,243
20241121,092100,342830600,22300,22300,22300,22200,586
20241121,092000,329792250,22400,22350,22400,22300,1387
20241121,091900,298847900,22400,22300,22400,22300,412
20241121,091800,289656800,22300,22400,22400,22250,673
20241121,091700,274631750,22400,22300,22400,22300,516
20241121,091600,263089550,22450,22450,22450,22300,364
20241121,091500,254957650,22450,22400,22450,22300,1874
20241121,091400,213017550,22500,22450,22500,22400,711
20241121,091300,197060250,22500,22450,22500,22400,119
20241121,091200,194392150,22500,22500,22500,22400,713
20241121,091100,178374350,22500,22700,22700,22500,568
20241121,091000,165566250,22650,22650,22700,22650,266
20241121,090900,159534250,22700,22750,22750,22600,794
20241121,090800,141580750,22750,22650,23050,22600,2047
20241121,090700,94906300,22550,22550,22600,22550,106
20241121,090600,92512100,22450,22600,22700,22400,642
20241121,090500,78073900,22700,22550,22700,22550,328
20241121,090400,70671000,22550,22550,22550,22450,349
20241121,090300,62826350,22500,22450,22550,22350,929
20241121,090200,42040550,22450,22450,22450,22450,196
20241121,090100,37640350,22450,22500,22500,22450,384
20241121,090000,29012300,22450,22350,22850,22350,1296