KissMeData/007660/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184900,54515618150,23900,23900,23900,23900,28166
20231102,184800,54515618150,23900,23900,23900,23900,0
20231102,184700,54515618150,23900,23900,23900,23900,0
20231102,184600,54515618150,23900,23900,23900,23900,0
20231102,184500,54515618150,23900,23900,23900,23900,0
20231102,184400,54515618150,23900,23900,23900,23900,0
20231102,184300,54515618150,23900,23900,23900,23900,0
20231102,184200,54515618150,23900,23900,23900,23900,0
20231102,184100,54515618150,23900,23900,23900,23900,0
20231102,184000,54515618150,23900,23900,23900,23900,0
20231102,183900,54515618150,23900,23900,23900,23900,0
20231102,183800,54515618150,23900,23900,23900,23900,0
20231102,183700,54515618150,23900,23900,23900,23900,0
20231102,183600,54515618150,23900,23900,23900,23900,0
20231102,183500,54515618150,23900,23900,23900,23900,0
20231102,183400,54515618150,23900,23900,23900,23900,0
20231102,183300,54515618150,23900,23900,23900,23900,0
20231102,183200,54515618150,23900,23900,23900,23900,0
20231102,183100,54515618150,23900,23900,23900,23900,0
20231102,183000,54515618150,23900,23900,23900,23900,0
20231102,182900,54515618150,23900,23900,23900,23900,0
20231102,182800,54515618150,23900,23900,23900,23900,0
20231102,182700,54515618150,23900,23900,23900,23900,0
20231102,182600,54515618150,23900,23900,23900,23900,0
20231102,182500,54515618150,23900,23900,23900,23900,0
20231102,182400,54515618150,23900,23900,23900,23900,0
20231102,182300,54515618150,23900,23900,23900,23900,0
20231102,182200,54515618150,23900,23900,23900,23900,0
20231102,182100,54515618150,23900,23900,23900,23900,0
20231102,182000,54515618150,23900,23900,23900,23900,0
20231102,181900,54515618150,23900,23900,23900,23900,28166
20231102,181800,54515618150,23900,23900,23900,23900,0
20231102,181700,54515618150,23900,23900,23900,23900,0
20231102,181600,54515618150,23900,23900,23900,23900,0
20231102,181500,54515618150,23900,23900,23900,23900,0
20231102,181400,54515618150,23900,23900,23900,23900,0
20231102,181300,54515618150,23900,23900,23900,23900,0
20231102,181200,54515618150,23900,23900,23900,23900,0
20231102,181100,54515618150,23900,23900,23900,23900,0
20231102,181000,54515618150,23900,23900,23900,23900,0
20231102,180900,54515618150,23900,23900,23900,23900,0
20231102,180800,54515618150,23900,23900,23900,23900,0
20231102,180700,54515618150,23900,23900,23900,23900,0
20231102,180600,54515618150,23900,23900,23900,23900,0
20231102,180500,54515618150,23900,23900,23900,23900,0
20231102,180400,54515618150,23900,23900,23900,23900,0
20231102,180300,54515618150,23900,23900,23900,23900,0
20231102,180200,54515618150,23900,23900,23900,23900,0
20231102,180100,54515618150,23900,23900,23900,23900,0
20231102,180000,54515618150,23900,23900,23900,23900,0
20231102,175900,54515618150,23900,23900,23900,23900,0
20231102,175800,54515618150,23900,23900,23900,23900,0
20231102,175700,54515618150,23900,23900,23900,23900,0
20231102,175600,54515618150,23900,23900,23900,23900,0
20231102,175500,54515618150,23900,23900,23900,23900,0
20231102,175400,54515618150,23900,23900,23900,23900,0
20231102,175300,54515618150,23900,23900,23900,23900,0
20231102,175200,54515618150,23900,23900,23900,23900,0
20231102,175100,54515618150,23900,23900,23900,23900,0
20231102,175000,54515618150,23900,23900,23900,23900,0
20231102,174900,54515618150,23900,23900,23900,23900,28166
20231102,174800,54515618150,23900,23900,23900,23900,0
20231102,174700,54515618150,23900,23900,23900,23900,0
20231102,174600,54515618150,23900,23900,23900,23900,0
20231102,174500,54515618150,23900,23900,23900,23900,0
20231102,174400,54515618150,23900,23900,23900,23900,0
20231102,174300,54515618150,23900,23900,23900,23900,0
20231102,174200,54515618150,23900,23900,23900,23900,0
20231102,174100,54515618150,23900,23900,23900,23900,0
20231102,174000,54515618150,23900,23900,23900,23900,0
20231102,173900,54515618150,23900,23900,23900,23900,0
20231102,173800,54515618150,23900,23900,23900,23900,0
20231102,173700,54515618150,23900,23900,23900,23900,0
20231102,173600,54515618150,23900,23900,23900,23900,0
20231102,173500,54515618150,23900,23900,23900,23900,0
20231102,173400,54515618150,23900,23900,23900,23900,0
20231102,173300,54515618150,23900,23900,23900,23900,0
20231102,173200,54515618150,23900,23900,23900,23900,0
20231102,173100,54515618150,23900,23900,23900,23900,0
20231102,173000,54515618150,23900,23900,23900,23900,0
20231102,172900,54515618150,23900,23900,23900,23900,0
20231102,172800,54515618150,23900,23900,23900,23900,0
20231102,172700,54515618150,23900,23900,23900,23900,0
20231102,172600,54515618150,23900,23900,23900,23900,0
20231102,172500,54515618150,23900,23900,23900,23900,0
20231102,172400,54515618150,23900,23900,23900,23900,0
20231102,172300,54515618150,23900,23900,23900,23900,0
20231102,172200,54515618150,23900,23900,23900,23900,0
20231102,172100,54515618150,23900,23900,23900,23900,0
20231102,172000,54515618150,23900,23900,23900,23900,0
20231102,171900,54515618150,23900,23900,23900,23900,28166
20231102,171800,54515618150,23900,23900,23900,23900,0
20231102,171700,54515618150,23900,23900,23900,23900,0
20231102,171600,54515618150,23900,23900,23900,23900,0
20231102,171500,54515618150,23900,23900,23900,23900,0
20231102,171400,54515618150,23900,23900,23900,23900,0
20231102,171300,54515618150,23900,23900,23900,23900,0
20231102,171200,54515618150,23900,23900,23900,23900,0
20231102,171100,54515618150,23900,23900,23900,23900,0
20231102,171000,54515618150,23900,23900,23900,23900,0
20231102,170900,54515618150,23900,23900,23900,23900,0
20231102,170800,54515618150,23900,23900,23900,23900,0
20231102,170700,54515618150,23900,23900,23900,23900,0
20231102,170600,54515618150,23900,23900,23900,23900,0
20231102,170500,54515618150,23900,23900,23900,23900,0
20231102,170400,54515618150,23900,23900,23900,23900,0
20231102,170300,54515618150,23900,23900,23900,23900,0
20231102,170200,54515618150,23900,23900,23900,23900,0
20231102,170100,54515618150,23900,23900,23900,23900,0
20231102,170000,54515618150,23900,23900,23900,23900,0
20231102,165900,54515618150,23900,23900,23900,23900,0
20231102,165800,54515618150,23900,23900,23900,23900,0
20231102,165700,54515618150,23900,23900,23900,23900,0
20231102,165600,54515618150,23900,23900,23900,23900,0
20231102,165500,54515618150,23900,23900,23900,23900,0
20231102,165400,54515618150,23900,23900,23900,23900,0
20231102,165300,54515618150,23900,23900,23900,23900,0
20231102,165200,54515618150,23900,23900,23900,23900,0
20231102,165100,54515618150,23900,23900,23900,23900,0
20231102,165000,54515618150,23900,23900,23900,23900,0
20231102,164900,54515618150,23900,23900,23900,23900,28166
20231102,164800,54515618150,23900,23900,23900,23900,0
20231102,164700,54515618150,23900,23900,23900,23900,0
20231102,164600,54515618150,23900,23900,23900,23900,0
20231102,164500,54515618150,23900,23900,23900,23900,0
20231102,164400,54515618150,23900,23900,23900,23900,0
20231102,164300,54515618150,23900,23900,23900,23900,0
20231102,164200,54515618150,23900,23900,23900,23900,0
20231102,164100,54515618150,23900,23900,23900,23900,0
20231102,164000,54515618150,23900,23900,23900,23900,0
20231102,163900,54515618150,23900,23900,23900,23900,0
20231102,163800,54515618150,23900,23900,23900,23900,0
20231102,163700,54515618150,23900,23900,23900,23900,0
20231102,163600,54515618150,23900,23900,23900,23900,0
20231102,163500,54515618150,23900,23900,23900,23900,0
20231102,163400,54515618150,23900,23900,23900,23900,0
20231102,163300,54515618150,23900,23900,23900,23900,0
20231102,163200,54515618150,23900,23900,23900,23900,0
20231102,163100,54515618150,23900,23900,23900,23900,0
20231102,163000,54515618150,23900,23900,23900,23900,0
20231102,162900,54515618150,23900,23900,23900,23900,0
20231102,162800,54515618150,23900,23900,23900,23900,0
20231102,162700,54515618150,23900,23900,23900,23900,0
20231102,162600,54515618150,23900,23900,23900,23900,0
20231102,162500,54515618150,23900,23900,23900,23900,0
20231102,162400,54515618150,23900,23900,23900,23900,0
20231102,162300,54515618150,23900,23900,23900,23900,0
20231102,162200,54515618150,23900,23900,23900,23900,0
20231102,162100,54515618150,23900,23900,23900,23900,0
20231102,162000,54515618150,23900,23900,23900,23900,0
20231102,161900,54515618150,23900,23900,23900,23900,28166
20231102,161800,54515618150,23900,23900,23900,23900,0
20231102,161700,54515618150,23900,23900,23900,23900,0
20231102,161600,54515618150,23900,23900,23900,23900,0
20231102,161500,54515618150,23900,23900,23900,23900,0
20231102,161400,54515618150,23900,23900,23900,23900,0
20231102,161300,54515618150,23900,23900,23900,23900,0
20231102,161200,54515618150,23900,23900,23900,23900,0
20231102,161100,54515618150,23900,23900,23900,23900,0
20231102,161000,54515618150,23900,23900,23900,23900,0
20231102,160900,54515618150,23900,23900,23900,23900,0
20231102,160800,54515618150,23900,23900,23900,23900,0
20231102,160700,54515618150,23900,23900,23900,23900,0
20231102,160600,54515618150,23900,23900,23900,23900,0
20231102,160500,54515618150,23900,23900,23900,23900,0
20231102,160400,54515618150,23900,23900,23900,23900,0
20231102,160300,54515618150,23900,23900,23900,23900,0
20231102,160200,54515618150,23900,23900,23900,23900,0
20231102,160100,54515618150,23900,23900,23900,23900,0
20231102,160000,54515618150,23900,23900,23900,23900,0
20231102,155900,54515618150,23900,23900,23900,23900,0
20231102,155800,54515618150,23900,23900,23900,23900,0
20231102,155700,54515618150,23900,23900,23900,23900,0
20231102,155600,54515618150,23900,23900,23900,23900,0
20231102,155500,54515618150,23900,23900,23900,23900,0
20231102,155400,54515618150,23900,23900,23900,23900,0
20231102,155300,54515618150,23900,23900,23900,23900,0
20231102,155200,54515618150,23900,23900,23900,23900,0
20231102,155100,54515618150,23900,23900,23900,23900,0
20231102,155000,54515618150,23900,23900,23900,23900,0
20231102,154900,54515618150,23900,23900,23900,23900,28166
20231102,154800,54515618150,23900,23900,23900,23900,0
20231102,154700,54515618150,23900,23900,23900,23900,0
20231102,154600,54515618150,23900,23900,23900,23900,0
20231102,154500,54515618150,23900,23900,23900,23900,0
20231102,154400,54515618150,23900,23900,23900,23900,0
20231102,154300,54515618150,23900,23900,23900,23900,0
20231102,154200,54515618150,23900,23900,23900,23900,0
20231102,154100,54515618150,23900,23900,23900,23900,0
20231102,154000,54515618150,23900,23900,23900,23900,0
20231102,153900,54515618150,23900,23900,23900,23900,0
20231102,153800,54515618150,23900,23900,23900,23900,0
20231102,153700,54515618150,23900,23900,23900,23900,0
20231102,153600,54515618150,23900,23900,23900,23900,0
20231102,153500,54515618150,23900,23900,23900,23900,0
20231102,153400,54515618150,23900,23900,23900,23900,0
20231102,153300,54515618150,23900,23900,23900,23900,0
20231102,153200,54515618150,23900,23900,23900,23900,0
20231102,153100,54515618150,23900,23900,23900,23900,0
20231102,153000,54515618150,23900,23900,23900,23900,28166
20231102,152900,53842450750,23900,23900,23900,23900,0
20231102,152800,53842450750,23900,23900,23900,23900,0
20231102,152700,53842450750,23900,23900,23900,23900,0
20231102,152600,53842450750,23900,23900,23900,23900,0
20231102,152500,53842450750,23900,23900,23900,23900,0
20231102,152400,53842450750,23900,23900,23900,23900,0
20231102,152300,53842450750,23900,23900,23900,23900,0
20231102,152200,53842450750,23900,23900,23900,23900,0
20231102,152100,53842450750,23900,23900,23900,23900,0
20231102,152000,53842450750,23900,23900,23900,23900,0
20231102,151900,53842450750,23900,23900,23950,23850,4503
20231102,151800,53734901100,23850,23850,23900,23850,5608
20231102,151700,53600896350,23900,23850,23900,23800,1543
20231102,151600,53564064250,23850,23900,23900,23800,2245
20231102,151500,53510533000,23850,23850,23850,23800,3296
20231102,151400,53431965100,23850,23850,23850,23800,1928
20231102,151300,53385988950,23850,23800,23850,23800,3837
20231102,151200,53294596850,23850,23800,23900,23800,3699
20231102,151100,53206434000,23800,23850,23900,23800,4705
20231102,151000,53094261700,23850,23900,23900,23850,2951
20231102,150900,53023842700,23900,23850,23900,23850,2906
20231102,150800,52954502600,23850,23850,23900,23850,2151
20231102,150700,52903114950,23900,23900,23950,23850,8885
20231102,150600,52690885250,23950,23950,23950,23900,4982
20231102,150500,52571698850,23900,23950,23950,23900,1231
20231102,150400,52542230700,23900,24000,24000,23900,5981
20231102,150300,52398998750,24000,24000,24000,23950,2869
20231102,150200,52330195300,23950,24000,24000,23950,3982
20231102,150100,52234787800,23950,24000,24050,23950,3282
20231102,150000,52156106950,24000,24000,24050,23950,6120
20231102,145900,52009231950,24050,24050,24100,23950,10149
20231102,145800,51765333450,24050,24000,24050,23950,32011
20231102,145700,50996681250,24000,24000,24000,23950,4076
20231102,145600,50898920450,23950,23950,24000,23950,3552
20231102,145500,50813723800,24000,24000,24000,23950,2987
20231102,145400,50742105850,23950,24000,24000,23950,3604
20231102,145300,50655660350,24000,23950,24000,23900,5220
20231102,145200,50530564800,23950,23900,23950,23900,3075
20231102,145100,50456935750,23950,23950,23950,23900,3111
20231102,145000,50382491750,23950,23900,23950,23850,3930
20231102,144900,50288534250,23900,23900,23900,23850,5800
20231102,144800,50150090400,23900,23900,23950,23850,3209
20231102,144700,50073385900,23900,23950,23950,23850,9170
20231102,144600,49854164500,23950,23950,24000,23900,4836
20231102,144500,49738356300,24000,23950,24000,23900,5400
20231102,144400,49609041150,23950,23950,23950,23900,6507
20231102,144300,49453212400,24000,24000,24000,23900,9651
20231102,144200,49221977050,24000,23900,24000,23900,31907
20231102,144100,48458419850,23900,23900,23900,23850,3318
20231102,144000,48379133400,23900,23850,23900,23850,4077
20231102,143900,48281754450,23850,23850,23900,23850,1925
20231102,143800,48235824850,23850,23850,23900,23850,2262
20231102,143700,48181838500,23850,23850,23900,23800,1221
20231102,143600,48152712700,23850,23800,23850,23800,1005
20231102,143500,48128757550,23800,23900,23900,23800,1108
20231102,143400,48102335800,23900,23900,23900,23800,7688
20231102,143300,47918976050,23850,23900,23900,23850,2414
20231102,143200,47861372900,23900,23800,23900,23750,13385
20231102,143100,47542319650,23800,23800,23800,23750,1161
20231102,143000,47514701400,23800,23800,23850,23750,1475
20231102,142900,47479596600,23800,23850,23850,23750,4404
20231102,142800,47374784400,23800,23850,23850,23800,2384
20231102,142700,47318012850,23800,23850,23850,23800,2051
20231102,142600,47269113850,23850,23850,23850,23800,2323
20231102,142500,47213723450,23850,23850,23850,23800,985
20231102,142400,47190243200,23850,23850,23850,23800,1985
20231102,142300,47142901850,23850,23850,23850,23800,1744
20231102,142200,47101320900,23800,23850,23850,23750,2722
20231102,142100,47036530900,23850,23850,23850,23800,2171
20231102,142000,46984765650,23850,23800,23850,23800,1682
20231102,141900,46944690900,23800,23800,23850,23800,901
20231102,141800,46923217450,23800,23750,23850,23750,4253
20231102,141700,46821978450,23800,23750,23800,23750,1502
20231102,141600,46786245300,23800,23800,23800,23750,3461
20231102,141500,46703893000,23800,23800,23800,23750,2268
20231102,141400,46649938250,23800,23750,23800,23750,758
20231102,141300,46631913550,23750,23800,23800,23700,1537
20231102,141200,46595399050,23800,23800,23800,23700,1536
20231102,141100,46558873750,23800,23800,23800,23750,2817
20231102,141000,46491885400,23800,23800,23800,23700,5086
20231102,140900,46371073150,23800,23800,23800,23750,1972
20231102,140800,46324179350,23800,23750,23800,23750,930
20231102,140700,46302057500,23800,23800,23800,23750,1017
20231102,140600,46277879900,23750,23750,23800,23750,1534
20231102,140500,46241409850,23800,23800,23800,23750,1663
20231102,140400,46201884900,23800,23800,23800,23700,1139
20231102,140300,46174810000,23800,23750,23800,23700,5958
20231102,140200,46033281800,23800,23800,23800,23750,1635
20231102,140100,45994398050,23800,23800,23800,23750,970
20231102,140000,45971335400,23800,23700,23800,23700,3241
20231102,135900,45894323900,23700,23750,23750,23700,2157
20231102,135800,45843113100,23700,23750,23750,23700,819
20231102,135700,45823673700,23750,23700,23750,23700,2344
20231102,135600,45768014600,23700,23650,23750,23650,2990
20231102,135500,45697148700,23650,23700,23700,23650,1209
20231102,135400,45668498250,23700,23750,23750,23650,4308
20231102,135300,45566426200,23750,23750,23750,23700,1142
20231102,135200,45539329150,23750,23750,23750,23700,1175
20231102,135100,45511438150,23750,23750,23750,23700,2195
20231102,135000,45459324950,23750,23700,23750,23650,1266
20231102,134900,45429298100,23700,23700,23750,23650,1948
20231102,134800,45383139100,23750,23700,23750,23650,5880
20231102,134700,45243776150,23700,23650,23700,23650,901
20231102,134600,45222424150,23700,23700,23700,23650,1913
20231102,134500,45177091700,23650,23650,23700,23650,1089
20231102,134400,45151296550,23700,23650,23700,23650,2017
20231102,134300,45103558900,23600,23650,23650,23600,4387
20231102,134200,44999835500,23650,23700,23700,23600,7289
20231102,134100,44827465050,23700,23700,23700,23650,941
20231102,134000,44805167950,23650,23700,23700,23650,1938
20231102,133900,44759297250,23700,23700,23750,23650,2950
20231102,133800,44689404750,23650,23650,23700,23650,851
20231102,133700,44669249650,23700,23700,23750,23650,2135
20231102,133600,44618670800,23700,23700,23750,23700,1407
20231102,133500,44585285400,23700,23750,23750,23700,3405
20231102,133400,44504566100,23750,23700,23750,23700,1772
20231102,133300,44462511400,23750,23750,23750,23700,1481
20231102,133200,44427352650,23750,23750,23750,23700,1348
20231102,133100,44395361350,23750,23700,23750,23700,1029
20231102,133000,44370938450,23750,23750,23750,23700,1345
20231102,132900,44339009250,23750,23750,23750,23700,814
20231102,132800,44319692300,23750,23750,23750,23700,2024
20231102,132700,44271687100,23750,23700,23750,23700,1219
20231102,132600,44242765350,23700,23700,23750,23700,1107
20231102,132500,44216490650,23750,23750,23750,23700,1149
20231102,132400,44189220200,23750,23700,23750,23700,879
20231102,132300,44168359550,23750,23750,23750,23700,968
20231102,132200,44145384550,23700,23700,23800,23700,1001
20231102,132100,44121625050,23750,23800,23800,23700,1451
20231102,132000,44087166000,23750,23750,23800,23700,1587
20231102,131900,44049474350,23750,23750,23750,23700,2201
20231102,131800,43997268450,23700,23750,23800,23700,1020
20231102,131700,43973055650,23750,23800,23800,23750,1076
20231102,131600,43947466850,23750,23700,23800,23700,1017
20231102,131500,43923299650,23750,23800,23800,23750,1258
20231102,131400,43893408600,23750,23700,23800,23650,10480
20231102,131300,43644596900,23700,23700,23700,23650,1943
20231102,131200,43598613250,23700,23600,23700,23600,2352
20231102,131100,43542987850,23650,23700,23700,23600,3916
20231102,131000,43450385950,23700,23700,23750,23700,4822
20231102,130900,43336041450,23700,23750,23750,23700,513
20231102,130800,43323869600,23750,23800,23800,23700,3986
20231102,130700,43229207500,23800,23800,23800,23750,1543
20231102,130600,43192508550,23800,23800,23800,23750,704
20231102,130500,43175766250,23800,23800,23800,23750,1191
20231102,130400,43147423650,23800,23800,23800,23750,706
20231102,130300,43130622350,23800,23800,23800,23800,2359
20231102,130200,43074478150,23800,23800,23800,23750,613
20231102,130100,43059891600,23800,23800,23800,23750,2131
20231102,130000,43009183950,23800,23800,23800,23750,1746
20231102,125900,42967692650,23800,23800,23800,23750,900
20231102,125800,42946276600,23800,23800,23850,23750,3180
20231102,125700,42870602150,23800,23850,23850,23800,1181
20231102,125600,42842474300,23850,23850,23850,23800,1316
20231102,125500,42811132200,23850,23800,23850,23750,3681
20231102,125400,42723491900,23800,23800,23800,23750,2169
20231102,125300,42671884450,23800,23800,23800,23750,1147
20231102,125200,42644586800,23750,23800,23800,23750,1992
20231102,125100,42597187750,23800,23800,23800,23750,531
20231102,125000,42584551250,23800,23800,23800,23750,1766
20231102,124900,42542527200,23800,23750,23800,23750,878
20231102,124800,42521635900,23750,23800,23800,23750,1619
20231102,124700,42483116400,23750,23800,23800,23750,2308
20231102,124600,42428229250,23800,23750,23800,23750,3954
20231102,124500,42334308950,23750,23750,23750,23700,1637
20231102,124400,42295432600,23750,23700,23750,23700,2044
20231102,124300,42246969100,23700,23700,23700,23650,991
20231102,124200,42223487500,23700,23650,23700,23650,1141
20231102,124100,42196475200,23700,23700,23700,23650,615
20231102,124000,42181900800,23700,23700,23700,23650,957
20231102,123900,42159228650,23650,23700,23700,23650,520
20231102,123800,42146905300,23650,23700,23750,23650,633
20231102,123700,42131894950,23750,23750,23750,23700,648
20231102,123600,42116514400,23750,23700,23750,23650,1400
20231102,123500,42083315200,23750,23700,23750,23700,1748
20231102,123400,42041876300,23750,23700,23750,23650,2645
20231102,123300,41979189050,23650,23700,23700,23650,1108
20231102,123200,41952962350,23700,23700,23700,23650,812
20231102,123100,41933739950,23700,23700,23700,23650,1081
20231102,123000,41908136750,23700,23700,23700,23650,1702
20231102,122900,41867852350,23700,23650,23700,23650,631
20231102,122800,41852900050,23700,23700,23700,23650,989
20231102,122700,41829470300,23700,23700,23700,23650,917
20231102,122600,41807744000,23700,23700,23700,23650,672
20231102,122500,41791827250,23700,23700,23700,23650,1067
20231102,122400,41766552750,23700,23650,23700,23600,570
20231102,122300,41753058500,23650,23600,23700,23550,1844
20231102,122200,41709480200,23650,23650,23650,23600,676
20231102,122100,41693503950,23650,23700,23700,23600,604
20231102,122000,41679216050,23650,23700,23700,23650,1343
20231102,121900,41647429700,23700,23650,23700,23650,2386
20231102,121800,41590975950,23650,23600,23650,23550,3354
20231102,121700,41511828950,23550,23550,23600,23500,2634
20231102,121600,41449849900,23550,23600,23600,23500,2525
20231102,121500,41390368500,23600,23600,23600,23550,1178
20231102,121400,41362607000,23600,23650,23650,23550,1329
20231102,121300,41331241300,23650,23650,23650,23600,736
20231102,121200,41313846350,23650,23650,23650,23600,209
20231102,121100,41308906250,23650,23650,23650,23550,500
20231102,121000,41297097350,23650,23600,23650,23550,596
20231102,120900,41283031200,23650,23650,23650,23600,666
20231102,120800,41267302450,23650,23650,23650,23600,590
20231102,120700,41253350350,23650,23650,23650,23550,7494
20231102,120600,41076329250,23650,23600,23650,23600,3856
20231102,120500,40985277300,23600,23600,23600,23550,1042
20231102,120400,40960694100,23600,23600,23600,23550,838
20231102,120300,40940927750,23600,23600,23600,23550,496
20231102,120200,40929229900,23600,23550,23600,23550,826
20231102,120100,40909758450,23550,23550,23600,23500,4850
20231102,120000,40795523200,23550,23500,23550,23500,948
20231102,115900,40773228500,23500,23550,23550,23500,2873
20231102,115800,40705675050,23550,23500,23550,23500,518
20231102,115700,40693484650,23500,23500,23550,23500,5366
20231102,115600,40567245200,23500,23500,23550,23500,216
20231102,115500,40562163000,23550,23550,23550,23500,1592
20231102,115400,40524735200,23550,23550,23550,23500,825
20231102,115300,40505341650,23500,23550,23550,23500,810
20231102,115200,40486287000,23550,23550,23550,23450,749
20231102,115100,40468669700,23550,23500,23550,23500,1616
20231102,115000,40430669650,23550,23500,23550,23500,694
20231102,114900,40414344000,23550,23550,23600,23550,599
20231102,114800,40400236500,23550,23500,23600,23500,841
20231102,114700,40380444850,23500,23450,23550,23400,5876
20231102,114600,40242356500,23450,23500,23500,23450,2287
20231102,114500,40188700850,23500,23500,23500,23400,2814
20231102,114400,40122677200,23500,23550,23550,23450,7623
20231102,114300,39943782750,23550,23550,23550,23450,1956
20231102,114200,39897816100,23550,23600,23600,23500,20229
20231102,114100,39422388800,23550,23500,23600,23500,3893
20231102,114000,39330710800,23550,23600,23600,23500,6912
20231102,113900,39167842450,23650,23650,23650,23600,955
20231102,113800,39145292900,23650,23600,23650,23600,1475
20231102,113700,39110466050,23650,23650,23650,23600,3753
20231102,113600,39021784150,23650,23700,23700,23650,433
20231102,113500,39011541900,23700,23700,23700,23650,771
20231102,113400,38993287000,23700,23700,23700,23650,515
20231102,113300,38981087800,23700,23650,23700,23650,483
20231102,113200,38969642650,23700,23650,23700,23650,935
20231102,113100,38947495400,23700,23700,23700,23650,661
20231102,113000,38931833000,23650,23700,23700,23650,1631
20231102,112900,38893244700,23700,23700,23700,23600,896
20231102,112800,38872062350,23700,23600,23700,23550,5902
20231102,112700,38732606150,23650,23600,23650,23600,1256
20231102,112600,38702934500,23600,23650,23650,23600,964
20231102,112500,38680151750,23650,23650,23650,23600,815
20231102,112400,38660889750,23650,23650,23650,23600,1061
20231102,112300,38635810800,23650,23700,23700,23600,1814
20231102,112200,38592971450,23650,23700,23700,23650,3758
20231102,112100,38504083250,23650,23700,23700,23650,694
20231102,112000,38487640150,23650,23700,23700,23650,1487
20231102,111900,38452453000,23700,23800,23800,23650,2554
20231102,111800,38391909200,23800,23800,23850,23700,2136
20231102,111700,38341101150,23850,23800,23850,23750,4449
20231102,111600,38235176400,23800,23800,23850,23750,3088
20231102,111500,38161678600,23800,23750,23800,23700,1807
20231102,111400,38118761500,23750,23800,23800,23700,2194
20231102,111300,38066672150,23800,23800,23800,23700,2008
20231102,111200,38018983950,23750,23750,23800,23700,2415
20231102,111100,37961631000,23750,23650,23750,23650,4487
20231102,111000,37855252000,23650,23700,23750,23600,4118
20231102,110900,37757727750,23700,23700,23750,23650,5270
20231102,110800,37632795100,23750,23750,23800,23700,3886
20231102,110700,37540535650,23800,23950,23950,23700,7006
20231102,110600,37373781150,23900,23950,23950,23850,6935
20231102,110500,37207960550,23950,24000,24000,23950,25995
20231102,110400,36584860300,24000,23900,24000,23900,14324
20231102,110300,36241840500,23900,23800,23950,23750,28567
20231102,110200,35560000150,23800,23800,23800,23750,1135
20231102,110100,35533001700,23800,23850,23850,23750,1832
20231102,110000,35489367800,23850,23800,23850,23750,3446
20231102,105900,35407361450,23800,23800,23800,23750,1935
20231102,105800,35361351950,23800,23800,23800,23750,1829
20231102,105700,35317841300,23750,23800,23800,23750,1651
20231102,105600,35278606050,23800,23650,23850,23600,18088
20231102,105500,34848851800,23600,23600,23650,23600,1046
20231102,105400,34824159750,23600,23650,23700,23600,1059
20231102,105300,34799131750,23600,23600,23700,23550,3745
20231102,105200,34710621200,23650,23600,23650,23550,2985
20231102,105100,34640207150,23600,23550,23650,23500,4609
20231102,105000,34531495700,23550,23550,23600,23500,5730
20231102,104900,34396564200,23550,23550,23650,23550,1866
20231102,104800,34352571750,23650,23600,23650,23550,3431
20231102,104700,34271613550,23600,23700,23700,23600,5074
20231102,104600,34151682150,23700,23750,23750,23650,5169
20231102,104500,34029167050,23750,23750,23750,23700,1424
20231102,104400,33995387950,23700,23800,23800,23700,5731
20231102,104300,33859189700,23800,23750,23800,23700,5653
20231102,104200,33724832250,23750,23700,23750,23650,6751
20231102,104100,33564763950,23650,23650,23700,23650,637
20231102,104000,33549670900,23700,23600,23700,23600,2105
20231102,103900,33499878100,23650,23700,23700,23600,913
20231102,103800,33478299750,23600,23650,23700,23600,2337
20231102,103700,33423034000,23650,23700,23700,23600,3140
20231102,103600,33348822550,23650,23650,23700,23650,1838
20231102,103500,33305326000,23650,23650,23700,23600,1990
20231102,103400,33258291400,23700,23650,23700,23550,4888
20231102,103300,33142877600,23600,23650,23700,23600,3557
20231102,103200,33058759000,23700,23700,23700,23650,3422
20231102,103100,32977816300,23700,23650,23700,23650,1910
20231102,103000,32932589000,23700,23650,23700,23600,4419
20231102,102900,32828076150,23700,23800,23800,23650,9787
20231102,102800,32595837450,23800,23800,23800,23700,3137
20231102,102700,32521264050,23800,23850,23850,23750,3214
20231102,102600,32444719750,23800,23850,23850,23750,3198
20231102,102500,32368541100,23850,23800,23850,23750,5468
20231102,102400,32238437850,23800,23750,23850,23700,9673
20231102,102300,32008203450,23750,23750,23800,23700,4452
20231102,102200,31902442100,23800,23850,23850,23700,7527
20231102,102100,31723460450,23800,23800,23850,23750,3850
20231102,102000,31631739400,23850,23800,23850,23750,7157
20231102,101900,31461379450,23800,23800,23850,23750,17571
20231102,101800,31042845550,23850,23750,23850,23650,18483
20231102,101700,30603381300,23750,23650,23750,23600,30774
20231102,101600,29874330500,23650,23550,23650,23500,12111
20231102,101500,29588956600,23600,23550,23600,23500,5738
20231102,101400,29453839000,23550,23550,23550,23500,1727
20231102,101300,29413218300,23600,23550,23600,23500,2835
20231102,101200,29346422250,23550,23550,23600,23500,7199
20231102,101100,29176864050,23600,23500,23600,23500,3821
20231102,101000,29086787600,23550,23600,23600,23500,10495
20231102,100900,28839568450,23600,23550,23650,23550,2902
20231102,100800,28771083500,23650,23600,23650,23550,3654
20231102,100700,28684813500,23600,23600,23650,23550,5575
20231102,100600,28553229900,23600,23650,23650,23550,3757
20231102,100500,28464506850,23650,23600,23650,23550,10944
20231102,100400,28205832100,23600,23600,23600,23550,6838
20231102,100300,28044485350,23600,23700,23700,23600,8595
20231102,100200,27841277550,23650,23600,23700,23600,18238
20231102,100100,27409800200,23600,23450,23650,23450,34452
20231102,100000,26598688500,23500,23450,23500,23400,6290
20231102,095900,26451210400,23450,23400,23450,23350,3940
20231102,095800,26358978600,23450,23450,23450,23400,1228
20231102,095700,26330187450,23450,23350,23500,23350,11131
20231102,095600,26069197900,23400,23400,23400,23300,6277
20231102,095500,25922425900,23400,23300,23450,23200,20195
20231102,095400,25451123850,23250,23300,23300,23250,2260
20231102,095300,25398534150,23250,23300,23300,23250,3707
20231102,095200,25312265050,23300,23250,23300,23250,2361
20231102,095100,25257340000,23250,23250,23300,23250,4317
20231102,095000,25156951400,23300,23200,23350,23200,7518
20231102,094900,24982047850,23250,23250,23300,23200,4243
20231102,094800,24883415400,23250,23300,23300,23250,2345
20231102,094700,24828793900,23300,23300,23350,23200,3910
20231102,094600,24737804550,23300,23300,23350,23250,2809
20231102,094500,24672316750,23250,23250,23400,23200,9596
20231102,094400,24448719800,23250,23300,23300,23250,2280
20231102,094300,24395665200,23300,23350,23350,23250,2147
20231102,094200,24345652950,23350,23400,23400,23300,5404
20231102,094100,24219322300,23400,23300,23450,23250,24303
20231102,094000,23651136300,23300,23250,23350,23250,3894
20231102,093900,23560378450,23300,23200,23350,23200,6370
20231102,093800,23412062600,23200,23250,23250,23150,4833
20231102,093700,23299937200,23200,23300,23300,23200,4827
20231102,093600,23187643150,23250,23200,23450,23200,29693
20231102,093500,22494884000,23200,23050,23200,23050,9198
20231102,093400,22282011600,23100,23050,23150,22950,8672
20231102,093300,22081996300,23050,22950,23050,22900,9207
20231102,093200,21870485350,22900,22850,22950,22850,5452
20231102,093100,21745706450,22900,22900,22950,22850,11261
20231102,093000,21487906200,22950,22900,23000,22900,9927
20231102,092900,21260121350,22900,23150,23150,22900,25592
20231102,092800,20671569650,23150,23100,23150,23050,10889
20231102,092700,20419933350,23100,23050,23100,23050,5753
20231102,092600,20287260650,23050,23100,23100,23050,4134
20231102,092500,20191881550,23050,23250,23250,23050,13774
20231102,092400,19873235700,23250,23150,23250,23100,9256
20231102,092300,19658682950,23150,23200,23200,23100,5796
20231102,092200,19524463550,23200,23450,23450,23150,11507
20231102,092100,19256133200,23400,23300,23500,23250,29792
20231102,092000,18559135550,23250,23100,23250,23100,12437
20231102,091900,18271023800,23150,23200,23200,23100,10572
20231102,091800,18026360600,23150,23150,23200,23100,10133
20231102,091700,17791734950,23200,23200,23400,23100,23259
20231102,091600,17250006200,23200,23150,23200,23050,20348
20231102,091500,16779639250,23150,23250,23350,23150,25215
20231102,091400,16194341200,23300,23200,23400,23150,23785
20231102,091300,15640092200,23200,23550,23600,23200,62435
20231102,091200,14175860050,23500,23500,23650,23300,75124
20231102,091100,12412262600,23500,23150,23500,23100,72236
20231102,091000,10724518000,23150,23200,23250,23000,42623
20231102,090900,9737977050,23150,22800,23200,22750,80255
20231102,090800,7894191650,22800,22750,22800,22700,12189
20231102,090700,7616640100,22800,22850,22850,22650,15684
20231102,090600,7259491350,22850,22900,22900,22750,29984
20231102,090500,6574586000,22900,22750,22900,22700,38914
20231102,090400,5686746650,22700,22600,22750,22500,21792
20231102,090300,5193906400,22600,22800,22800,22550,38747
20231102,090200,4314937450,22800,22750,22800,22600,32106
20231102,090100,3586206550,22700,22800,22900,22700,49841
20231102,090000,2449492300,22800,22800,22850,22650,107504