KissMeData/007660/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184700,86706409850,31800,31800,31800,31800,45801
20231122,184600,86706409850,31800,31800,31800,31800,0
20231122,184500,86706409850,31800,31800,31800,31800,0
20231122,184400,86706409850,31800,31800,31800,31800,0
20231122,184300,86706409850,31800,31800,31800,31800,0
20231122,184200,86706409850,31800,31800,31800,31800,0
20231122,184100,86706409850,31800,31800,31800,31800,0
20231122,184000,86706409850,31800,31800,31800,31800,0
20231122,183900,86706409850,31800,31800,31800,31800,0
20231122,183800,86706409850,31800,31800,31800,31800,0
20231122,183700,86706409850,31800,31800,31800,31800,0
20231122,183600,86706409850,31800,31800,31800,31800,0
20231122,183500,86706409850,31800,31800,31800,31800,0
20231122,183400,86706409850,31800,31800,31800,31800,0
20231122,183300,86706409850,31800,31800,31800,31800,0
20231122,183200,86706409850,31800,31800,31800,31800,0
20231122,183100,86706409850,31800,31800,31800,31800,0
20231122,183000,86706409850,31800,31800,31800,31800,0
20231122,182900,86706409850,31800,31800,31800,31800,0
20231122,182800,86706409850,31800,31800,31800,31800,0
20231122,182700,86706409850,31800,31800,31800,31800,0
20231122,182600,86706409850,31800,31800,31800,31800,0
20231122,182500,86706409850,31800,31800,31800,31800,0
20231122,182400,86706409850,31800,31800,31800,31800,0
20231122,182300,86706409850,31800,31800,31800,31800,0
20231122,182200,86706409850,31800,31800,31800,31800,0
20231122,182100,86706409850,31800,31800,31800,31800,0
20231122,182000,86706409850,31800,31800,31800,31800,0
20231122,181900,86706409850,31800,31800,31800,31800,0
20231122,181800,86706409850,31800,31800,31800,31800,0
20231122,181700,86706409850,31800,31800,31800,31800,45801
20231122,181600,86706409850,31800,31800,31800,31800,0
20231122,181500,86706409850,31800,31800,31800,31800,0
20231122,181400,86706409850,31800,31800,31800,31800,0
20231122,181300,86706409850,31800,31800,31800,31800,0
20231122,181200,86706409850,31800,31800,31800,31800,0
20231122,181100,86706409850,31800,31800,31800,31800,0
20231122,181000,86706409850,31800,31800,31800,31800,0
20231122,180900,86706409850,31800,31800,31800,31800,0
20231122,180800,86706409850,31800,31800,31800,31800,0
20231122,180700,86706409850,31800,31800,31800,31800,0
20231122,180600,86706409850,31800,31800,31800,31800,0
20231122,180500,86706409850,31800,31800,31800,31800,0
20231122,180400,86706409850,31800,31800,31800,31800,0
20231122,180300,86706409850,31800,31800,31800,31800,0
20231122,180200,86706409850,31800,31800,31800,31800,0
20231122,180100,86706409850,31800,31800,31800,31800,0
20231122,180000,86706409850,31800,31800,31800,31800,0
20231122,175900,86706409850,31800,31800,31800,31800,0
20231122,175800,86706409850,31800,31800,31800,31800,0
20231122,175700,86706409850,31800,31800,31800,31800,0
20231122,175600,86706409850,31800,31800,31800,31800,0
20231122,175500,86706409850,31800,31800,31800,31800,0
20231122,175400,86706409850,31800,31800,31800,31800,0
20231122,175300,86706409850,31800,31800,31800,31800,0
20231122,175200,86706409850,31800,31800,31800,31800,0
20231122,175100,86706409850,31800,31800,31800,31800,0
20231122,175000,86706409850,31800,31800,31800,31800,0
20231122,174900,86706409850,31800,31800,31800,31800,0
20231122,174800,86706409850,31800,31800,31800,31800,0
20231122,174700,86706409850,31800,31800,31800,31800,45801
20231122,174600,86706409850,31800,31800,31800,31800,0
20231122,174500,86706409850,31800,31800,31800,31800,0
20231122,174400,86706409850,31800,31800,31800,31800,0
20231122,174300,86706409850,31800,31800,31800,31800,0
20231122,174200,86706409850,31800,31800,31800,31800,0
20231122,174100,86706409850,31800,31800,31800,31800,0
20231122,174000,86706409850,31800,31800,31800,31800,0
20231122,173900,86706409850,31800,31800,31800,31800,0
20231122,173800,86706409850,31800,31800,31800,31800,0
20231122,173700,86706409850,31800,31800,31800,31800,0
20231122,173600,86706409850,31800,31800,31800,31800,0
20231122,173500,86706409850,31800,31800,31800,31800,0
20231122,173400,86706409850,31800,31800,31800,31800,0
20231122,173300,86706409850,31800,31800,31800,31800,0
20231122,173200,86706409850,31800,31800,31800,31800,0
20231122,173100,86706409850,31800,31800,31800,31800,0
20231122,173000,86706409850,31800,31800,31800,31800,0
20231122,172900,86706409850,31800,31800,31800,31800,0
20231122,172800,86706409850,31800,31800,31800,31800,0
20231122,172700,86706409850,31800,31800,31800,31800,0
20231122,172600,86706409850,31800,31800,31800,31800,0
20231122,172500,86706409850,31800,31800,31800,31800,0
20231122,172400,86706409850,31800,31800,31800,31800,0
20231122,172300,86706409850,31800,31800,31800,31800,0
20231122,172200,86706409850,31800,31800,31800,31800,0
20231122,172100,86706409850,31800,31800,31800,31800,0
20231122,172000,86706409850,31800,31800,31800,31800,0
20231122,171900,86706409850,31800,31800,31800,31800,0
20231122,171800,86706409850,31800,31800,31800,31800,0
20231122,171700,86706409850,31800,31800,31800,31800,45801
20231122,171600,86706409850,31800,31800,31800,31800,0
20231122,171500,86706409850,31800,31800,31800,31800,0
20231122,171400,86706409850,31800,31800,31800,31800,0
20231122,171300,86706409850,31800,31800,31800,31800,0
20231122,171200,86706409850,31800,31800,31800,31800,0
20231122,171100,86706409850,31800,31800,31800,31800,0
20231122,171000,86706409850,31800,31800,31800,31800,0
20231122,170900,86706409850,31800,31800,31800,31800,0
20231122,170800,86706409850,31800,31800,31800,31800,0
20231122,170700,86706409850,31800,31800,31800,31800,0
20231122,170600,86706409850,31800,31800,31800,31800,0
20231122,170500,86706409850,31800,31800,31800,31800,0
20231122,170400,86706409850,31800,31800,31800,31800,0
20231122,170300,86706409850,31800,31800,31800,31800,0
20231122,170200,86706409850,31800,31800,31800,31800,0
20231122,170100,86706409850,31800,31800,31800,31800,0
20231122,170000,86706409850,31800,31800,31800,31800,0
20231122,165900,86706409850,31800,31800,31800,31800,0
20231122,165800,86706409850,31800,31800,31800,31800,0
20231122,165700,86706409850,31800,31800,31800,31800,0
20231122,165600,86706409850,31800,31800,31800,31800,0
20231122,165500,86706409850,31800,31800,31800,31800,0
20231122,165400,86706409850,31800,31800,31800,31800,0
20231122,165300,86706409850,31800,31800,31800,31800,0
20231122,165200,86706409850,31800,31800,31800,31800,0
20231122,165100,86706409850,31800,31800,31800,31800,0
20231122,165000,86706409850,31800,31800,31800,31800,0
20231122,164900,86706409850,31800,31800,31800,31800,0
20231122,164800,86706409850,31800,31800,31800,31800,0
20231122,164700,86706409850,31800,31800,31800,31800,45801
20231122,164600,86706409850,31800,31800,31800,31800,0
20231122,164500,86706409850,31800,31800,31800,31800,0
20231122,164400,86706409850,31800,31800,31800,31800,0
20231122,164300,86706409850,31800,31800,31800,31800,0
20231122,164200,86706409850,31800,31800,31800,31800,0
20231122,164100,86706409850,31800,31800,31800,31800,0
20231122,164000,86706409850,31800,31800,31800,31800,0
20231122,163900,86706409850,31800,31800,31800,31800,0
20231122,163800,86706409850,31800,31800,31800,31800,0
20231122,163700,86706409850,31800,31800,31800,31800,0
20231122,163600,86706409850,31800,31800,31800,31800,0
20231122,163500,86706409850,31800,31800,31800,31800,0
20231122,163400,86706409850,31800,31800,31800,31800,0
20231122,163300,86706409850,31800,31800,31800,31800,0
20231122,163200,86706409850,31800,31800,31800,31800,0
20231122,163100,86706409850,31800,31800,31800,31800,0
20231122,163000,86706409850,31800,31800,31800,31800,0
20231122,162900,86706409850,31800,31800,31800,31800,0
20231122,162800,86706409850,31800,31800,31800,31800,0
20231122,162700,86706409850,31800,31800,31800,31800,0
20231122,162600,86706409850,31800,31800,31800,31800,0
20231122,162500,86706409850,31800,31800,31800,31800,0
20231122,162400,86706409850,31800,31800,31800,31800,0
20231122,162300,86706409850,31800,31800,31800,31800,0
20231122,162200,86706409850,31800,31800,31800,31800,0
20231122,162100,86706409850,31800,31800,31800,31800,0
20231122,162000,86706409850,31800,31800,31800,31800,0
20231122,161900,86706409850,31800,31800,31800,31800,0
20231122,161800,86706409850,31800,31800,31800,31800,0
20231122,161700,86706409850,31800,31800,31800,31800,45801
20231122,161600,86706409850,31800,31800,31800,31800,0
20231122,161500,86706409850,31800,31800,31800,31800,0
20231122,161400,86706409850,31800,31800,31800,31800,0
20231122,161300,86706409850,31800,31800,31800,31800,0
20231122,161200,86706409850,31800,31800,31800,31800,0
20231122,161100,86706409850,31800,31800,31800,31800,0
20231122,161000,86706409850,31800,31800,31800,31800,0
20231122,160900,86706409850,31800,31800,31800,31800,0
20231122,160800,86706409850,31800,31800,31800,31800,0
20231122,160700,86706409850,31800,31800,31800,31800,0
20231122,160600,86706409850,31800,31800,31800,31800,0
20231122,160500,86706409850,31800,31800,31800,31800,0
20231122,160400,86706409850,31800,31800,31800,31800,0
20231122,160300,86706409850,31800,31800,31800,31800,0
20231122,160200,86706409850,31800,31800,31800,31800,0
20231122,160100,86706409850,31800,31800,31800,31800,0
20231122,160000,86706409850,31800,31800,31800,31800,0
20231122,155900,86706409850,31800,31800,31800,31800,0
20231122,155800,86706409850,31800,31800,31800,31800,0
20231122,155700,86706409850,31800,31800,31800,31800,0
20231122,155600,86706409850,31800,31800,31800,31800,0
20231122,155500,86706409850,31800,31800,31800,31800,0
20231122,155400,86706409850,31800,31800,31800,31800,0
20231122,155300,86706409850,31800,31800,31800,31800,0
20231122,155200,86706409850,31800,31800,31800,31800,0
20231122,155100,86706409850,31800,31800,31800,31800,0
20231122,155000,86706409850,31800,31800,31800,31800,0
20231122,154900,86706409850,31800,31800,31800,31800,0
20231122,154800,86706409850,31800,31800,31800,31800,0
20231122,154700,86706409850,31800,31800,31800,31800,45801
20231122,154600,86706409850,31800,31800,31800,31800,0
20231122,154500,86706409850,31800,31800,31800,31800,0
20231122,154400,86706409850,31800,31800,31800,31800,0
20231122,154300,86706409850,31800,31800,31800,31800,0
20231122,154200,86706409850,31800,31800,31800,31800,0
20231122,154100,86706409850,31800,31800,31800,31800,0
20231122,154000,86706409850,31800,31800,31800,31800,0
20231122,153900,86706409850,31800,31800,31800,31800,0
20231122,153800,86706409850,31800,31800,31800,31800,0
20231122,153700,86706409850,31800,31800,31800,31800,0
20231122,153600,86706409850,31800,31800,31800,31800,0
20231122,153500,86706409850,31800,31800,31800,31800,0
20231122,153400,86706409850,31800,31800,31800,31800,0
20231122,153300,86706409850,31800,31800,31800,31800,0
20231122,153200,86706409850,31800,31800,31800,31800,0
20231122,153100,86706409850,31800,31800,31800,31800,0
20231122,153000,86706409850,31800,31800,31800,31800,45801
20231122,152900,85249938050,31800,31800,31800,31800,0
20231122,152800,85249938050,31800,31800,31800,31800,0
20231122,152700,85249938050,31800,31800,31800,31800,0
20231122,152600,85249938050,31800,31800,31800,31800,0
20231122,152500,85249938050,31800,31800,31800,31800,0
20231122,152400,85249938050,31800,31800,31800,31800,0
20231122,152300,85249938050,31800,31800,31800,31800,0
20231122,152200,85249938050,31800,31800,31800,31800,0
20231122,152100,85249938050,31800,31800,31800,31800,0
20231122,152000,85249938050,31800,31800,31800,31800,0
20231122,151900,85249938050,31800,31800,31850,31750,6614
20231122,151800,85039643150,31800,31800,31800,31750,3176
20231122,151700,84938712400,31800,31700,31800,31700,9215
20231122,151600,84646065000,31700,31700,31750,31700,2961
20231122,151500,84552142450,31700,31700,31750,31700,3293
20231122,151400,84447636450,31700,31700,31750,31700,1198
20231122,151300,84409621900,31750,31650,31750,31650,6118
20231122,151200,84215665800,31700,31650,31700,31650,7771
20231122,151100,83969549050,31650,31700,31700,31650,1838
20231122,151000,83911360150,31700,31600,31700,31550,6723
20231122,150900,83698625400,31550,31600,31650,31550,4844
20231122,150800,83545552750,31600,31600,31650,31600,1582
20231122,150700,83495540600,31600,31600,31650,31600,1253
20231122,150600,83455939650,31600,31600,31650,31550,1522
20231122,150500,83407836100,31600,31550,31650,31550,5101
20231122,150400,83246740450,31550,31600,31650,31550,5672
20231122,150300,83067473500,31600,31650,31700,31600,3106
20231122,150200,82969241050,31650,31650,31700,31650,1643
20231122,150100,82917227250,31700,31650,31700,31650,2780
20231122,150000,82829237800,31650,31700,31700,31650,3105
20231122,145900,82730900300,31650,31650,31700,31600,2510
20231122,145800,82651446500,31650,31600,31650,31550,3991
20231122,145700,82525314200,31550,31550,31600,31550,3003
20231122,145600,82430463050,31550,31600,31650,31550,1542
20231122,145500,82381754700,31600,31650,31650,31600,4160
20231122,145400,82250287400,31650,31650,31650,31600,816
20231122,145300,82224480300,31600,31600,31650,31600,1655
20231122,145200,82172166800,31600,31650,31650,31600,2537
20231122,145100,82091980700,31600,31650,31650,31600,4264
20231122,145000,81957220100,31600,31700,31700,31600,3009
20231122,144900,81862049750,31650,31700,31700,31650,1749
20231122,144800,81806668850,31700,31700,31700,31650,3933
20231122,144700,81682123700,31700,31650,31700,31650,1179
20231122,144600,81644785350,31700,31750,31750,31650,3510
20231122,144500,81533533800,31700,31700,31750,31650,2666
20231122,144400,81449055050,31650,31700,31700,31650,2477
20231122,144300,81370631350,31700,31650,31700,31600,2366
20231122,144200,81295755500,31650,31550,31650,31500,4048
20231122,144100,81167950850,31600,31550,31600,31550,7965
20231122,144000,80916639800,31550,31600,31650,31550,6027
20231122,143900,80726241850,31600,31700,31700,31600,13935
20231122,143800,80285593150,31650,31650,31700,31650,1662
20231122,143700,80232974750,31700,31700,31750,31650,4250
20231122,143600,80098270550,31650,31750,31750,31650,6510
20231122,143500,79891938950,31700,31750,31800,31700,2595
20231122,143400,79809582600,31750,31800,31850,31750,6913
20231122,143300,79589968450,31800,31800,31850,31800,2258
20231122,143200,79518148600,31850,31800,31850,31750,1826
20231122,143100,79460058800,31850,31850,31900,31750,3222
20231122,143000,79357546500,31750,31850,31900,31750,6385
20231122,142900,79154444650,31850,31900,31900,31850,2612
20231122,142800,79071219500,31850,31800,31900,31750,5498
20231122,142700,78896333750,31750,31750,31800,31700,10015
20231122,142600,78578333000,31750,31850,31850,31700,9332
20231122,142500,78281892450,31800,31900,31900,31800,3648
20231122,142400,78165682050,31900,31800,31900,31800,6027
20231122,142300,77973911250,31800,32000,32050,31800,15606
20231122,142200,77476023200,32000,32150,32150,32000,10013
20231122,142100,77155239050,32100,32000,32200,32000,15655
20231122,142000,76652800000,32050,32150,32150,32000,14568
20231122,141900,76185350900,32150,32100,32150,32050,8048
20231122,141800,75926901150,32100,32100,32100,32050,6599
20231122,141700,75715177500,32050,32000,32050,31950,6939
20231122,141600,75492875500,32000,32000,32100,31900,31541
20231122,141500,74483654850,31950,31900,32000,31900,16674
20231122,141400,73951019400,31900,31850,31900,31800,10702
20231122,141300,73609817400,31850,31850,31850,31800,4707
20231122,141200,73459932300,31850,31850,31850,31800,1433
20231122,141100,73414334600,31850,31800,31850,31750,3458
20231122,141000,73304346950,31800,31800,31800,31750,1847
20231122,140900,73245660100,31800,31750,31800,31750,6481
20231122,140800,73039594400,31750,31750,31800,31750,2281
20231122,140700,72967141450,31750,31800,31800,31700,4683
20231122,140600,72818483350,31750,31800,31850,31700,7607
20231122,140500,72576876800,31750,31800,31850,31750,10940
20231122,140400,72228621750,31800,31850,31850,31800,2210
20231122,140300,72158245500,31850,31750,31850,31750,7476
20231122,140200,71920415850,31750,31750,31800,31750,2009
20231122,140100,71856577400,31750,31750,31800,31700,3447
20231122,140000,71747145700,31700,31700,31750,31700,2245
20231122,135900,71675951400,31700,31750,31750,31700,3682
20231122,135800,71559207600,31750,31750,31750,31700,2316
20231122,135700,71485760650,31750,31750,31800,31700,3856
20231122,135600,71363376100,31750,31750,31800,31700,4669
20231122,135500,71215162150,31750,31750,31800,31750,2630
20231122,135400,71131632050,31750,31750,31800,31700,8325
20231122,135300,70867486800,31750,31750,31800,31750,4363
20231122,135200,70728882650,31750,31850,31850,31750,4051
20231122,135100,70600032100,31850,31850,31900,31800,6716
20231122,135000,70386109950,31850,31800,31900,31750,7558
20231122,134900,70145558650,31850,31900,31950,31800,18505
20231122,134800,69556080150,31900,31700,31950,31700,24980
20231122,134700,68760635600,31700,31650,31750,31650,3597
20231122,134600,68646548000,31650,31650,31700,31600,5452
20231122,134500,68473834050,31600,31800,31800,31600,8344
20231122,134400,68209301450,31750,31650,31800,31650,17902
20231122,134300,67641446450,31650,31550,31700,31550,6773
20231122,134200,67427279100,31600,31550,31600,31550,4040
20231122,134100,67299703800,31600,31550,31600,31500,3407
20231122,134000,67192214600,31600,31700,31700,31550,8187
20231122,133900,66933345800,31650,31650,31700,31600,6330
20231122,133800,66732940750,31650,31650,31700,31600,16614
20231122,133700,66207065650,31600,31400,31650,31350,47977
20231122,133600,64695796600,31350,31300,31400,31250,15171
20231122,133500,64220801200,31250,31250,31300,31250,2124
20231122,133400,64154398850,31250,31250,31300,31250,2025
20231122,133300,64091107350,31250,31300,31300,31250,5034
20231122,133200,63933684350,31250,31250,31300,31250,776
20231122,133100,63909424050,31200,31250,31250,31200,1045
20231122,133000,63876790000,31250,31200,31300,31200,2267
20231122,132900,63805999750,31250,31200,31250,31200,1983
20231122,132800,63744053400,31200,31300,31300,31200,3240
20231122,132700,63642768650,31300,31200,31300,31200,4714
20231122,132600,63495428650,31200,31250,31250,31200,2988
20231122,132500,63402102100,31250,31300,31300,31200,817
20231122,132400,63376569500,31250,31250,31300,31200,1656
20231122,132300,63324840450,31250,31250,31300,31200,1806
20231122,132200,63268398650,31250,31200,31250,31200,2376
20231122,132100,63194172900,31200,31150,31200,31150,1138
20231122,132000,63158694600,31200,31200,31250,31150,1281
20231122,131900,63118722350,31200,31200,31250,31200,512
20231122,131800,63102747000,31250,31250,31250,31200,3122
20231122,131700,63005302900,31250,31200,31300,31200,1902
20231122,131600,62945834550,31200,31250,31250,31200,670
20231122,131500,62924918450,31200,31250,31250,31200,2345
20231122,131400,62851649050,31250,31200,31250,31200,2023
20231122,131300,62788494450,31200,31200,31250,31200,526
20231122,131200,62772078900,31200,31200,31250,31200,736
20231122,131100,62749099000,31250,31250,31250,31200,1351
20231122,131000,62706919700,31200,31300,31300,31200,1605
20231122,130900,62656748300,31250,31250,31300,31250,2156
20231122,130800,62589365550,31250,31200,31250,31200,1703
20231122,130700,62536149000,31250,31200,31250,31200,1341
20231122,130600,62494265050,31200,31200,31250,31200,2348
20231122,130500,62420905450,31200,31200,31250,31150,2086
20231122,130400,62355815650,31200,31150,31200,31150,595
20231122,130300,62337273600,31150,31150,31200,31150,1111
20231122,130200,62302655000,31150,31150,31200,31100,856
20231122,130100,62275994200,31150,31150,31200,31100,1747
20231122,130000,62221583450,31200,31200,31200,31150,766
20231122,125900,62197693900,31150,31100,31200,31100,4723
20231122,125800,62050568350,31100,31150,31150,31100,1409
20231122,125700,62006729600,31100,31000,31150,31000,3913
20231122,125600,61885051900,31050,31100,31100,31000,1882
20231122,125500,61826603600,31100,31050,31100,31050,1640
20231122,125400,61775678700,31100,31100,31100,31050,1963
20231122,125300,61714716750,31100,31050,31100,31050,716
20231122,125200,61692470600,31100,31100,31100,31050,1105
20231122,125100,61658126700,31100,31100,31100,31050,978
20231122,125000,61627742100,31100,31050,31100,31050,613
20231122,124900,61608702150,31100,31050,31100,31050,2557
20231122,124800,61529253400,31100,31100,31150,31050,6101
20231122,124700,61339760800,31100,31100,31150,31050,1295
20231122,124600,61299464300,31100,31100,31100,31050,1097
20231122,124500,61265374200,31100,31100,31150,31050,1145
20231122,124400,61229765050,31150,31100,31150,31100,911
20231122,124300,61201422850,31150,31100,31150,31100,2730
20231122,124200,61116490400,31100,31150,31150,31100,1877
20231122,124100,61058072950,31150,31100,31200,31100,860
20231122,124000,61031295250,31150,31200,31200,31100,6111
20231122,123900,60840929300,31150,31150,31200,31150,733
20231122,123800,60818078150,31150,31200,31200,31150,708
20231122,123700,60796004750,31200,31200,31200,31150,1753
20231122,123600,60741335750,31200,31200,31250,31150,827
20231122,123500,60715534600,31200,31150,31250,31150,2026
20231122,123400,60652332800,31200,31200,31250,31150,3255
20231122,123300,60550746600,31200,31250,31250,31200,826
20231122,123200,60524957600,31200,31250,31250,31200,2127
20231122,123100,60458512000,31300,31250,31300,31250,1506
20231122,123000,60411404150,31300,31250,31300,31250,1294
20231122,122900,60370954200,31300,31300,31300,31250,841
20231122,122800,60344652750,31300,31300,31300,31250,1207
20231122,122700,60306897700,31250,31300,31300,31250,2683
20231122,122600,60222928550,31300,31250,31300,31250,583
20231122,122500,60204699250,31250,31200,31300,31200,2489
20231122,122400,60126930550,31200,31200,31250,31200,1192
20231122,122300,60089714100,31200,31250,31250,31200,2236
20231122,122200,60019872100,31200,31250,31250,31200,1126
20231122,122100,59984695400,31250,31200,31250,31200,949
20231122,122000,59955065700,31200,31200,31250,31200,1188
20231122,121900,59917971700,31250,31200,31250,31150,981
20231122,121800,59887371750,31200,31250,31250,31150,1808
20231122,121700,59830930600,31250,31150,31250,31150,3476
20231122,121600,59722374950,31150,31200,31200,31100,2102
20231122,121500,59656876100,31200,31100,31200,31100,872
20231122,121400,59629721700,31150,31150,31150,31100,1041
20231122,121300,59597316150,31100,31150,31150,31100,1557
20231122,121200,59548866500,31150,31100,31150,31100,669
20231122,121100,59528037850,31150,31150,31150,31100,1546
20231122,121000,59479941250,31100,31150,31150,31100,1744
20231122,120900,59425633800,31100,31150,31150,31100,506
20231122,120800,59409883100,31100,31100,31150,31100,1124
20231122,120700,59374884950,31100,31100,31150,31100,3546
20231122,120600,59264439150,31150,31100,31150,31100,1257
20231122,120500,59225307150,31150,31100,31150,31100,2112
20231122,120400,59159557050,31150,31150,31150,31100,2028
20231122,120300,59096455700,31150,31100,31150,31100,900
20231122,120200,59068448300,31150,31150,31150,31100,946
20231122,120100,59039019750,31150,31100,31150,31050,785
20231122,120000,59014620550,31100,31050,31100,31050,854
20231122,115900,58988071400,31100,31100,31100,31050,762
20231122,115800,58964396400,31050,31100,31150,31050,2182
20231122,115700,58896556150,31100,31050,31150,31050,2603
20231122,115600,58815614250,31050,31100,31100,31050,1424
20231122,115500,58771372500,31100,31050,31100,31050,1130
20231122,115400,58736264850,31050,31100,31100,31050,1395
20231122,115300,58692911250,31100,31100,31100,31050,1279
20231122,115200,58653151000,31050,31100,31100,31050,1144
20231122,115100,58617601950,31100,31050,31100,31050,1055
20231122,115000,58584831550,31050,31050,31100,31000,3487
20231122,114900,58476563150,31100,31100,31100,31050,1288
20231122,114800,58436546800,31100,31100,31100,31050,922
20231122,114700,58407901350,31100,31050,31100,31000,1284
20231122,114600,58368005300,31000,31050,31050,31000,2032
20231122,114500,58304961750,31000,31000,31050,31000,1179
20231122,114400,58268378400,31000,31000,31050,31000,2981
20231122,114300,58175956450,31000,31000,31050,31000,1374
20231122,114200,58133317400,31000,31050,31100,31000,5852
20231122,114100,57951633100,31050,31050,31100,31050,2218
20231122,114000,57882732950,31100,31100,31100,31050,1582
20231122,113900,57833595700,31100,31050,31100,31050,1240
20231122,113800,57795052850,31100,31050,31100,31050,995
20231122,113700,57764146250,31050,31050,31100,31050,2133
20231122,113600,57697859700,31050,31100,31150,31050,3577
20231122,113500,57586716450,31100,31050,31150,31050,1961
20231122,113400,57525744800,31050,31100,31100,31050,1352
20231122,113300,57483731350,31100,31100,31100,31050,1057
20231122,113200,57450877950,31100,31100,31150,31050,1739
20231122,113100,57396799050,31150,31100,31150,31100,1002
20231122,113000,57365611700,31100,31100,31150,31100,1147
20231122,112900,57329902900,31150,31100,31150,31050,945
20231122,112800,57300518550,31100,31100,31100,31000,3378
20231122,112700,57195668000,31050,31150,31200,31050,2844
20231122,112600,57107157250,31100,31200,31200,31100,1122
20231122,112500,57072209550,31200,31150,31250,31150,1816
20231122,112400,57015574450,31150,31250,31300,31050,8626
20231122,112300,56747168450,31200,31350,31350,31200,3195
20231122,112200,56647366550,31350,31400,31450,31250,5888
20231122,112100,56462922400,31400,31300,31450,31250,18971
20231122,112000,55868350500,31250,31300,31300,31250,2066
20231122,111900,55803773200,31250,31300,31300,31250,1704
20231122,111800,55750501800,31250,31250,31300,31250,2128
20231122,111700,55683978650,31300,31250,31300,31200,4871
20231122,111600,55531766600,31200,31200,31300,31150,11573
20231122,111500,55170534550,31150,31200,31200,31150,1875
20231122,111400,55112117500,31200,31150,31200,31050,2198
20231122,111300,55043642900,31100,31000,31100,30950,6368
20231122,111200,54846037250,30950,31000,31000,30950,583
20231122,111100,54827975350,31000,30900,31000,30900,2095
20231122,111000,54763154200,30900,31000,31000,30900,2663
20231122,110900,54680739800,31000,31000,31000,30950,2072
20231122,110800,54616552950,31000,30950,31000,30950,1624
20231122,110700,54566278450,31000,30950,31000,30950,2676
20231122,110600,54483390250,30950,31000,31000,30950,4424
20231122,110500,54346443350,31000,30950,31000,30950,1614
20231122,110400,54296457100,30950,30950,31000,30900,1802
20231122,110300,54240674150,30900,31000,31000,30900,13820
20231122,110200,53813176950,31000,31000,31000,30950,2063
20231122,110100,53749303550,31000,31100,31100,30950,5822
20231122,110000,53568914000,31050,31050,31100,31000,6906
20231122,105900,53354662750,31050,31000,31100,31000,2255
20231122,105800,53284692850,31050,31050,31050,31000,2162
20231122,105700,53217624650,31050,31050,31100,31000,3650
20231122,105600,53104313600,31050,31050,31100,31000,1568
20231122,105500,53055634900,31050,31100,31100,31050,1089
20231122,105400,53021800050,31100,31100,31100,31050,1336
20231122,105300,52980292350,31100,31050,31100,31000,8006
20231122,105200,52731703700,31050,31050,31050,31000,1549
20231122,105100,52683652350,31050,31000,31050,31000,1558
20231122,105000,52635317250,31000,31050,31050,31000,1591
20231122,104900,52585950050,31050,31000,31050,31000,1765
20231122,104800,52531183700,31050,31000,31050,31000,2491
20231122,104700,52453917650,31000,31050,31100,31000,2371
20231122,104600,52380272550,31050,31100,31100,31000,2653
20231122,104500,52297871250,31100,31100,31150,31050,4065
20231122,104400,52171622100,31100,31050,31150,31050,3551
20231122,104300,52061250500,31100,31150,31150,31100,4207
20231122,104200,51930362200,31150,31200,31200,31150,1026
20231122,104100,51898388550,31200,31200,31200,31150,2062
20231122,104000,51834143600,31200,31150,31200,31150,3520
20231122,103900,51724487250,31150,31150,31200,31100,750
20231122,103800,51701125400,31150,31150,31200,31100,2391
20231122,103700,51626695350,31200,31150,31200,31150,2341
20231122,103600,51553702900,31200,31150,31200,31150,1287
20231122,103500,51513585950,31150,31100,31200,31100,2099
20231122,103400,51448240000,31100,31200,31200,31100,4242
20231122,103300,51316188450,31150,31150,31200,31100,3394
20231122,103200,51210419450,31150,31150,31150,31100,1328
20231122,103100,51169092900,31150,31150,31200,31100,1501
20231122,103000,51122352650,31150,31150,31200,31150,3058
20231122,102900,51027050850,31150,31200,31250,31150,1917
20231122,102800,50967255550,31200,31200,31200,31150,4035
20231122,102700,50841389350,31200,31100,31200,31050,7531
20231122,102600,50606877050,31100,31050,31100,31050,2064
20231122,102500,50542759200,31050,31000,31050,31000,4557
20231122,102400,50401352900,31000,30950,31050,30950,16387
20231122,102300,49893837850,31000,30950,31000,30950,3643
20231122,102200,49780925000,30950,31000,31000,30950,5550
20231122,102100,49609090450,30950,30950,31000,30950,4257
20231122,102000,49477282750,30950,31000,31000,30950,4360
20231122,101900,49342222100,31000,31000,31050,30950,2191
20231122,101800,49274318150,31050,31000,31050,30950,7359
20231122,101700,49046368750,31000,31000,31100,30950,4859
20231122,101600,48895637300,31050,31050,31050,31000,2047
20231122,101500,48832147200,31050,31050,31050,31000,2077
20231122,101400,48767714500,31000,31050,31050,31000,2004
20231122,101300,48705529700,31050,30950,31050,30900,4961
20231122,101200,48551916500,30950,30950,31000,30900,10912
20231122,101100,48214517550,30950,31000,31000,30950,3308
20231122,101000,48112008950,31000,31000,31000,30950,1732
20231122,100900,48058354600,30950,31000,31050,30950,5073
20231122,100800,47901098900,31000,30950,31000,30900,2650
20231122,100700,47819123250,30950,30950,30950,30850,8024
20231122,100600,47571192800,30950,30900,30950,30850,8252
20231122,100500,47316380650,30900,30900,30900,30850,3435
20231122,100400,47210353800,30900,30900,30950,30850,15265
20231122,100300,46738636800,30900,30950,31000,30900,6476
20231122,100200,46538218950,30950,31050,31100,30950,7381
20231122,100100,46309291700,31000,31050,31100,31000,4483
20231122,100000,46170032450,31050,30950,31100,30950,11965
20231122,095900,45799029900,31000,31050,31050,30950,13112
20231122,095800,45392534500,31050,31000,31050,31000,4535
20231122,095700,45251829200,31000,31050,31100,31000,12358
20231122,095600,44868257100,31100,31150,31200,31050,8077
20231122,095500,44616919000,31200,31300,31300,31200,11129
20231122,095400,44269399650,31300,31250,31300,31250,4461
20231122,095300,44129904450,31300,31300,31300,31250,3976
20231122,095200,44005619050,31250,31300,31300,31250,2790
20231122,095100,43918348500,31300,31250,31350,31200,8703
20231122,095000,43646015850,31250,31200,31300,31200,6143
20231122,094900,43454100100,31200,31150,31250,31150,7054
20231122,094800,43234200050,31200,31250,31300,31150,8888
20231122,094700,42956800100,31250,31250,31300,31200,11274
20231122,094600,42604639050,31250,31300,31300,31200,8631
20231122,094500,42334927350,31250,31300,31350,31250,7315
20231122,094400,42105984800,31300,31500,31550,31300,26316
20231122,094300,41278785900,31500,31400,31500,31400,17011
20231122,094200,40743371900,31400,31300,31450,31250,22646
20231122,094100,40032469350,31350,31350,31400,31200,19031
20231122,094000,39436855450,31350,31300,31400,31250,49488
20231122,093900,37885602600,31250,31200,31400,31200,54859
20231122,093800,36169469650,31200,31050,31200,31000,20043
20231122,093700,35545376900,31000,30850,31100,30850,24373
20231122,093600,34790906250,30850,30850,30900,30850,4970
20231122,093500,34637539550,30800,30800,30900,30750,15567
20231122,093400,34157886900,30850,30900,30950,30800,9333
20231122,093300,33869674650,30900,30750,30900,30700,22911
20231122,093200,33164848700,30800,30900,30900,30750,33106
20231122,093100,32144587700,30900,30900,30950,30850,8182
20231122,093000,31891799250,30900,30850,30900,30850,15128
20231122,092900,31424526100,30850,30850,30900,30800,22386
20231122,092800,30734000000,30850,30700,30850,30700,16660
20231122,092700,30221436650,30700,30650,30750,30600,15202
20231122,092600,29755329550,30650,30650,30750,30600,31154
20231122,092500,28800325800,30650,30700,30700,30600,36515
20231122,092400,27681880150,30600,30950,30950,30600,127323
20231122,092300,23765061200,30950,31000,31050,30900,15255
20231122,092200,23292912300,30950,31100,31100,30950,29741
20231122,092100,22370588850,31100,31100,31150,31050,9260
20231122,092000,22082578250,31150,31200,31200,31050,8892
20231122,091900,21805875900,31200,31000,31200,31000,13857
20231122,091800,21374724450,31000,31100,31150,30950,19158
20231122,091700,20780259200,31150,31150,31150,31000,11513
20231122,091600,20422181500,31150,30900,31200,30900,27259
20231122,091500,19576194650,30950,30850,31000,30850,32127
20231122,091400,18583336400,30850,30950,30950,30800,24858
20231122,091300,17816356250,30950,31050,31100,30900,29450
20231122,091200,16903602450,31100,31000,31100,30950,14510
20231122,091100,16453560200,31000,31100,31100,30950,14491
20231122,091000,16004000550,31100,30800,31100,30750,31479
20231122,090900,15031034850,30800,30950,30950,30750,56810
20231122,090800,13279662950,30950,31000,31050,30900,20585
20231122,090700,12642279850,30950,31050,31200,30950,24465
20231122,090600,11882506100,30950,31250,31300,30950,39355
20231122,090500,10659298550,31250,31300,31350,31200,30584
20231122,090400,9702393450,31300,31100,31300,31100,26499
20231122,090300,8875428350,31150,31100,31150,31000,28953
20231122,090200,7975310050,31100,31000,31100,30950,30571
20231122,090100,7026726150,31050,30900,31050,30750,31568
20231122,090000,6050244900,30850,30900,31100,30550,194593