KissMeData/007390/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,185000,64523756100,23100,23100,23100,23100,25571
20241126,184900,64523756100,23100,23100,23100,23100,0
20241126,184800,64523756100,23100,23100,23100,23100,0
20241126,184700,64523756100,23100,23100,23100,23100,0
20241126,184600,64523756100,23100,23100,23100,23100,0
20241126,184500,64523756100,23100,23100,23100,23100,0
20241126,184400,64523756100,23100,23100,23100,23100,0
20241126,184300,64523756100,23100,23100,23100,23100,0
20241126,184200,64523756100,23100,23100,23100,23100,0
20241126,184100,64523756100,23100,23100,23100,23100,0
20241126,184000,64523756100,23100,23100,23100,23100,0
20241126,183900,64523756100,23100,23100,23100,23100,0
20241126,183800,64523756100,23100,23100,23100,23100,0
20241126,183700,64523756100,23100,23100,23100,23100,0
20241126,183600,64523756100,23100,23100,23100,23100,0
20241126,183500,64523756100,23100,23100,23100,23100,0
20241126,183400,64523756100,23100,23100,23100,23100,0
20241126,183300,64523756100,23100,23100,23100,23100,0
20241126,183200,64523756100,23100,23100,23100,23100,0
20241126,183100,64523756100,23100,23100,23100,23100,0
20241126,183000,64523756100,23100,23100,23100,23100,0
20241126,182900,64523756100,23100,23100,23100,23100,0
20241126,182800,64523756100,23100,23100,23100,23100,0
20241126,182700,64523756100,23100,23100,23100,23100,0
20241126,182600,64523756100,23100,23100,23100,23100,0
20241126,182500,64523756100,23100,23100,23100,23100,0
20241126,182400,64523756100,23100,23100,23100,23100,0
20241126,182300,64523756100,23100,23100,23100,23100,0
20241126,182200,64523756100,23100,23100,23100,23100,0
20241126,182100,64523756100,23100,23100,23100,23100,0
20241126,182000,64523756100,23100,23100,23100,23100,25571
20241126,181900,64523756100,23100,23100,23100,23100,0
20241126,181800,64523756100,23100,23100,23100,23100,0
20241126,181700,64523756100,23100,23100,23100,23100,0
20241126,181600,64523756100,23100,23100,23100,23100,0
20241126,181500,64523756100,23100,23100,23100,23100,0
20241126,181400,64523756100,23100,23100,23100,23100,0
20241126,181300,64523756100,23100,23100,23100,23100,0
20241126,181200,64523756100,23100,23100,23100,23100,0
20241126,181100,64523756100,23100,23100,23100,23100,0
20241126,181000,64523756100,23100,23100,23100,23100,0
20241126,180900,64523756100,23100,23100,23100,23100,0
20241126,180800,64523756100,23100,23100,23100,23100,0
20241126,180700,64523756100,23100,23100,23100,23100,0
20241126,180600,64523756100,23100,23100,23100,23100,0
20241126,180500,64523756100,23100,23100,23100,23100,0
20241126,180400,64523756100,23100,23100,23100,23100,0
20241126,180300,64523756100,23100,23100,23100,23100,0
20241126,180200,64523756100,23100,23100,23100,23100,0
20241126,180100,64523756100,23100,23100,23100,23100,0
20241126,180000,64523756100,23100,23100,23100,23100,0
20241126,175900,64523756100,23100,23100,23100,23100,0
20241126,175800,64523756100,23100,23100,23100,23100,0
20241126,175700,64523756100,23100,23100,23100,23100,0
20241126,175600,64523756100,23100,23100,23100,23100,0
20241126,175500,64523756100,23100,23100,23100,23100,0
20241126,175400,64523756100,23100,23100,23100,23100,0
20241126,175300,64523756100,23100,23100,23100,23100,0
20241126,175200,64523756100,23100,23100,23100,23100,0
20241126,175100,64523756100,23100,23100,23100,23100,0
20241126,175000,64523756100,23100,23100,23100,23100,25571
20241126,174900,64523756100,23100,23100,23100,23100,0
20241126,174800,64523756100,23100,23100,23100,23100,0
20241126,174700,64523756100,23100,23100,23100,23100,0
20241126,174600,64523756100,23100,23100,23100,23100,0
20241126,174500,64523756100,23100,23100,23100,23100,0
20241126,174400,64523756100,23100,23100,23100,23100,0
20241126,174300,64523756100,23100,23100,23100,23100,0
20241126,174200,64523756100,23100,23100,23100,23100,0
20241126,174100,64523756100,23100,23100,23100,23100,0
20241126,174000,64523756100,23100,23100,23100,23100,0
20241126,173900,64523756100,23100,23100,23100,23100,0
20241126,173800,64523756100,23100,23100,23100,23100,0
20241126,173700,64523756100,23100,23100,23100,23100,0
20241126,173600,64523756100,23100,23100,23100,23100,0
20241126,173500,64523756100,23100,23100,23100,23100,0
20241126,173400,64523756100,23100,23100,23100,23100,0
20241126,173300,64523756100,23100,23100,23100,23100,0
20241126,173200,64523756100,23100,23100,23100,23100,0
20241126,173100,64523756100,23100,23100,23100,23100,0
20241126,173000,64523756100,23100,23100,23100,23100,0
20241126,172900,64523756100,23100,23100,23100,23100,0
20241126,172800,64523756100,23100,23100,23100,23100,0
20241126,172700,64523756100,23100,23100,23100,23100,0
20241126,172600,64523756100,23100,23100,23100,23100,0
20241126,172500,64523756100,23100,23100,23100,23100,0
20241126,172400,64523756100,23100,23100,23100,23100,0
20241126,172300,64523756100,23100,23100,23100,23100,0
20241126,172200,64523756100,23100,23100,23100,23100,0
20241126,172100,64523756100,23100,23100,23100,23100,0
20241126,172000,64523756100,23100,23100,23100,23100,25571
20241126,171900,64523756100,23100,23100,23100,23100,0
20241126,171800,64523756100,23100,23100,23100,23100,0
20241126,171700,64523756100,23100,23100,23100,23100,0
20241126,171600,64523756100,23100,23100,23100,23100,0
20241126,171500,64523756100,23100,23100,23100,23100,0
20241126,171400,64523756100,23100,23100,23100,23100,0
20241126,171300,64523756100,23100,23100,23100,23100,0
20241126,171200,64523756100,23100,23100,23100,23100,0
20241126,171100,64523756100,23100,23100,23100,23100,0
20241126,171000,64523756100,23100,23100,23100,23100,0
20241126,170900,64523756100,23100,23100,23100,23100,0
20241126,170800,64523756100,23100,23100,23100,23100,0
20241126,170700,64523756100,23100,23100,23100,23100,0
20241126,170600,64523756100,23100,23100,23100,23100,0
20241126,170500,64523756100,23100,23100,23100,23100,0
20241126,170400,64523756100,23100,23100,23100,23100,0
20241126,170300,64523756100,23100,23100,23100,23100,0
20241126,170200,64523756100,23100,23100,23100,23100,0
20241126,170100,64523756100,23100,23100,23100,23100,0
20241126,170000,64523756100,23100,23100,23100,23100,0
20241126,165900,64523756100,23100,23100,23100,23100,0
20241126,165800,64523756100,23100,23100,23100,23100,0
20241126,165700,64523756100,23100,23100,23100,23100,0
20241126,165600,64523756100,23100,23100,23100,23100,0
20241126,165500,64523756100,23100,23100,23100,23100,0
20241126,165400,64523756100,23100,23100,23100,23100,0
20241126,165300,64523756100,23100,23100,23100,23100,0
20241126,165200,64523756100,23100,23100,23100,23100,0
20241126,165100,64523756100,23100,23100,23100,23100,0
20241126,165000,64523756100,23100,23100,23100,23100,25571
20241126,164900,64523756100,23100,23100,23100,23100,0
20241126,164800,64523756100,23100,23100,23100,23100,0
20241126,164700,64523756100,23100,23100,23100,23100,0
20241126,164600,64523756100,23100,23100,23100,23100,0
20241126,164500,64523756100,23100,23100,23100,23100,0
20241126,164400,64523756100,23100,23100,23100,23100,0
20241126,164300,64523756100,23100,23100,23100,23100,0
20241126,164200,64523756100,23100,23100,23100,23100,0
20241126,164100,64523756100,23100,23100,23100,23100,0
20241126,164000,64523756100,23100,23100,23100,23100,0
20241126,163900,64523756100,23100,23100,23100,23100,0
20241126,163800,64523756100,23100,23100,23100,23100,0
20241126,163700,64523756100,23100,23100,23100,23100,0
20241126,163600,64523756100,23100,23100,23100,23100,0
20241126,163500,64523756100,23100,23100,23100,23100,0
20241126,163400,64523756100,23100,23100,23100,23100,0
20241126,163300,64523756100,23100,23100,23100,23100,0
20241126,163200,64523756100,23100,23100,23100,23100,0
20241126,163100,64523756100,23100,23100,23100,23100,0
20241126,163000,64523756100,23100,23100,23100,23100,0
20241126,162900,64523756100,23100,23100,23100,23100,0
20241126,162800,64523756100,23100,23100,23100,23100,0
20241126,162700,64523756100,23100,23100,23100,23100,0
20241126,162600,64523756100,23100,23100,23100,23100,0
20241126,162500,64523756100,23100,23100,23100,23100,0
20241126,162400,64523756100,23100,23100,23100,23100,0
20241126,162300,64523756100,23100,23100,23100,23100,0
20241126,162200,64523756100,23100,23100,23100,23100,0
20241126,162100,64523756100,23100,23100,23100,23100,0
20241126,162000,64523756100,23100,23100,23100,23100,25571
20241126,161900,64523756100,23100,23100,23100,23100,0
20241126,161800,64523756100,23100,23100,23100,23100,0
20241126,161700,64523756100,23100,23100,23100,23100,0
20241126,161600,64523756100,23100,23100,23100,23100,0
20241126,161500,64523756100,23100,23100,23100,23100,0
20241126,161400,64523756100,23100,23100,23100,23100,0
20241126,161300,64523756100,23100,23100,23100,23100,0
20241126,161200,64523756100,23100,23100,23100,23100,0
20241126,161100,64523756100,23100,23100,23100,23100,0
20241126,161000,64523756100,23100,23100,23100,23100,0
20241126,160900,64523756100,23100,23100,23100,23100,0
20241126,160800,64523756100,23100,23100,23100,23100,0
20241126,160700,64523756100,23100,23100,23100,23100,0
20241126,160600,64523756100,23100,23100,23100,23100,0
20241126,160500,64523756100,23100,23100,23100,23100,0
20241126,160400,64523756100,23100,23100,23100,23100,0
20241126,160300,64523756100,23100,23100,23100,23100,0
20241126,160200,64523756100,23100,23100,23100,23100,0
20241126,160100,64523756100,23100,23100,23100,23100,0
20241126,160000,64523756100,23100,23100,23100,23100,0
20241126,155900,64523756100,23100,23100,23100,23100,0
20241126,155800,64523756100,23100,23100,23100,23100,0
20241126,155700,64523756100,23100,23100,23100,23100,0
20241126,155600,64523756100,23100,23100,23100,23100,0
20241126,155500,64523756100,23100,23100,23100,23100,0
20241126,155400,64523756100,23100,23100,23100,23100,0
20241126,155300,64523756100,23100,23100,23100,23100,0
20241126,155200,64523756100,23100,23100,23100,23100,0
20241126,155100,64523756100,23100,23100,23100,23100,0
20241126,155000,64523756100,23100,23100,23100,23100,25571
20241126,154900,64523756100,23100,23100,23100,23100,0
20241126,154800,64523756100,23100,23100,23100,23100,0
20241126,154700,64523756100,23100,23100,23100,23100,0
20241126,154600,64523756100,23100,23100,23100,23100,0
20241126,154500,64523756100,23100,23100,23100,23100,0
20241126,154400,64523756100,23100,23100,23100,23100,0
20241126,154300,64523756100,23100,23100,23100,23100,0
20241126,154200,64523756100,23100,23100,23100,23100,0
20241126,154100,64523756100,23100,23100,23100,23100,0
20241126,154000,64523756100,23100,23100,23100,23100,0
20241126,153900,64523756100,23100,23100,23100,23100,0
20241126,153800,64523756100,23100,23100,23100,23100,0
20241126,153700,64523756100,23100,23100,23100,23100,0
20241126,153600,64523756100,23100,23100,23100,23100,0
20241126,153500,64523756100,23100,23100,23100,23100,0
20241126,153400,64523756100,23100,23100,23100,23100,0
20241126,153300,64523756100,23100,23100,23100,23100,0
20241126,153200,64523756100,23100,23100,23100,23100,0
20241126,153100,64523756100,23100,23100,23100,23100,0
20241126,153000,64523756100,23100,23100,23100,23100,25571
20241126,152900,63933066000,23150,23150,23150,23150,0
20241126,152800,63933066000,23150,23150,23150,23150,0
20241126,152700,63933066000,23150,23150,23150,23150,0
20241126,152600,63933066000,23150,23150,23150,23150,0
20241126,152500,63933066000,23150,23150,23150,23150,0
20241126,152400,63933066000,23150,23150,23150,23150,0
20241126,152300,63933066000,23150,23150,23150,23150,0
20241126,152200,63933066000,23150,23150,23150,23150,0
20241126,152100,63933066000,23150,23150,23150,23150,0
20241126,152000,63933066000,23150,23150,23150,23150,0
20241126,151900,63933066000,23150,23100,23150,23050,4656
20241126,151800,63825482050,23100,23150,23150,23050,8085
20241126,151700,63638895350,23150,23150,23200,23100,7008
20241126,151600,63476654000,23200,23100,23200,23100,7699
20241126,151500,63298416450,23100,23050,23150,23050,4695
20241126,151400,63190032900,23050,23050,23100,23000,3560
20241126,151300,63108021950,23050,22950,23050,22900,5862
20241126,151200,62973271000,22950,22900,22950,22850,2061
20241126,151100,62926041600,22900,22900,22900,22850,4645
20241126,151000,62819720550,22900,22800,22900,22700,6733
20241126,150900,62666453550,22850,23000,23000,22800,6805
20241126,150800,62510879300,22900,23050,23100,22900,8000
20241126,150700,62326886550,23050,23100,23150,23000,3581
20241126,150600,62244290450,23100,23000,23150,23000,5424
20241126,150500,62119432500,23000,23300,23350,23000,14796
20241126,150400,61775794200,23300,23200,23300,23150,10300
20241126,150300,61536556050,23200,23100,23300,23100,20945
20241126,150200,61050682900,23100,22950,23100,22950,5989
20241126,150100,60912714400,22950,23150,23150,22900,7264
20241126,150000,60745550200,23150,23100,23250,23050,21441
20241126,145900,60249379300,23050,22850,23100,22850,19131
20241126,145800,59810049950,22800,22700,22900,22650,10867
20241126,145700,59562862150,22700,22500,22700,22500,14817
20241126,145600,59228106350,22550,22500,22550,22400,2436
20241126,145500,59173289150,22400,22300,22500,22300,3636
20241126,145400,59091778850,22300,22400,22400,22300,1049
20241126,145300,59068338950,22400,22300,22400,22300,464
20241126,145200,59057959300,22350,22350,22400,22300,3138
20241126,145100,58987848500,22350,22500,22500,22350,13310
20241126,145000,58689691700,22400,22500,22500,22400,5164
20241126,144900,58573706750,22500,22500,22500,22450,454
20241126,144800,58563495350,22450,22450,22500,22450,1133
20241126,144700,58538054400,22500,22500,22550,22450,2531
20241126,144600,58481135600,22550,22550,22550,22500,1858
20241126,144500,58439304950,22550,22500,22550,22500,1494
20241126,144400,58405622450,22550,22550,22550,22500,1318
20241126,144300,58375903950,22550,22550,22550,22500,583
20241126,144200,58362767250,22550,22550,22550,22500,2293
20241126,144100,58311159250,22550,22500,22550,22450,1305
20241126,144000,58281798250,22450,22450,22500,22400,3067
20241126,143900,58212989500,22450,22500,22500,22450,938
20241126,143800,58191901050,22450,22400,22500,22400,952
20241126,143700,58170521100,22450,22450,22450,22400,340
20241126,143600,58162888200,22500,22500,22500,22450,390
20241126,143500,58154127000,22500,22450,22500,22450,323
20241126,143400,58146870400,22450,22450,22500,22400,1202
20241126,143300,58119902450,22450,22500,22500,22400,601
20241126,143200,58106410350,22500,22400,22500,22400,1541
20241126,143100,58071822600,22450,22450,22450,22400,278
20241126,143000,58065588150,22450,22400,22450,22350,1076
20241126,142900,58041458450,22400,22450,22450,22400,1090
20241126,142800,58017041400,22400,22350,22400,22350,689
20241126,142700,58001623600,22350,22450,22500,22350,7277
20241126,142600,57838577050,22450,22500,22500,22450,2322
20241126,142500,57786374100,22500,22550,22550,22450,1364
20241126,142400,57755681100,22550,22500,22550,22500,876
20241126,142300,57735954000,22500,22450,22500,22400,1122
20241126,142200,57710762200,22500,22450,22500,22450,554
20241126,142100,57698311400,22500,22500,22500,22400,1270
20241126,142000,57669798050,22450,22450,22500,22400,442
20241126,141900,57659882600,22450,22400,22450,22350,603
20241126,141800,57646374100,22450,22400,22450,22400,648
20241126,141700,57631842200,22400,22250,22400,22250,2779
20241126,141600,57569864250,22200,22450,22450,22200,8872
20241126,141500,57372152300,22450,22450,22500,22350,10370
20241126,141400,57139636700,22500,22500,22550,22450,2815
20241126,141300,57076208650,22500,22550,22600,22450,2377
20241126,141200,57022658750,22550,22500,22550,22500,1350
20241126,141100,56992275200,22500,22400,22500,22400,1010
20241126,141000,56969615350,22450,22450,22500,22400,1009
20241126,140900,56946964400,22450,22450,22500,22450,967
20241126,140800,56925251900,22450,22400,22450,22400,2415
20241126,140700,56871086600,22400,22450,22500,22400,1859
20241126,140600,56829355700,22450,22450,22500,22400,1810
20241126,140500,56788760500,22500,22500,22500,22450,987
20241126,140400,56766597600,22500,22500,22500,22450,552
20241126,140300,56754185550,22500,22550,22550,22450,2068
20241126,140200,56707731050,22450,22500,22550,22450,586
20241126,140100,56694555850,22450,22500,22550,22450,3522
20241126,140000,56615475650,22500,22450,22550,22450,894
20241126,135900,56595357550,22550,22500,22550,22450,2443
20241126,135800,56540391800,22500,22500,22550,22500,692
20241126,135700,56524807650,22500,22500,22550,22500,2178
20241126,135600,56475782500,22550,22600,22650,22550,664
20241126,135500,56460792900,22600,22600,22600,22500,2950
20241126,135400,56394321300,22550,22750,22750,22550,7831
20241126,135300,56216998050,22750,22750,22750,22700,1046
20241126,135200,56193224400,22750,22700,22750,22650,1417
20241126,135100,56161059750,22700,22700,22700,22650,1176
20241126,135000,56134394000,22650,22650,22700,22650,1218
20241126,134900,56106803200,22650,22650,22700,22650,1283
20241126,134800,56077736600,22700,22700,22700,22650,617
20241126,134700,56063731250,22750,22800,22800,22650,5527
20241126,134600,55938074450,22800,22750,22800,22750,1260
20241126,134500,55909352050,22800,22750,22800,22750,1662
20241126,134400,55871478900,22750,22750,22800,22750,1470
20241126,134300,55838032750,22750,22700,22750,22650,1717
20241126,134200,55799000850,22700,22650,22700,22600,1654
20241126,134100,55761466350,22600,22550,22700,22500,2177
20241126,134000,55712402550,22600,22700,22750,22500,10571
20241126,133900,55473842250,22700,22700,22750,22650,1045
20241126,133800,55450127400,22750,22750,22750,22650,1359
20241126,133700,55419269050,22750,22550,22750,22550,3538
20241126,133600,55339235750,22600,22600,22600,22550,2235
20241126,133500,55288729650,22550,22650,22650,22550,4911
20241126,133400,55177663250,22700,22750,22750,22700,5687
20241126,133300,55048505950,22750,22900,22900,22700,7346
20241126,133200,54881057900,22900,22950,23050,22850,21982
20241126,133100,54376587700,22950,22900,22950,22850,5549
20241126,133000,54249576050,22850,22850,22900,22800,8934
20241126,132900,54045321200,22850,22750,22850,22700,3872
20241126,132800,53957144100,22800,22750,22800,22650,4917
20241126,132700,53845339150,22750,22850,22900,22700,8779
20241126,132600,53645170750,22850,22600,23000,22600,38646
20241126,132500,52764116550,22600,22550,22600,22550,1341
20241126,132400,52733861300,22550,22550,22550,22500,450
20241126,132300,52723717400,22550,22550,22550,22500,438
20241126,132200,52713840800,22550,22500,22550,22500,2035
20241126,132100,52668024900,22500,22500,22500,22450,452
20241126,132000,52657864400,22500,22500,22600,22500,1190
20241126,131900,52631072650,22550,22550,22600,22500,1864
20241126,131800,52589050700,22550,22600,22600,22550,3900
20241126,131700,52500999700,22600,22550,22600,22500,3006
20241126,131600,52433177600,22500,22550,22550,22500,1628
20241126,131500,52396495850,22550,22500,22550,22450,1918
20241126,131400,52353338800,22500,22450,22500,22450,1139
20241126,131300,52327765100,22450,22450,22450,22400,381
20241126,131200,52319215850,22450,22450,22450,22400,1020
20241126,131100,52296317900,22450,22450,22450,22400,836
20241126,131000,52277556350,22450,22450,22500,22400,449
20241126,130900,52267476700,22500,22500,22550,22450,2652
20241126,130800,52207824650,22500,22400,22500,22300,2686
20241126,130700,52147682250,22400,22300,22400,22300,343
20241126,130600,52140024250,22300,22350,22350,22250,1094
20241126,130500,52115653200,22300,22400,22450,22200,5132
20241126,130400,52001004650,22450,22450,22450,22400,906
20241126,130300,51980682000,22400,22500,22550,22400,4679
20241126,130200,51875534750,22500,22550,22600,22450,5339
20241126,130100,51755213450,22550,22500,22550,22450,7384
20241126,130000,51589043200,22500,22450,22500,22400,3287
20241126,125900,51515243150,22500,22500,22500,22400,3135
20241126,125800,51444834550,22450,22500,22500,22450,3712
20241126,125700,51361471350,22500,22400,22500,22350,5090
20241126,125600,51247362300,22400,22350,22400,22300,643
20241126,125500,51232984300,22350,22400,22400,22350,1970
20241126,125400,51188953300,22350,22200,22350,22200,7971
20241126,125300,51011283950,22200,22250,22250,22150,2637
20241126,125200,50952768800,22250,22200,22250,22200,771
20241126,125100,50935626650,22200,22150,22250,22150,1578
20241126,125000,50900599500,22150,22150,22150,22150,1006
20241126,124900,50878316600,22150,22100,22150,22100,792
20241126,124800,50860778450,22100,22100,22150,22100,1671
20241126,124700,50823779500,22100,22050,22100,22050,558
20241126,124600,50811448650,22100,22150,22150,22050,2926
20241126,124500,50746796600,22100,22150,22150,22100,1260
20241126,124400,50718926000,22150,22100,22150,22050,3114
20241126,124300,50650091000,22050,22050,22050,22000,2201
20241126,124200,50601598900,22050,22050,22050,22000,1991
20241126,124100,50557763100,22050,22050,22050,22000,868
20241126,124000,50538632800,22050,22000,22050,22000,1451
20241126,123900,50506698650,22050,22050,22100,22000,2651
20241126,123800,50448273300,22050,22050,22100,22050,1319
20241126,123700,50419175650,22050,22000,22050,21950,2727
20241126,123600,50359122450,22000,21900,22000,21900,3385
20241126,123500,50284894000,21900,22000,22050,21850,30521
20241126,123400,49614631350,22050,22050,22100,22000,5580
20241126,123300,49491592550,22050,22150,22250,22050,13323
20241126,123200,49197267250,22150,22250,22250,22100,12038
20241126,123100,48930369850,22250,22250,22300,22200,2234
20241126,123000,48880655700,22250,22250,22300,22200,810
20241126,122900,48862632850,22300,22250,22300,22200,3283
20241126,122800,48789582150,22250,22200,22250,22150,1876
20241126,122700,48747949100,22200,22200,22200,22150,971
20241126,122600,48726405850,22200,22250,22250,22150,2292
20241126,122500,48675560750,22200,22200,22250,22150,1915
20241126,122400,48633056600,22250,22250,22250,22200,2506
20241126,122300,48577413200,22250,22200,22250,22150,3507
20241126,122200,48499579500,22200,22150,22200,22100,1377
20241126,122100,48469080800,22150,22200,22250,22150,4293
20241126,122000,48373934350,22200,22150,22200,22100,2817
20241126,121900,48311561600,22150,22200,22200,22100,1303
20241126,121800,48282739700,22100,22200,22250,22100,5359
20241126,121700,48163982500,22200,22200,22200,22150,2284
20241126,121600,48113284200,22200,22200,22250,22200,750
20241126,121500,48096629200,22200,22200,22250,22150,1099
20241126,121400,48072229600,22250,22250,22300,22200,3235
20241126,121300,48000340300,22300,22250,22300,22200,880
20241126,121200,47980759350,22250,22250,22300,22200,1333
20241126,121100,47951122050,22200,22250,22250,22200,1533
20241126,121000,47917087000,22250,22200,22250,22200,1190
20241126,120900,47890643850,22250,22300,22300,22200,4964
20241126,120800,47780297150,22250,22300,22400,22250,3045
20241126,120700,47712394650,22350,22350,22400,22300,2013
20241126,120600,47667425450,22350,22300,22350,22300,1391
20241126,120500,47636369050,22350,22300,22350,22300,854
20241126,120400,47617322250,22300,22300,22350,22300,2313
20241126,120300,47565633550,22350,22350,22350,22300,1253
20241126,120200,47537668200,22350,22300,22400,22250,124
20241126,120100,47534897450,22300,22300,22300,22250,394
20241126,120000,47526122900,22250,22350,22350,22250,894
20241126,115900,47506192150,22400,22450,22450,22350,6824
20241126,115800,47353454400,22400,22450,22500,22400,3002
20241126,115700,47286059950,22450,22450,22450,22400,699
20241126,115600,47270367950,22450,22400,22450,22400,8355
20241126,115500,47083211000,22400,22250,22400,22250,2379
20241126,115400,47030118200,22300,22300,22300,22250,318
20241126,115300,47023029500,22300,22250,22300,22200,1035
20241126,115200,47000022800,22250,22250,22250,22200,1180
20241126,115100,46973768150,22250,22200,22250,22200,471
20241126,115000,46963297250,22250,22200,22300,22200,1264
20241126,114900,46935216100,22300,22300,22350,22200,3293
20241126,114800,46861937800,22350,22350,22400,22300,12256
20241126,114700,46588073550,22350,22400,22400,22350,778
20241126,114600,46570673600,22350,22350,22400,22300,1139
20241126,114500,46545231600,22350,22350,22400,22300,3292
20241126,114400,46471651500,22350,22300,22450,22300,3682
20241126,114300,46389472100,22300,22250,22300,22200,592
20241126,114200,46376297350,22250,22250,22250,22150,1746
20241126,114100,46337524400,22250,22150,22250,22150,775
20241126,114000,46320325800,22150,22200,22200,22100,2469
20241126,113900,46265605250,22250,22300,22350,22200,1874
20241126,113800,46223841400,22300,22350,22350,22300,657
20241126,113700,46209177950,22350,22400,22400,22300,600
20241126,113600,46195773300,22400,22450,22450,22300,1132
20241126,113500,46170492350,22400,22350,22400,22350,788
20241126,113400,46152868300,22400,22400,22400,22350,2338
20241126,113300,46100504850,22400,22400,22400,22350,431
20241126,113200,46090852750,22350,22300,22400,22300,1423
20241126,113100,46059040400,22300,22300,22350,22250,2033
20241126,113000,46013707750,22300,22100,22300,22050,14765
20241126,112900,45686649250,22150,22150,22200,22100,783
20241126,112800,45669310400,22150,22100,22150,22050,3476
20241126,112700,45592582950,22050,22100,22150,22050,4123
20241126,112600,45501473700,22150,22150,22150,22100,3082
20241126,112500,45433312050,22150,22250,22250,22150,2441
20241126,112400,45379144800,22200,22250,22300,22200,2215
20241126,112300,45329866400,22250,22100,22300,22100,5019
20241126,112200,45218451850,22150,22150,22200,22050,8589
20241126,112100,45028443700,22050,22400,22450,22050,20263
20241126,112000,44578166950,22400,22350,22400,22300,1319
20241126,111900,44548672500,22350,22350,22350,22300,1376
20241126,111800,44517934950,22300,22300,22350,22300,492
20241126,111700,44506953450,22300,22400,22400,22300,2029
20241126,111600,44461605300,22400,22400,22400,22350,795
20241126,111500,44443808000,22350,22400,22450,22350,1438
20241126,111400,44411626500,22450,22450,22450,22400,838
20241126,111300,44392846900,22450,22600,22600,22400,5566
20241126,111200,44267590600,22550,22550,22600,22500,1488
20241126,111100,44234037650,22550,22550,22550,22500,861
20241126,111000,44214644600,22550,22550,22550,22500,1214
20241126,110900,44187301800,22550,22500,22600,22500,2531
20241126,110800,44130231550,22550,22500,22600,22500,732
20241126,110700,44113733450,22500,22550,22600,22400,5554
20241126,110600,43988778350,22550,22500,22550,22450,2815
20241126,110500,43925475000,22500,22350,22550,22300,9896
20241126,110400,43703476950,22400,22300,22400,22300,1921
20241126,110300,43660553600,22350,22350,22350,22300,1229
20241126,110200,43633104350,22300,22400,22400,22300,5146
20241126,110100,43518054500,22400,22450,22450,22350,1284
20241126,110000,43489294150,22450,22450,22500,22400,4381
20241126,105900,43390959350,22500,22550,22550,22450,3901
20241126,105800,43303177850,22550,22500,22550,22500,2107
20241126,105700,43255747950,22500,22450,22500,22400,2725
20241126,105600,43194576650,22450,22550,22600,22450,4375
20241126,105500,43096145100,22600,22650,22650,22550,4069
20241126,105400,43004216300,22650,22750,22750,22600,5967
20241126,105300,42869095500,22750,22800,22850,22700,9165
20241126,105200,42660588650,22800,22850,22900,22750,13465
20241126,105100,42353152350,22850,22700,22850,22650,9258
20241126,105000,42142309350,22700,22750,22800,22700,7486
20241126,104900,41972082050,22750,22750,22800,22650,14235
20241126,104800,41647995550,22800,22500,22800,22500,17701
20241126,104700,41246837900,22550,22500,22550,22450,5263
20241126,104600,41128386550,22500,22550,22550,22450,3515
20241126,104500,41049291550,22550,22450,22550,22450,7423
20241126,104400,40882108950,22450,22400,22500,22400,5133
20241126,104300,40766696900,22450,22200,22450,22200,7610
20241126,104200,40596713150,22200,22250,22250,22200,3871
20241126,104100,40510723950,22250,22250,22250,22200,1680
20241126,104000,40473384550,22250,22150,22250,22150,1944
20241126,103900,40430251950,22200,22150,22200,22100,3305
20241126,103800,40357104800,22150,22100,22150,22100,1884
20241126,103700,40315406650,22100,22150,22200,22100,3002
20241126,103600,40248972150,22150,22300,22300,22150,4964
20241126,103500,40138581800,22350,22300,22400,22300,3214
20241126,103400,40066751750,22300,22450,22450,22300,3950
20241126,103300,39978315150,22400,22400,22450,22350,8048
20241126,103200,39797909400,22450,22500,22500,22400,5873
20241126,103100,39666241600,22500,22450,22550,22400,18516
20241126,103000,39250093800,22450,22250,22450,22200,19517
20241126,102900,38814569050,22200,22250,22250,22150,3670
20241126,102800,38733045650,22200,22200,22250,22200,1707
20241126,102700,38695139250,22250,22200,22250,22150,1491
20241126,102600,38662058450,22200,22100,22200,22050,5623
20241126,102500,38537560050,22150,22250,22300,22150,12093
20241126,102400,38268709850,22250,22100,22300,22100,20290
20241126,102300,37817932350,22100,22100,22150,22050,7898
20241126,102200,37643417350,22100,21950,22100,21900,13454
20241126,102100,37347260000,21950,21850,22000,21800,7262
20241126,102000,37188054400,21850,21900,21950,21750,16954
20241126,101900,36818030050,21900,21800,21900,21750,7975
20241126,101800,36643975000,21750,21650,21800,21600,17132
20241126,101700,36272157900,21700,21800,21800,21450,55851
20241126,101600,35065707550,21750,21750,21800,21600,35449
20241126,101500,34295971950,21750,21850,22000,21750,39409
20241126,101400,33434407750,21900,21900,21900,21900,0
20241126,101300,33434407750,21900,21900,21900,21900,0
20241126,101200,33434407750,21900,22100,22100,21850,76909
20241126,101100,31744264350,22050,22100,22150,22050,7059
20241126,101000,31588426400,22150,22150,22150,22050,7931
20241126,100900,31413113600,22150,22100,22200,22050,8049
20241126,100800,31235232700,22050,22300,22300,22050,19237
20241126,100700,30809317100,22250,22200,22300,22200,4055
20241126,100600,30719067000,22250,22200,22250,22150,6953
20241126,100500,30564659050,22250,22200,22250,22050,27179
20241126,100400,29962762150,22200,22200,22300,22150,19865
20241126,100300,29521885900,22200,22350,22350,22200,11162
20241126,100200,29273416050,22350,22350,22400,22300,7791
20241126,100100,29099429900,22350,22350,22400,22300,6058
20241126,100000,28964218500,22350,22350,22400,22300,3339
20241126,095900,28889638550,22350,22350,22450,22300,5479
20241126,095800,28767164800,22350,22400,22400,22300,4759
20241126,095700,28660744150,22450,22350,22450,22300,2568
20241126,095600,28603291750,22350,22350,22600,22300,9832
20241126,095500,28382992200,22300,22500,22550,22300,14888
20241126,095400,28049022200,22500,22350,22550,22350,11189
20241126,095300,27797994050,22350,22300,22350,22250,6354
20241126,095200,27656312200,22300,22300,22350,22200,25070
20241126,095100,27098175850,22300,22250,22350,22250,18359
20241126,095000,26688851650,22200,22250,22300,22200,12051
20241126,094900,26420919050,22250,22300,22300,22200,31897
20241126,094800,25711388400,22350,22350,22400,22300,7173
20241126,094700,25551214200,22450,22500,22500,22400,5209
20241126,094600,25434324500,22500,22400,22500,22300,10405
20241126,094500,25201394100,22350,22400,22450,22250,27308
20241126,094400,24591249900,22450,22450,22550,22400,10698
20241126,094300,24351032150,22450,22700,22750,22450,26319
20241126,094200,23757170650,22750,22700,22750,22700,4734
20241126,094100,23649560250,22750,22750,22800,22650,5340
20241126,094000,23528124050,22700,22750,22750,22600,8701
20241126,093900,23331004650,22700,22600,22750,22600,4653
20241126,093800,23225676700,22650,22750,22750,22600,5768
20241126,093700,23094719300,22750,22750,22800,22700,9206
20241126,093600,22885245200,22800,22600,22800,22550,6174
20241126,093500,22745388400,22550,22550,22650,22500,8931
20241126,093400,22543921300,22550,22550,22700,22550,4099
20241126,093300,22451315850,22600,22650,22700,22600,6572
20241126,093200,22302428150,22600,22750,22850,22600,13872
20241126,093100,21986948150,22750,22700,22800,22650,3260
20241126,093000,21912853350,22700,22550,22700,22550,4872
20241126,092900,21802764850,22600,22450,22650,22400,11909
20241126,092800,21534399500,22450,22600,22650,22350,30985
20241126,092700,20838312200,22650,22750,22750,22550,9107
20241126,092600,20632112350,22750,22750,22800,22600,6777
20241126,092500,20478580400,22700,22850,23000,22600,22247
20241126,092400,19970894400,22850,22700,22850,22650,4782
20241126,092300,19861924750,22600,22850,22900,22550,21316
20241126,092200,19378032300,22850,22650,22900,22600,24265
20241126,092100,18825471250,22650,22550,22700,22400,17517
20241126,092000,18429716400,22400,22550,22600,22250,81593
20241126,091900,16598642000,22600,22650,22750,22550,21029
20241126,091800,16122870900,22700,22950,23000,22550,36302
20241126,091700,15298920550,22950,22800,23050,22800,12684
20241126,091600,15008058600,22800,22900,22950,22700,16495
20241126,091500,14631705250,22900,22850,22900,22600,43356
20241126,091400,13645255800,22850,23100,23150,22800,42894
20241126,091300,12661668950,23100,23250,23250,23000,16869
20241126,091200,12271849500,23250,23300,23400,23150,16188
20241126,091100,11895574400,23400,23400,23500,23300,25691
20241126,091000,11294970400,23400,23100,23450,23100,28257
20241126,090900,10637639100,23150,22950,23250,22850,33804
20241126,090800,9860233300,22950,23200,23200,22900,47265
20241126,090700,8770781950,23200,23300,23350,23150,28265
20241126,090600,8113705600,23300,23200,23300,23050,51494
20241126,090500,6920543900,23250,23400,23500,23200,57564
20241126,090400,5576268800,23400,23400,23550,23300,41748
20241126,090300,4598015400,23400,23750,23800,23400,57500
20241126,090200,3240859650,23800,23800,23950,23750,19891
20241126,090100,2766060900,23800,23900,24000,23700,38174
20241126,090000,1856993950,23900,24250,24350,23850,75322