KissMeData/377300/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211900,6699963550,23600,23600,23600,23600,6179
20241122,211800,6699963550,23600,23600,23600,23600,0
20241122,211700,6699963550,23600,23600,23600,23600,0
20241122,211600,6699963550,23600,23600,23600,23600,0
20241122,211500,6699963550,23600,23600,23600,23600,0
20241122,211400,6699963550,23600,23600,23600,23600,0
20241122,211300,6699963550,23600,23600,23600,23600,0
20241122,211200,6699963550,23600,23600,23600,23600,0
20241122,211100,6699963550,23600,23600,23600,23600,0
20241122,211000,6699963550,23600,23600,23600,23600,0
20241122,210900,6699963550,23600,23600,23600,23600,0
20241122,210800,6699963550,23600,23600,23600,23600,0
20241122,210700,6699963550,23600,23600,23600,23600,0
20241122,210600,6699963550,23600,23600,23600,23600,0
20241122,210500,6699963550,23600,23600,23600,23600,0
20241122,210400,6699963550,23600,23600,23600,23600,0
20241122,210300,6699963550,23600,23600,23600,23600,0
20241122,210200,6699963550,23600,23600,23600,23600,0
20241122,210100,6699963550,23600,23600,23600,23600,0
20241122,210000,6699963550,23600,23600,23600,23600,0
20241122,205900,6699963550,23600,23600,23600,23600,0
20241122,205800,6699963550,23600,23600,23600,23600,0
20241122,205700,6699963550,23600,23600,23600,23600,0
20241122,205600,6699963550,23600,23600,23600,23600,0
20241122,205500,6699963550,23600,23600,23600,23600,0
20241122,205400,6699963550,23600,23600,23600,23600,0
20241122,205300,6699963550,23600,23600,23600,23600,0
20241122,205200,6699963550,23600,23600,23600,23600,0
20241122,205100,6699963550,23600,23600,23600,23600,0
20241122,205000,6699963550,23600,23600,23600,23600,0
20241122,204900,6699963550,23600,23600,23600,23600,6179
20241122,204800,6699963550,23600,23600,23600,23600,0
20241122,204700,6699963550,23600,23600,23600,23600,0
20241122,204600,6699963550,23600,23600,23600,23600,0
20241122,204500,6699963550,23600,23600,23600,23600,0
20241122,204400,6699963550,23600,23600,23600,23600,0
20241122,204300,6699963550,23600,23600,23600,23600,0
20241122,204200,6699963550,23600,23600,23600,23600,0
20241122,204100,6699963550,23600,23600,23600,23600,0
20241122,204000,6699963550,23600,23600,23600,23600,0
20241122,203900,6699963550,23600,23600,23600,23600,0
20241122,203800,6699963550,23600,23600,23600,23600,0
20241122,203700,6699963550,23600,23600,23600,23600,0
20241122,203600,6699963550,23600,23600,23600,23600,0
20241122,203500,6699963550,23600,23600,23600,23600,0
20241122,203400,6699963550,23600,23600,23600,23600,0
20241122,203300,6699963550,23600,23600,23600,23600,0
20241122,203200,6699963550,23600,23600,23600,23600,0
20241122,203100,6699963550,23600,23600,23600,23600,0
20241122,203000,6699963550,23600,23600,23600,23600,0
20241122,202900,6699963550,23600,23600,23600,23600,0
20241122,202800,6699963550,23600,23600,23600,23600,0
20241122,202700,6699963550,23600,23600,23600,23600,0
20241122,202600,6699963550,23600,23600,23600,23600,0
20241122,202500,6699963550,23600,23600,23600,23600,0
20241122,202400,6699963550,23600,23600,23600,23600,0
20241122,202300,6699963550,23600,23600,23600,23600,0
20241122,202200,6699963550,23600,23600,23600,23600,0
20241122,202100,6699963550,23600,23600,23600,23600,0
20241122,202000,6699963550,23600,23600,23600,23600,0
20241122,201900,6699963550,23600,23600,23600,23600,6179
20241122,201800,6699963550,23600,23600,23600,23600,0
20241122,201700,6699963550,23600,23600,23600,23600,0
20241122,201600,6699963550,23600,23600,23600,23600,0
20241122,201500,6699963550,23600,23600,23600,23600,0
20241122,201400,6699963550,23600,23600,23600,23600,0
20241122,201300,6699963550,23600,23600,23600,23600,0
20241122,201200,6699963550,23600,23600,23600,23600,0
20241122,201100,6699963550,23600,23600,23600,23600,0
20241122,201000,6699963550,23600,23600,23600,23600,0
20241122,200900,6699963550,23600,23600,23600,23600,0
20241122,200800,6699963550,23600,23600,23600,23600,0
20241122,200700,6699963550,23600,23600,23600,23600,0
20241122,200600,6699963550,23600,23600,23600,23600,0
20241122,200500,6699963550,23600,23600,23600,23600,0
20241122,200400,6699963550,23600,23600,23600,23600,0
20241122,200300,6699963550,23600,23600,23600,23600,0
20241122,200200,6699963550,23600,23600,23600,23600,0
20241122,200100,6699963550,23600,23600,23600,23600,0
20241122,200000,6699963550,23600,23600,23600,23600,0
20241122,195900,6699963550,23600,23600,23600,23600,0
20241122,195800,6699963550,23600,23600,23600,23600,0
20241122,195700,6699963550,23600,23600,23600,23600,0
20241122,195600,6699963550,23600,23600,23600,23600,0
20241122,195500,6699963550,23600,23600,23600,23600,0
20241122,195400,6699963550,23600,23600,23600,23600,0
20241122,195300,6699963550,23600,23600,23600,23600,0
20241122,195200,6699963550,23600,23600,23600,23600,0
20241122,195100,6699963550,23600,23600,23600,23600,0
20241122,195000,6699963550,23600,23600,23600,23600,0
20241122,194900,6699963550,23600,23600,23600,23600,6179
20241122,194800,6699963550,23600,23600,23600,23600,0
20241122,194700,6699963550,23600,23600,23600,23600,0
20241122,194600,6699963550,23600,23600,23600,23600,0
20241122,194500,6699963550,23600,23600,23600,23600,0
20241122,194400,6699963550,23600,23600,23600,23600,0
20241122,194300,6699963550,23600,23600,23600,23600,0
20241122,194200,6699963550,23600,23600,23600,23600,0
20241122,194100,6699963550,23600,23600,23600,23600,0
20241122,194000,6699963550,23600,23600,23600,23600,0
20241122,193900,6699963550,23600,23600,23600,23600,0
20241122,193800,6699963550,23600,23600,23600,23600,0
20241122,193700,6699963550,23600,23600,23600,23600,0
20241122,193600,6699963550,23600,23600,23600,23600,0
20241122,193500,6699963550,23600,23600,23600,23600,0
20241122,193400,6699963550,23600,23600,23600,23600,0
20241122,193300,6699963550,23600,23600,23600,23600,0
20241122,193200,6699963550,23600,23600,23600,23600,0
20241122,193100,6699963550,23600,23600,23600,23600,0
20241122,193000,6699963550,23600,23600,23600,23600,0
20241122,192900,6699963550,23600,23600,23600,23600,0
20241122,192800,6699963550,23600,23600,23600,23600,0
20241122,192700,6699963550,23600,23600,23600,23600,0
20241122,192600,6699963550,23600,23600,23600,23600,0
20241122,192500,6699963550,23600,23600,23600,23600,0
20241122,192400,6699963550,23600,23600,23600,23600,0
20241122,192300,6699963550,23600,23600,23600,23600,0
20241122,192200,6699963550,23600,23600,23600,23600,0
20241122,192100,6699963550,23600,23600,23600,23600,0
20241122,192000,6699963550,23600,23600,23600,23600,0
20241122,191900,6699963550,23600,23600,23600,23600,6179
20241122,191800,6699963550,23600,23600,23600,23600,0
20241122,191700,6699963550,23600,23600,23600,23600,0
20241122,191600,6699963550,23600,23600,23600,23600,0
20241122,191500,6699963550,23600,23600,23600,23600,0
20241122,191400,6699963550,23600,23600,23600,23600,0
20241122,191300,6699963550,23600,23600,23600,23600,0
20241122,191200,6699963550,23600,23600,23600,23600,0
20241122,191100,6699963550,23600,23600,23600,23600,0
20241122,191000,6699963550,23600,23600,23600,23600,0
20241122,190900,6699963550,23600,23600,23600,23600,0
20241122,190800,6699963550,23600,23600,23600,23600,0
20241122,190700,6699963550,23600,23600,23600,23600,0
20241122,190600,6699963550,23600,23600,23600,23600,0
20241122,190500,6699963550,23600,23600,23600,23600,0
20241122,190400,6699963550,23600,23600,23600,23600,0
20241122,190300,6699963550,23600,23600,23600,23600,0
20241122,190200,6699963550,23600,23600,23600,23600,0
20241122,190100,6699963550,23600,23600,23600,23600,0
20241122,190000,6699963550,23600,23600,23600,23600,0
20241122,185900,6699963550,23600,23600,23600,23600,0
20241122,185800,6699963550,23600,23600,23600,23600,0
20241122,185700,6699963550,23600,23600,23600,23600,0
20241122,185600,6699963550,23600,23600,23600,23600,0
20241122,185500,6699963550,23600,23600,23600,23600,0
20241122,185400,6699963550,23600,23600,23600,23600,0
20241122,185300,6699963550,23600,23600,23600,23600,0
20241122,185200,6699963550,23600,23600,23600,23600,0
20241122,185100,6699963550,23600,23600,23600,23600,0
20241122,185000,6699963550,23600,23600,23600,23600,0
20241122,184900,6699963550,23600,23600,23600,23600,6179
20241122,184800,6699963550,23600,23600,23600,23600,0
20241122,184700,6699963550,23600,23600,23600,23600,0
20241122,184600,6699963550,23600,23600,23600,23600,0
20241122,184500,6699963550,23600,23600,23600,23600,0
20241122,184400,6699963550,23600,23600,23600,23600,0
20241122,184300,6699963550,23600,23600,23600,23600,0
20241122,184200,6699963550,23600,23600,23600,23600,0
20241122,184100,6699963550,23600,23600,23600,23600,0
20241122,184000,6699963550,23600,23600,23600,23600,0
20241122,183900,6699963550,23600,23600,23600,23600,0
20241122,183800,6699963550,23600,23600,23600,23600,0
20241122,183700,6699963550,23600,23600,23600,23600,0
20241122,183600,6699963550,23600,23600,23600,23600,0
20241122,183500,6699963550,23600,23600,23600,23600,0
20241122,183400,6699963550,23600,23600,23600,23600,0
20241122,183300,6699963550,23600,23600,23600,23600,0
20241122,183200,6699963550,23600,23600,23600,23600,0
20241122,183100,6699963550,23600,23600,23600,23600,0
20241122,183000,6699963550,23600,23600,23600,23600,0
20241122,182900,6699963550,23600,23600,23600,23600,0
20241122,182800,6699963550,23600,23600,23600,23600,0
20241122,182700,6699963550,23600,23600,23600,23600,0
20241122,182600,6699963550,23600,23600,23600,23600,0
20241122,182500,6699963550,23600,23600,23600,23600,0
20241122,182400,6699963550,23600,23600,23600,23600,0
20241122,182300,6699963550,23600,23600,23600,23600,0
20241122,182200,6699963550,23600,23600,23600,23600,0
20241122,182100,6699963550,23600,23600,23600,23600,0
20241122,182000,6699963550,23600,23600,23600,23600,0
20241122,181900,6699963550,23600,23600,23600,23600,6179
20241122,181800,6699963550,23600,23600,23600,23600,0
20241122,181700,6699963550,23600,23600,23600,23600,0
20241122,181600,6699963550,23600,23600,23600,23600,0
20241122,181500,6699963550,23600,23600,23600,23600,0
20241122,181400,6699963550,23600,23600,23600,23600,0
20241122,181300,6699963550,23600,23600,23600,23600,0
20241122,181200,6699963550,23600,23600,23600,23600,0
20241122,181100,6699963550,23600,23600,23600,23600,0
20241122,181000,6699963550,23600,23600,23600,23600,0
20241122,180900,6699963550,23600,23600,23600,23600,0
20241122,180800,6699963550,23600,23600,23600,23600,0
20241122,180700,6699963550,23600,23600,23600,23600,0
20241122,180600,6699963550,23600,23600,23600,23600,0
20241122,180500,6699963550,23600,23600,23600,23600,0
20241122,180400,6699963550,23600,23600,23600,23600,0
20241122,180300,6699963550,23600,23600,23600,23600,0
20241122,180200,6699963550,23600,23600,23600,23600,0
20241122,180100,6699963550,23600,23600,23600,23600,0
20241122,180000,6699963550,23600,23600,23600,23600,0
20241122,175900,6699963550,23600,23600,23600,23600,0
20241122,175800,6699963550,23600,23600,23600,23600,0
20241122,175700,6699963550,23600,23600,23600,23600,0
20241122,175600,6699963550,23600,23600,23600,23600,0
20241122,175500,6699963550,23600,23600,23600,23600,0
20241122,175400,6699963550,23600,23600,23600,23600,0
20241122,175300,6699963550,23600,23600,23600,23600,0
20241122,175200,6699963550,23600,23600,23600,23600,0
20241122,175100,6699963550,23600,23600,23600,23600,0
20241122,175000,6699963550,23600,23600,23600,23600,0
20241122,174900,6699963550,23600,23600,23600,23600,6179
20241122,174800,6699963550,23600,23600,23600,23600,0
20241122,174700,6699963550,23600,23600,23600,23600,0
20241122,174600,6699963550,23600,23600,23600,23600,0
20241122,174500,6699963550,23600,23600,23600,23600,0
20241122,174400,6699963550,23600,23600,23600,23600,0
20241122,174300,6699963550,23600,23600,23600,23600,0
20241122,174200,6699963550,23600,23600,23600,23600,0
20241122,174100,6699963550,23600,23600,23600,23600,0
20241122,174000,6699963550,23600,23600,23600,23600,0
20241122,173900,6699963550,23600,23600,23600,23600,0
20241122,173800,6699963550,23600,23600,23600,23600,0
20241122,173700,6699963550,23600,23600,23600,23600,0
20241122,173600,6699963550,23600,23600,23600,23600,0
20241122,173500,6699963550,23600,23600,23600,23600,0
20241122,173400,6699963550,23600,23600,23600,23600,0
20241122,173300,6699963550,23600,23600,23600,23600,0
20241122,173200,6699963550,23600,23600,23600,23600,0
20241122,173100,6699963550,23600,23600,23600,23600,0
20241122,173000,6699963550,23600,23600,23600,23600,0
20241122,172900,6699963550,23600,23600,23600,23600,0
20241122,172800,6699963550,23600,23600,23600,23600,0
20241122,172700,6699963550,23600,23600,23600,23600,0
20241122,172600,6699963550,23600,23600,23600,23600,0
20241122,172500,6699963550,23600,23600,23600,23600,0
20241122,172400,6699963550,23600,23600,23600,23600,0
20241122,172300,6699963550,23600,23600,23600,23600,0
20241122,172200,6699963550,23600,23600,23600,23600,0
20241122,172100,6699963550,23600,23600,23600,23600,0
20241122,172000,6699963550,23600,23600,23600,23600,0
20241122,171900,6699963550,23600,23600,23600,23600,6179
20241122,171800,6699963550,23600,23600,23600,23600,0
20241122,171700,6699963550,23600,23600,23600,23600,0
20241122,171600,6699963550,23600,23600,23600,23600,0
20241122,171500,6699963550,23600,23600,23600,23600,0
20241122,171400,6699963550,23600,23600,23600,23600,0
20241122,171300,6699963550,23600,23600,23600,23600,0
20241122,171200,6699963550,23600,23600,23600,23600,0
20241122,171100,6699963550,23600,23600,23600,23600,0
20241122,171000,6699963550,23600,23600,23600,23600,0
20241122,170900,6699963550,23600,23600,23600,23600,0
20241122,170800,6699963550,23600,23600,23600,23600,0
20241122,170700,6699963550,23600,23600,23600,23600,0
20241122,170600,6699963550,23600,23600,23600,23600,0
20241122,170500,6699963550,23600,23600,23600,23600,0
20241122,170400,6699963550,23600,23600,23600,23600,0
20241122,170300,6699963550,23600,23600,23600,23600,0
20241122,170200,6699963550,23600,23600,23600,23600,0
20241122,170100,6699963550,23600,23600,23600,23600,0
20241122,170000,6699963550,23600,23600,23600,23600,0
20241122,165900,6699963550,23600,23600,23600,23600,0
20241122,165800,6699963550,23600,23600,23600,23600,0
20241122,165700,6699963550,23600,23600,23600,23600,0
20241122,165600,6699963550,23600,23600,23600,23600,0
20241122,165500,6699963550,23600,23600,23600,23600,0
20241122,165400,6699963550,23600,23600,23600,23600,0
20241122,165300,6699963550,23600,23600,23600,23600,0
20241122,165200,6699963550,23600,23600,23600,23600,0
20241122,165100,6699963550,23600,23600,23600,23600,0
20241122,165000,6699963550,23600,23600,23600,23600,0
20241122,164900,6699963550,23600,23600,23600,23600,6179
20241122,164800,6699963550,23600,23600,23600,23600,0
20241122,164700,6699963550,23600,23600,23600,23600,0
20241122,164600,6699963550,23600,23600,23600,23600,0
20241122,164500,6699963550,23600,23600,23600,23600,0
20241122,164400,6699963550,23600,23600,23600,23600,0
20241122,164300,6699963550,23600,23600,23600,23600,0
20241122,164200,6699963550,23600,23600,23600,23600,0
20241122,164100,6699963550,23600,23600,23600,23600,0
20241122,164000,6699963550,23600,23600,23600,23600,0
20241122,163900,6699963550,23600,23600,23600,23600,0
20241122,163800,6699963550,23600,23600,23600,23600,0
20241122,163700,6699963550,23600,23600,23600,23600,0
20241122,163600,6699963550,23600,23600,23600,23600,0
20241122,163500,6699963550,23600,23600,23600,23600,0
20241122,163400,6699963550,23600,23600,23600,23600,0
20241122,163300,6699963550,23600,23600,23600,23600,0
20241122,163200,6699963550,23600,23600,23600,23600,0
20241122,163100,6699963550,23600,23600,23600,23600,0
20241122,163000,6699963550,23600,23600,23600,23600,0
20241122,162900,6699963550,23600,23600,23600,23600,0
20241122,162800,6699963550,23600,23600,23600,23600,0
20241122,162700,6699963550,23600,23600,23600,23600,0
20241122,162600,6699963550,23600,23600,23600,23600,0
20241122,162500,6699963550,23600,23600,23600,23600,0
20241122,162400,6699963550,23600,23600,23600,23600,0
20241122,162300,6699963550,23600,23600,23600,23600,0
20241122,162200,6699963550,23600,23600,23600,23600,0
20241122,162100,6699963550,23600,23600,23600,23600,0
20241122,162000,6699963550,23600,23600,23600,23600,0
20241122,161900,6699963550,23600,23600,23600,23600,6179
20241122,161800,6699963550,23600,23600,23600,23600,0
20241122,161700,6699963550,23600,23600,23600,23600,0
20241122,161600,6699963550,23600,23600,23600,23600,0
20241122,161500,6699963550,23600,23600,23600,23600,0
20241122,161400,6699963550,23600,23600,23600,23600,0
20241122,161300,6699963550,23600,23600,23600,23600,0
20241122,161200,6699963550,23600,23600,23600,23600,0
20241122,161100,6699963550,23600,23600,23600,23600,0
20241122,161000,6699963550,23600,23600,23600,23600,0
20241122,160900,6699963550,23600,23600,23600,23600,0
20241122,160800,6699963550,23600,23600,23600,23600,0
20241122,160700,6699963550,23600,23600,23600,23600,0
20241122,160600,6699963550,23600,23600,23600,23600,0
20241122,160500,6699963550,23600,23600,23600,23600,0
20241122,160400,6699963550,23600,23600,23600,23600,0
20241122,160300,6699963550,23600,23600,23600,23600,0
20241122,160200,6699963550,23600,23600,23600,23600,0
20241122,160100,6699963550,23600,23600,23600,23600,0
20241122,160000,6699963550,23600,23600,23600,23600,0
20241122,155900,6699963550,23600,23600,23600,23600,0
20241122,155800,6699963550,23600,23600,23600,23600,0
20241122,155700,6699963550,23600,23600,23600,23600,0
20241122,155600,6699963550,23600,23600,23600,23600,0
20241122,155500,6699963550,23600,23600,23600,23600,0
20241122,155400,6699963550,23600,23600,23600,23600,0
20241122,155300,6699963550,23600,23600,23600,23600,0
20241122,155200,6699963550,23600,23600,23600,23600,0
20241122,155100,6699963550,23600,23600,23600,23600,0
20241122,155000,6699963550,23600,23600,23600,23600,0
20241122,154900,6699963550,23600,23600,23600,23600,6179
20241122,154800,6699963550,23600,23600,23600,23600,0
20241122,154700,6699963550,23600,23600,23600,23600,0
20241122,154600,6699963550,23600,23600,23600,23600,0
20241122,154500,6699963550,23600,23600,23600,23600,0
20241122,154400,6699963550,23600,23600,23600,23600,0
20241122,154300,6699963550,23600,23600,23600,23600,0
20241122,154200,6699963550,23600,23600,23600,23600,0
20241122,154100,6699963550,23600,23600,23600,23600,0
20241122,154000,6699963550,23600,23600,23600,23600,0
20241122,153900,6699963550,23600,23600,23600,23600,0
20241122,153800,6699963550,23600,23600,23600,23600,0
20241122,153700,6699963550,23600,23600,23600,23600,0
20241122,153600,6699963550,23600,23600,23600,23600,0
20241122,153500,6699963550,23600,23600,23600,23600,0
20241122,153400,6699963550,23600,23600,23600,23600,0
20241122,153300,6699963550,23600,23600,23600,23600,0
20241122,153200,6699963550,23600,23600,23600,23600,0
20241122,153100,6699963550,23600,23600,23600,23600,0
20241122,153000,6699963550,23600,23600,23600,23600,6179
20241122,152900,6554139150,23550,23550,23550,23550,0
20241122,152800,6554139150,23550,23550,23550,23550,0
20241122,152700,6554139150,23550,23550,23550,23550,0
20241122,152600,6554139150,23550,23550,23550,23550,0
20241122,152500,6554139150,23550,23550,23550,23550,0
20241122,152400,6554139150,23550,23550,23550,23550,0
20241122,152300,6554139150,23550,23550,23550,23550,0
20241122,152200,6554139150,23550,23550,23550,23550,0
20241122,152100,6554139150,23550,23550,23550,23550,0
20241122,152000,6554139150,23550,23550,23550,23550,0
20241122,151900,6554139150,23550,23600,23650,23550,571
20241122,151800,6540663600,23600,23650,23650,23600,433
20241122,151700,6530428100,23650,23600,23650,23600,113
20241122,151600,6527759250,23650,23650,23650,23600,136
20241122,151500,6524543350,23600,23600,23600,23550,2223
20241122,151400,6472093750,23550,23650,23650,23550,1151
20241122,151300,6444934600,23650,23650,23650,23600,60
20241122,151200,6443517150,23650,23650,23650,23600,69
20241122,151100,6441887350,23650,23650,23650,23650,29
20241122,151000,6441201500,23650,23600,23650,23600,899
20241122,150900,6419983550,23650,23650,23650,23600,109
20241122,150800,6417409700,23650,23600,23650,23600,117
20241122,150700,6414646150,23600,23600,23650,23550,772
20241122,150600,6396429200,23650,23700,23700,23600,602
20241122,150500,6382219300,23700,23700,23700,23600,76
20241122,150400,6380422700,23700,23650,23700,23600,253
20241122,150300,6374439650,23650,23650,23700,23600,2668
20241122,150200,6311339050,23700,23700,23700,23650,148
20241122,150100,6307832900,23700,23700,23700,23650,105
20241122,150000,6305346150,23700,23700,23700,23650,234
20241122,145900,6299806100,23700,23700,23700,23700,83
20241122,145800,6297839000,23650,23650,23650,23600,3551
20241122,145700,6213863850,23650,23650,23650,23600,76
20241122,145600,6212067050,23650,23600,23650,23600,203
20241122,145500,6207271600,23600,23650,23650,23600,298
20241122,145400,6200235600,23650,23650,23650,23600,113
20241122,145300,6197564150,23600,23650,23650,23600,160
20241122,145200,6193782500,23650,23650,23650,23600,146
20241122,145100,6190332150,23650,23650,23650,23600,116
20241122,145000,6187591050,23650,23650,23650,23600,195
20241122,144900,6182981700,23600,23650,23650,23600,260
20241122,144800,6176844250,23650,23650,23650,23600,362
20241122,144700,6168285650,23600,23650,23650,23600,213
20241122,144600,6163253000,23600,23650,23650,23600,108
20241122,144500,6160702550,23650,23650,23650,23650,29
20241122,144400,6160016700,23600,23600,23650,23600,79
20241122,144300,6158150900,23600,23650,23650,23600,71
20241122,144200,6156473650,23650,23650,23650,23600,270
20241122,144100,6150090350,23650,23600,23650,23600,101
20241122,144000,6147703200,23650,23650,23650,23600,83
20241122,143900,6145743000,23600,23650,23650,23600,54
20241122,143800,6144467100,23650,23600,23650,23600,77
20241122,143700,6142648500,23600,23550,23600,23550,2381
20241122,143600,6086492550,23550,23600,23600,23550,1717
20241122,143500,6046055800,23600,23600,23600,23550,89
20241122,143400,6043958350,23600,23600,23600,23550,70
20241122,143300,6042307350,23600,23600,23600,23600,30
20241122,143200,6041599350,23550,23600,23600,23550,104
20241122,143100,6039148600,23600,23600,23600,23550,150
20241122,143000,6035610050,23600,23600,23600,23550,517
20241122,142900,6023411200,23600,23600,23600,23550,68
20241122,142800,6021807850,23550,23650,23650,23550,1438
20241122,142700,5987870550,23650,23650,23650,23600,42
20241122,142600,5986877750,23650,23650,23650,23600,111
20241122,142500,5984256650,23650,23600,23650,23600,89
20241122,142400,5982155500,23600,23650,23650,23600,142
20241122,142300,5978798650,23650,23600,23650,23550,725
20241122,142200,5961690550,23600,23600,23600,23550,365
20241122,142100,5953093050,23600,23600,23650,23550,337
20241122,142000,5945140500,23550,23550,23600,23550,2128
20241122,141900,5894999150,23550,23550,23600,23550,105
20241122,141800,5892524900,23600,23550,23600,23550,49
20241122,141700,5891369550,23550,23600,23600,23550,108
20241122,141600,5888824700,23550,23600,23650,23550,412
20241122,141500,5879113400,23600,23600,23650,23600,240
20241122,141400,5873447950,23600,23650,23650,23600,101
20241122,141300,5871062950,23650,23650,23650,23600,39
20241122,141200,5870141100,23650,23600,23650,23600,2201
20241122,141100,5818173100,23700,23650,23700,23650,204
20241122,141000,5813347150,23700,23650,23700,23650,501
20241122,140900,5801497250,23700,23650,23700,23650,395
20241122,140800,5792149450,23700,23650,23700,23650,95
20241122,140700,5789901300,23650,23650,23700,23650,197
20241122,140600,5785240800,23700,23700,23700,23650,336
20241122,140500,5777292850,23700,23650,23700,23650,110
20241122,140400,5774689850,23700,23700,23700,23650,208
20241122,140300,5769764950,23700,23650,23700,23650,86
20241122,140200,5767729600,23700,23650,23700,23650,73
20241122,140100,5766001750,23700,23650,23700,23650,202
20241122,140000,5761222950,23700,23700,23750,23650,1131
20241122,135900,5734423550,23750,23700,23750,23700,165
20241122,135800,5730511350,23750,23700,23750,23650,342
20241122,135700,5722406400,23750,23700,23750,23700,1249
20241122,135600,5692803650,23750,23700,23750,23650,1249
20241122,135500,5663202650,23700,23700,23700,23650,61
20241122,135400,5661758100,23700,23750,23750,23650,1243
20241122,135300,5632301750,23750,23750,23750,23700,64
20241122,135200,5630783400,23750,23750,23750,23700,49
20241122,135100,5629620700,23750,23700,23750,23700,621
20241122,135000,5614901550,23750,23700,23750,23700,71
20241122,134900,5613217450,23750,23700,23750,23650,720
20241122,134800,5596152700,23650,23700,23750,23650,103
20241122,134700,5593714600,23700,23750,23750,23700,430
20241122,134600,5583522500,23700,23750,23800,23700,1234
20241122,134500,5554215350,23800,23800,23800,23750,59
20241122,134400,5552812400,23750,23800,23800,23750,188
20241122,134300,5548345950,23800,23750,23800,23750,65
20241122,134200,5546800750,23750,23850,23850,23750,200
20241122,134100,5542041050,23800,23800,23850,23800,94
20241122,134000,5539803150,23850,23800,23850,23750,63
20241122,133900,5538304700,23800,23850,23850,23800,165
20241122,133800,5534376200,23800,23850,23850,23800,664
20241122,133700,5518571600,23800,23800,23850,23800,154
20241122,133600,5514904950,23850,23850,23850,23850,30
20241122,133500,5514189450,23800,23800,23850,23800,122
20241122,133400,5511284350,23800,23850,23850,23800,128
20241122,133300,5508236600,23850,23800,23850,23800,252
20241122,133200,5502237500,23800,23800,23850,23800,74
20241122,133100,5500474950,23800,23800,23850,23800,511
20241122,133000,5488311600,23800,23850,23850,23750,688
20241122,132900,5471937050,23850,23800,23850,23800,50
20241122,132800,5470745550,23850,23850,23850,23800,448
20241122,132700,5460079750,23850,23800,23850,23800,287
20241122,132600,5453240000,23800,23800,23850,23800,107
20241122,132500,5450691950,23800,23800,23850,23800,231
20241122,132400,5445192700,23850,23850,23850,23800,254
20241122,132300,5439145950,23850,23850,23850,23800,671
20241122,132200,5423174400,23800,23800,23850,23800,914
20241122,132100,5401418300,23850,23850,23850,23800,92
20241122,132000,5399227250,23800,23800,23850,23800,295
20241122,131900,5392193450,23800,23850,23850,23800,131
20241122,131800,5389074150,23800,23850,23850,23800,52
20241122,131700,5387835150,23800,23800,23850,23750,623
20241122,131600,5373019500,23850,23750,23850,23750,77
20241122,131500,5371188150,23800,23800,23850,23800,1169
20241122,131400,5343364450,23850,23800,23850,23800,92
20241122,131300,5341173500,23850,23850,23850,23800,85
20241122,131200,5339147350,23800,23850,23850,23800,31
20241122,131100,5338408200,23800,23800,23850,23800,254
20241122,131000,5332361500,23800,23850,23850,23800,160
20241122,130900,5328552150,23850,23850,23850,23800,141
20241122,130800,5325192550,23850,23850,23900,23850,255
20241122,130700,5319109400,23850,23900,23900,23850,97
20241122,130600,5316794550,23900,23850,23900,23850,625
20241122,130500,5301859200,23850,23850,23900,23850,387
20241122,130400,5292623800,23900,23850,23900,23850,175
20241122,130300,5288448700,23850,23850,23900,23850,177
20241122,130200,5284225700,23850,23850,23900,23850,1032
20241122,130100,5259595950,23850,23800,23850,23800,123
20241122,130000,5256664250,23850,23850,23850,23800,413
20241122,125900,5246815350,23850,23800,23850,23800,875
20241122,125800,5225949200,23800,23800,23850,23800,53
20241122,125700,5224686400,23850,23850,23850,23800,59
20241122,125600,5223280550,23850,23800,23850,23800,672
20241122,125500,5207285550,23800,23800,23800,23750,116
20241122,125400,5204526950,23800,23800,23800,23800,27
20241122,125300,5203884350,23750,23800,23800,23750,105
20241122,125200,5201389050,23750,23750,23750,23750,184
20241122,125100,5197019050,23750,23750,23800,23750,160
20241122,125000,5193214550,23750,23750,23800,23750,157
20241122,124900,5189481750,23800,23800,23850,23700,830
20241122,124800,5169762150,23800,23750,23850,23750,2015
20241122,124700,5121809850,23800,23750,23800,23750,71
20241122,124600,5120122100,23800,23750,23800,23750,180
20241122,124500,5115845600,23800,23800,23800,23750,120
20241122,124400,5112992450,23800,23800,23800,23750,264
20241122,124300,5106720000,23800,23800,23800,23750,74
20241122,124200,5104960100,23800,23750,23800,23750,195
20241122,124100,5100325250,23750,23800,23800,23750,94
20241122,124000,5098090300,23850,23850,23850,23800,179
20241122,123900,5093829100,23850,23800,23850,23800,105
20241122,123800,5091328600,23800,23800,23850,23700,875
20241122,123700,5070526600,23850,23800,23850,23800,206
20241122,123600,5065621850,23850,23850,23900,23800,272
20241122,123500,5059139100,23900,23850,23900,23850,71
20241122,123400,5057444250,23850,23950,23950,23850,318
20241122,123300,5049849050,23950,23900,23950,23850,1263
20241122,123200,5019689900,23900,23900,23900,23850,146
20241122,123100,5016205250,23900,23900,23900,23850,732
20241122,123000,4998741950,23850,23900,23950,23450,5789
20241122,122900,4861592250,23950,23900,23950,23900,219
20241122,122800,4856356050,23950,23850,23950,23850,508
20241122,122700,4844217500,23900,23900,23900,23850,139
20241122,122600,4840898150,23950,23900,23950,23900,31
20241122,122500,4840155800,23900,23900,23950,23900,134
20241122,122400,4836951650,23950,23850,23950,23850,1520
20241122,122300,4800614550,23900,23850,23900,23850,499
20241122,122200,4788694400,23850,23850,23850,23800,904
20241122,122100,4767135750,23800,23850,23850,23800,142
20241122,122000,4763752750,23850,23850,23850,23800,54
20241122,121900,4762465050,23800,23850,23850,23800,78
20241122,121800,4760607250,23800,23850,23850,23800,154
20241122,121700,4756940600,23800,23800,23850,23750,859
20241122,121600,4736496150,23750,23800,23800,23700,188
20241122,121500,4732032350,23800,23800,23800,23750,125
20241122,121400,4729061900,23800,23800,23800,23750,54
20241122,121300,4727777850,23750,23800,23800,23750,81
20241122,121200,4725852600,23750,23750,23800,23750,333
20241122,121100,4717942350,23750,23800,23800,23750,444
20241122,121000,4707394000,23800,23800,23800,23750,213
20241122,120900,4702333800,23750,23850,23850,23750,95
20241122,120800,4700074250,23850,23850,23850,23800,31
20241122,120700,4699334950,23900,23800,23900,23750,1132
20241122,120600,4672328550,23800,23850,23850,23800,251
20241122,120500,4666353300,23800,23800,23850,23800,62
20241122,120400,4664876300,23800,23800,23850,23800,463
20241122,120300,4653855000,23850,23850,23850,23800,72
20241122,120200,4652137850,23800,23850,23850,23800,54
20241122,120100,4650851200,23800,23900,23900,23800,92
20241122,120000,4648658550,23850,23850,23900,23850,676
20241122,115900,4632535150,23850,23850,23900,23850,155
20241122,115800,4628836900,23850,23850,23900,23850,137
20241122,115700,4625567600,23850,23900,23900,23850,126
20241122,115600,4622560950,23850,23800,23900,23800,3545
20241122,115500,4537992150,23800,23800,23850,23800,242
20241122,115400,4532228150,23800,23800,23850,23800,57
20241122,115300,4530870050,23800,23850,23850,23800,108
20241122,115200,4528298100,23850,23800,23850,23800,150
20241122,115100,4524726650,23800,23800,23850,23800,847
20241122,115000,4504566650,23850,23800,23850,23800,315
20241122,114900,4497061850,23800,23800,23850,23800,115
20241122,114800,4494323450,23800,23800,23850,23800,96
20241122,114700,4492037150,23850,23850,23900,23850,457
20241122,114600,4481137050,23850,23900,23900,23850,1104
20241122,114500,4454793600,23900,23850,23900,23850,399
20241122,114400,4445276550,23850,23750,23850,23700,1816
20241122,114300,4402074850,23800,23750,23800,23750,872
20241122,114200,4381350800,23800,23800,23800,23700,179
20241122,114100,4377104700,23700,23800,23800,23700,85
20241122,114000,4375087400,23700,23700,23800,23700,435
20241122,113900,4364754850,23750,23750,23750,23700,106
20241122,113800,4362238550,23750,23750,23750,23700,160
20241122,113700,4358445100,23700,23700,23750,23700,79
20241122,113600,4356571350,23750,23700,23750,23700,56
20241122,113500,4355242700,23750,23750,23750,23700,68
20241122,113400,4353629650,23700,23750,23750,23700,236
20241122,113300,4348032850,23750,23700,23750,23700,61
20241122,113200,4346585700,23700,23750,23750,23650,279
20241122,113100,4339966550,23750,23750,23750,23750,276
20241122,113000,4333411550,23650,23700,23750,23650,349
20241122,112900,4325139100,23700,23750,23750,23700,747
20241122,112800,4307433250,23750,23700,23750,23700,114
20241122,112700,4304730000,23700,23700,23750,23650,149
20241122,112600,4301197500,23650,23700,23750,23650,328
20241122,112500,4293423950,23700,23700,23750,23600,408
20241122,112400,4283774250,23700,23700,23750,23700,287
20241122,112300,4276970900,23800,23750,23800,23700,62
20241122,112200,4275498650,23800,23750,23800,23750,88
20241122,112100,4273407150,23800,23750,23800,23750,301
20241122,112000,4266257000,23750,23800,23800,23750,127
20241122,111900,4263237650,23850,23750,23850,23750,485
20241122,111800,4251693900,23800,23750,23800,23750,107
20241122,111700,4249151000,23800,23750,23800,23750,1368
20241122,111600,4216609550,23700,23650,23750,23650,139
20241122,111500,4213319200,23650,23700,23750,23600,1006
20241122,111400,4189486050,23750,23750,23800,23700,118
20241122,111300,4186683850,23750,23750,23800,23700,99
20241122,111200,4184331250,23750,23800,23800,23700,1844
20241122,111100,4140532300,23850,23800,23850,23700,1142
20241122,111000,4113354700,23850,23850,23850,23700,1881
20241122,110900,4068555550,23900,23850,23900,23850,115
20241122,110800,4065809650,23950,23900,23950,23900,1068
20241122,110700,4040282900,23900,23850,23950,23850,2953
20241122,110600,3969780300,23950,23900,23950,23850,251
20241122,110500,3963778750,23950,24000,24000,23900,900
20241122,110400,3942235250,24000,24100,24100,23950,1022
20241122,110300,3917696300,24100,23800,24100,23800,23324
20241122,110200,3358786500,23850,23800,23850,23750,1982
20241122,110100,3311618700,23800,23700,23850,23700,2551
20241122,110000,3250915450,23700,23700,23800,23650,1801
20241122,105900,3208173550,23750,23650,23750,23650,1116
20241122,105800,3181723050,23650,23700,23750,23600,1833
20241122,105700,3138356100,23700,23750,23800,23700,1027
20241122,105600,3113965750,23800,23800,23800,23750,290
20241122,105500,3107066600,23800,23800,23800,23750,176
20241122,105400,3102883950,23750,23800,23800,23750,1160
20241122,105300,3075299450,23750,23800,23800,23750,747
20241122,105200,3057556650,23750,23850,23850,23750,657
20241122,105100,3041919150,23800,23850,23850,23800,785
20241122,105000,3023234450,23800,23800,23850,23750,2474
20241122,104900,2964354450,23800,23750,23850,23750,4324
20241122,104800,2861526750,23750,23650,23750,23600,1269
20241122,104700,2831470550,23650,23650,23700,23650,469
20241122,104600,2820377300,23650,23650,23700,23650,560
20241122,104500,2807131850,23700,23700,23750,23650,835
20241122,104400,2787356000,23700,23750,23800,23700,174
20241122,104300,2783226200,23750,23700,23850,23700,4236
20241122,104200,2682492800,23700,23700,23750,23700,598
20241122,104100,2668292550,23750,23700,23800,23700,2222
20241122,104000,2615543950,23600,23550,23700,23550,8980
20241122,103900,2403111150,23550,23600,23600,23550,571
20241122,103800,2389660750,23550,23500,23600,23450,2341
20241122,103700,2334581400,23450,23400,23500,23400,1420
20241122,103600,2301281700,23400,23400,23450,23400,220
20241122,103500,2296132200,23450,23400,23450,23400,293
20241122,103400,2289274400,23400,23500,23500,23400,1218
20241122,103300,2260679700,23500,23450,23550,23450,1125
20241122,103200,2234245650,23500,23400,23550,23350,5096
20241122,103100,2114571450,23350,23150,23400,23100,16151
20241122,103000,1737962000,23150,23150,23200,23150,185
20241122,102900,1733676400,23150,23150,23200,23150,595
20241122,102800,1719900800,23200,23200,23250,23200,60
20241122,102700,1718507200,23150,23200,23250,23150,1249
20241122,102600,1689538750,23250,23250,23250,23200,677
20241122,102500,1673805150,23250,23200,23250,23200,382
20241122,102400,1664935900,23300,23250,23300,23250,346
20241122,102300,1656888850,23250,23250,23300,23200,759
20241122,102200,1639232900,23250,23250,23250,23250,803
20241122,102100,1620563150,23250,23250,23350,23200,5514
20241122,102000,1492262600,23300,23100,23300,23100,3750
20241122,101900,1405119400,23100,23100,23200,23100,6958
20241122,101800,1244057350,23100,23000,23150,23000,4820
20241122,101700,1132827700,23050,23000,23050,23000,423
20241122,101600,1123098050,23000,23000,23050,23000,1710
20241122,101500,1083717650,23050,22950,23050,22950,97
20241122,101400,1081484300,23000,22950,23000,22950,4565
20241122,101300,976577700,22900,22950,22950,22900,1707
20241122,101200,937437200,22900,22900,22950,22900,422
20241122,101100,927773200,22900,22900,22950,22900,77
20241122,101000,926009800,22950,22950,22950,22950,937
20241122,100900,904505650,22900,22900,22950,22850,2020
20241122,100800,858210450,22900,22950,22950,22900,1136
20241122,100700,832194850,22950,22950,22950,22900,41
20241122,100600,831254900,22950,22950,22950,22850,109
20241122,100500,828759300,22950,22900,22950,22850,1235
20241122,100400,800466750,22900,22850,22900,22800,1327
20241122,100300,770139850,22850,22850,22850,22800,34
20241122,100200,769363950,22850,22800,22850,22750,649
20241122,100100,754568500,22800,22750,22800,22750,111
20241122,100000,752042300,22750,22700,22750,22700,34
20241122,095900,751270450,22700,22750,22750,22700,77
20241122,095800,749519850,22750,22750,22750,22750,0
20241122,095700,749519850,22750,22750,22750,22750,77
20241122,095600,747768100,22750,22750,22750,22750,0
20241122,095500,747768100,22750,22750,22750,22750,505
20241122,095400,736279350,22750,22750,22750,22700,215
20241122,095300,731389550,22750,22750,22750,22750,44
20241122,095200,730388550,22750,22750,22750,22750,20
20241122,095100,729933550,22750,22750,22750,22700,357
20241122,095000,721814450,22750,22700,22750,22700,24
20241122,094900,721269600,22750,22750,22750,22700,1469
20241122,094800,687853750,22750,22750,22750,22750,77
20241122,094700,686102000,22750,22800,22800,22750,23
20241122,094600,685578600,22800,22800,22800,22800,4064
20241122,094500,592919400,22800,22800,22800,22800,54
20241122,094400,591688200,22850,22800,22850,22800,484
20241122,094300,580650150,22800,22800,22800,22750,1111
20241122,094200,555321550,22800,22750,22800,22750,1135
20241122,094100,529450300,22750,22800,22800,22700,3518
20241122,094000,449261050,22850,22900,22900,22800,92
20241122,093900,447163000,22850,22750,22850,22750,903
20241122,093800,426542000,22800,22750,22800,22750,1385
20241122,093700,394978850,22750,22750,22750,22750,167
20241122,093600,391179600,22750,22750,22750,22700,73
20241122,093500,389520300,22700,22800,22800,22700,178
20241122,093400,385470850,22750,22800,22800,22700,79
20241122,093300,383674550,22700,22750,22800,22700,123
20241122,093200,380878650,22750,22700,22750,22650,221
20241122,093100,375863000,22700,22650,22700,22650,70
20241122,093000,374276700,22700,22650,22700,22650,292
20241122,092900,367651850,22650,22700,22700,22650,439
20241122,092800,357688450,22700,22750,22800,22700,1684
20241122,092700,319453550,22750,22750,22800,22750,1265
20241122,092600,290674100,22700,22750,22750,22700,1133
20241122,092500,264898950,22750,22750,22750,22750,2126
20241122,092400,216532450,22800,22850,22850,22800,100
20241122,092300,214252400,22850,22800,22850,22800,287
20241122,092200,207702750,22750,22750,22800,22750,357
20241122,092100,199574150,22750,22750,22750,22750,153
20241122,092000,196093400,22750,22750,22750,22700,307
20241122,091900,189114150,22750,22750,22750,22750,143
20241122,091800,185860900,22700,22700,22700,22700,363
20241122,091700,177620800,22650,22650,22650,22650,449
20241122,091600,167450950,22650,22750,22750,22650,2599
20241122,091500,108431750,22750,22750,22800,22750,16
20241122,091400,108067500,22750,22750,22750,22750,0
20241122,091300,108067500,22750,22750,22800,22750,611
20241122,091200,94141750,22750,22750,22750,22750,10
20241122,091100,93914250,22750,22800,22800,22750,120
20241122,091000,91183200,22750,22750,22750,22750,149
20241122,090900,87793450,22750,22700,22750,22700,350
20241122,090800,79839800,22700,22750,22750,22700,406
20241122,090700,70623100,22700,22700,22700,22700,237
20241122,090600,65243200,22700,22700,22700,22650,650
20241122,090500,50503200,22750,22750,22750,22750,331
20241122,090400,42972950,22800,22850,22850,22800,980
20241122,090300,20590550,22850,22850,22900,22850,477
20241122,090200,9675700,22900,22800,22900,22800,20
20241122,090100,9218700,22800,22900,22900,22800,153
20241122,090000,5725000,22900,22900,22900,22900,250