KissMeData/300080/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,210000,503766800,23050,23050,23050,23050,137
20231114,205900,503766800,23050,23050,23050,23050,0
20231114,205800,503766800,23050,23050,23050,23050,0
20231114,205700,503766800,23050,23050,23050,23050,0
20231114,205600,503766800,23050,23050,23050,23050,0
20231114,205500,503766800,23050,23050,23050,23050,0
20231114,205400,503766800,23050,23050,23050,23050,0
20231114,205300,503766800,23050,23050,23050,23050,0
20231114,205200,503766800,23050,23050,23050,23050,0
20231114,205100,503766800,23050,23050,23050,23050,0
20231114,205000,503766800,23050,23050,23050,23050,0
20231114,204900,503766800,23050,23050,23050,23050,0
20231114,204800,503766800,23050,23050,23050,23050,0
20231114,204700,503766800,23050,23050,23050,23050,0
20231114,204600,503766800,23050,23050,23050,23050,0
20231114,204500,503766800,23050,23050,23050,23050,0
20231114,204400,503766800,23050,23050,23050,23050,0
20231114,204300,503766800,23050,23050,23050,23050,0
20231114,204200,503766800,23050,23050,23050,23050,0
20231114,204100,503766800,23050,23050,23050,23050,0
20231114,204000,503766800,23050,23050,23050,23050,0
20231114,203900,503766800,23050,23050,23050,23050,0
20231114,203800,503766800,23050,23050,23050,23050,0
20231114,203700,503766800,23050,23050,23050,23050,0
20231114,203600,503766800,23050,23050,23050,23050,0
20231114,203500,503766800,23050,23050,23050,23050,0
20231114,203400,503766800,23050,23050,23050,23050,0
20231114,203300,503766800,23050,23050,23050,23050,0
20231114,203200,503766800,23050,23050,23050,23050,0
20231114,203100,503766800,23050,23050,23050,23050,0
20231114,203000,503766800,23050,23050,23050,23050,137
20231114,202900,503766800,23050,23050,23050,23050,0
20231114,202800,503766800,23050,23050,23050,23050,0
20231114,202700,503766800,23050,23050,23050,23050,0
20231114,202600,503766800,23050,23050,23050,23050,0
20231114,202500,503766800,23050,23050,23050,23050,0
20231114,202400,503766800,23050,23050,23050,23050,0
20231114,202300,503766800,23050,23050,23050,23050,0
20231114,202200,503766800,23050,23050,23050,23050,0
20231114,202100,503766800,23050,23050,23050,23050,0
20231114,202000,503766800,23050,23050,23050,23050,0
20231114,201900,503766800,23050,23050,23050,23050,0
20231114,201800,503766800,23050,23050,23050,23050,0
20231114,201700,503766800,23050,23050,23050,23050,0
20231114,201600,503766800,23050,23050,23050,23050,0
20231114,201500,503766800,23050,23050,23050,23050,0
20231114,201400,503766800,23050,23050,23050,23050,0
20231114,201300,503766800,23050,23050,23050,23050,0
20231114,201200,503766800,23050,23050,23050,23050,0
20231114,201100,503766800,23050,23050,23050,23050,0
20231114,201000,503766800,23050,23050,23050,23050,0
20231114,200900,503766800,23050,23050,23050,23050,0
20231114,200800,503766800,23050,23050,23050,23050,0
20231114,200700,503766800,23050,23050,23050,23050,0
20231114,200600,503766800,23050,23050,23050,23050,0
20231114,200500,503766800,23050,23050,23050,23050,0
20231114,200400,503766800,23050,23050,23050,23050,0
20231114,200300,503766800,23050,23050,23050,23050,0
20231114,200200,503766800,23050,23050,23050,23050,0
20231114,200100,503766800,23050,23050,23050,23050,0
20231114,200000,503766800,23050,23050,23050,23050,137
20231114,195900,503766800,23050,23050,23050,23050,0
20231114,195800,503766800,23050,23050,23050,23050,0
20231114,195700,503766800,23050,23050,23050,23050,0
20231114,195600,503766800,23050,23050,23050,23050,0
20231114,195500,503766800,23050,23050,23050,23050,0
20231114,195400,503766800,23050,23050,23050,23050,0
20231114,195300,503766800,23050,23050,23050,23050,0
20231114,195200,503766800,23050,23050,23050,23050,0
20231114,195100,503766800,23050,23050,23050,23050,0
20231114,195000,503766800,23050,23050,23050,23050,0
20231114,194900,503766800,23050,23050,23050,23050,0
20231114,194800,503766800,23050,23050,23050,23050,0
20231114,194700,503766800,23050,23050,23050,23050,0
20231114,194600,503766800,23050,23050,23050,23050,0
20231114,194500,503766800,23050,23050,23050,23050,0
20231114,194400,503766800,23050,23050,23050,23050,0
20231114,194300,503766800,23050,23050,23050,23050,0
20231114,194200,503766800,23050,23050,23050,23050,0
20231114,194100,503766800,23050,23050,23050,23050,0
20231114,194000,503766800,23050,23050,23050,23050,0
20231114,193900,503766800,23050,23050,23050,23050,0
20231114,193800,503766800,23050,23050,23050,23050,0
20231114,193700,503766800,23050,23050,23050,23050,0
20231114,193600,503766800,23050,23050,23050,23050,0
20231114,193500,503766800,23050,23050,23050,23050,0
20231114,193400,503766800,23050,23050,23050,23050,0
20231114,193300,503766800,23050,23050,23050,23050,0
20231114,193200,503766800,23050,23050,23050,23050,0
20231114,193100,503766800,23050,23050,23050,23050,0
20231114,193000,503766800,23050,23050,23050,23050,137
20231114,192900,503766800,23050,23050,23050,23050,0
20231114,192800,503766800,23050,23050,23050,23050,0
20231114,192700,503766800,23050,23050,23050,23050,0
20231114,192600,503766800,23050,23050,23050,23050,0
20231114,192500,503766800,23050,23050,23050,23050,0
20231114,192400,503766800,23050,23050,23050,23050,0
20231114,192300,503766800,23050,23050,23050,23050,0
20231114,192200,503766800,23050,23050,23050,23050,0
20231114,192100,503766800,23050,23050,23050,23050,0
20231114,192000,503766800,23050,23050,23050,23050,0
20231114,191900,503766800,23050,23050,23050,23050,0
20231114,191800,503766800,23050,23050,23050,23050,0
20231114,191700,503766800,23050,23050,23050,23050,0
20231114,191600,503766800,23050,23050,23050,23050,0
20231114,191500,503766800,23050,23050,23050,23050,0
20231114,191400,503766800,23050,23050,23050,23050,0
20231114,191300,503766800,23050,23050,23050,23050,0
20231114,191200,503766800,23050,23050,23050,23050,0
20231114,191100,503766800,23050,23050,23050,23050,0
20231114,191000,503766800,23050,23050,23050,23050,0
20231114,190900,503766800,23050,23050,23050,23050,0
20231114,190800,503766800,23050,23050,23050,23050,0
20231114,190700,503766800,23050,23050,23050,23050,0
20231114,190600,503766800,23050,23050,23050,23050,0
20231114,190500,503766800,23050,23050,23050,23050,0
20231114,190400,503766800,23050,23050,23050,23050,0
20231114,190300,503766800,23050,23050,23050,23050,0
20231114,190200,503766800,23050,23050,23050,23050,0
20231114,190100,503766800,23050,23050,23050,23050,0
20231114,190000,503766800,23050,23050,23050,23050,137
20231114,185900,503766800,23050,23050,23050,23050,0
20231114,185800,503766800,23050,23050,23050,23050,0
20231114,185700,503766800,23050,23050,23050,23050,0
20231114,185600,503766800,23050,23050,23050,23050,0
20231114,185500,503766800,23050,23050,23050,23050,0
20231114,185400,503766800,23050,23050,23050,23050,0
20231114,185300,503766800,23050,23050,23050,23050,0
20231114,185200,503766800,23050,23050,23050,23050,0
20231114,185100,503766800,23050,23050,23050,23050,0
20231114,185000,503766800,23050,23050,23050,23050,0
20231114,184900,503766800,23050,23050,23050,23050,0
20231114,184800,503766800,23050,23050,23050,23050,0
20231114,184700,503766800,23050,23050,23050,23050,0
20231114,184600,503766800,23050,23050,23050,23050,0
20231114,184500,503766800,23050,23050,23050,23050,0
20231114,184400,503766800,23050,23050,23050,23050,0
20231114,184300,503766800,23050,23050,23050,23050,0
20231114,184200,503766800,23050,23050,23050,23050,0
20231114,184100,503766800,23050,23050,23050,23050,0
20231114,184000,503766800,23050,23050,23050,23050,0
20231114,183900,503766800,23050,23050,23050,23050,0
20231114,183800,503766800,23050,23050,23050,23050,0
20231114,183700,503766800,23050,23050,23050,23050,0
20231114,183600,503766800,23050,23050,23050,23050,0
20231114,183500,503766800,23050,23050,23050,23050,0
20231114,183400,503766800,23050,23050,23050,23050,0
20231114,183300,503766800,23050,23050,23050,23050,0
20231114,183200,503766800,23050,23050,23050,23050,0
20231114,183100,503766800,23050,23050,23050,23050,0
20231114,183000,503766800,23050,23050,23050,23050,137
20231114,182900,503766800,23050,23050,23050,23050,0
20231114,182800,503766800,23050,23050,23050,23050,0
20231114,182700,503766800,23050,23050,23050,23050,0
20231114,182600,503766800,23050,23050,23050,23050,0
20231114,182500,503766800,23050,23050,23050,23050,0
20231114,182400,503766800,23050,23050,23050,23050,0
20231114,182300,503766800,23050,23050,23050,23050,0
20231114,182200,503766800,23050,23050,23050,23050,0
20231114,182100,503766800,23050,23050,23050,23050,0
20231114,182000,503766800,23050,23050,23050,23050,0
20231114,181900,503766800,23050,23050,23050,23050,0
20231114,181800,503766800,23050,23050,23050,23050,0
20231114,181700,503766800,23050,23050,23050,23050,0
20231114,181600,503766800,23050,23050,23050,23050,0
20231114,181500,503766800,23050,23050,23050,23050,0
20231114,181400,503766800,23050,23050,23050,23050,0
20231114,181300,503766800,23050,23050,23050,23050,0
20231114,181200,503766800,23050,23050,23050,23050,0
20231114,181100,503766800,23050,23050,23050,23050,0
20231114,181000,503766800,23050,23050,23050,23050,0
20231114,180900,503766800,23050,23050,23050,23050,0
20231114,180800,503766800,23050,23050,23050,23050,0
20231114,180700,503766800,23050,23050,23050,23050,0
20231114,180600,503766800,23050,23050,23050,23050,0
20231114,180500,503766800,23050,23050,23050,23050,0
20231114,180400,503766800,23050,23050,23050,23050,0
20231114,180300,503766800,23050,23050,23050,23050,0
20231114,180200,503766800,23050,23050,23050,23050,0
20231114,180100,503766800,23050,23050,23050,23050,0
20231114,180000,503766800,23050,23050,23050,23050,137
20231114,175900,503766800,23050,23050,23050,23050,0
20231114,175800,503766800,23050,23050,23050,23050,0
20231114,175700,503766800,23050,23050,23050,23050,0
20231114,175600,503766800,23050,23050,23050,23050,0
20231114,175500,503766800,23050,23050,23050,23050,0
20231114,175400,503766800,23050,23050,23050,23050,0
20231114,175300,503766800,23050,23050,23050,23050,0
20231114,175200,503766800,23050,23050,23050,23050,0
20231114,175100,503766800,23050,23050,23050,23050,0
20231114,175000,503766800,23050,23050,23050,23050,0
20231114,174900,503766800,23050,23050,23050,23050,0
20231114,174800,503766800,23050,23050,23050,23050,0
20231114,174700,503766800,23050,23050,23050,23050,0
20231114,174600,503766800,23050,23050,23050,23050,0
20231114,174500,503766800,23050,23050,23050,23050,0
20231114,174400,503766800,23050,23050,23050,23050,0
20231114,174300,503766800,23050,23050,23050,23050,0
20231114,174200,503766800,23050,23050,23050,23050,0
20231114,174100,503766800,23050,23050,23050,23050,0
20231114,174000,503766800,23050,23050,23050,23050,0
20231114,173900,503766800,23050,23050,23050,23050,0
20231114,173800,503766800,23050,23050,23050,23050,0
20231114,173700,503766800,23050,23050,23050,23050,0
20231114,173600,503766800,23050,23050,23050,23050,0
20231114,173500,503766800,23050,23050,23050,23050,0
20231114,173400,503766800,23050,23050,23050,23050,0
20231114,173300,503766800,23050,23050,23050,23050,0
20231114,173200,503766800,23050,23050,23050,23050,0
20231114,173100,503766800,23050,23050,23050,23050,0
20231114,173000,503766800,23050,23050,23050,23050,137
20231114,172900,503766800,23050,23050,23050,23050,0
20231114,172800,503766800,23050,23050,23050,23050,0
20231114,172700,503766800,23050,23050,23050,23050,0
20231114,172600,503766800,23050,23050,23050,23050,0
20231114,172500,503766800,23050,23050,23050,23050,0
20231114,172400,503766800,23050,23050,23050,23050,0
20231114,172300,503766800,23050,23050,23050,23050,0
20231114,172200,503766800,23050,23050,23050,23050,0
20231114,172100,503766800,23050,23050,23050,23050,0
20231114,172000,503766800,23050,23050,23050,23050,0
20231114,171900,503766800,23050,23050,23050,23050,0
20231114,171800,503766800,23050,23050,23050,23050,0
20231114,171700,503766800,23050,23050,23050,23050,0
20231114,171600,503766800,23050,23050,23050,23050,0
20231114,171500,503766800,23050,23050,23050,23050,0
20231114,171400,503766800,23050,23050,23050,23050,0
20231114,171300,503766800,23050,23050,23050,23050,0
20231114,171200,503766800,23050,23050,23050,23050,0
20231114,171100,503766800,23050,23050,23050,23050,0
20231114,171000,503766800,23050,23050,23050,23050,0
20231114,170900,503766800,23050,23050,23050,23050,0
20231114,170800,503766800,23050,23050,23050,23050,0
20231114,170700,503766800,23050,23050,23050,23050,0
20231114,170600,503766800,23050,23050,23050,23050,0
20231114,170500,503766800,23050,23050,23050,23050,0
20231114,170400,503766800,23050,23050,23050,23050,0
20231114,170300,503766800,23050,23050,23050,23050,0
20231114,170200,503766800,23050,23050,23050,23050,0
20231114,170100,503766800,23050,23050,23050,23050,0
20231114,170000,503766800,23050,23050,23050,23050,137
20231114,165900,503766800,23050,23050,23050,23050,0
20231114,165800,503766800,23050,23050,23050,23050,0
20231114,165700,503766800,23050,23050,23050,23050,0
20231114,165600,503766800,23050,23050,23050,23050,0
20231114,165500,503766800,23050,23050,23050,23050,0
20231114,165400,503766800,23050,23050,23050,23050,0
20231114,165300,503766800,23050,23050,23050,23050,0
20231114,165200,503766800,23050,23050,23050,23050,0
20231114,165100,503766800,23050,23050,23050,23050,0
20231114,165000,503766800,23050,23050,23050,23050,0
20231114,164900,503766800,23050,23050,23050,23050,0
20231114,164800,503766800,23050,23050,23050,23050,0
20231114,164700,503766800,23050,23050,23050,23050,0
20231114,164600,503766800,23050,23050,23050,23050,0
20231114,164500,503766800,23050,23050,23050,23050,0
20231114,164400,503766800,23050,23050,23050,23050,0
20231114,164300,503766800,23050,23050,23050,23050,0
20231114,164200,503766800,23050,23050,23050,23050,0
20231114,164100,503766800,23050,23050,23050,23050,0
20231114,164000,503766800,23050,23050,23050,23050,0
20231114,163900,503766800,23050,23050,23050,23050,0
20231114,163800,503766800,23050,23050,23050,23050,0
20231114,163700,503766800,23050,23050,23050,23050,0
20231114,163600,503766800,23050,23050,23050,23050,0
20231114,163500,503766800,23050,23050,23050,23050,0
20231114,163400,503766800,23050,23050,23050,23050,0
20231114,163300,503766800,23050,23050,23050,23050,0
20231114,163200,503766800,23050,23050,23050,23050,0
20231114,163100,503766800,23050,23050,23050,23050,0
20231114,163000,503766800,23050,23050,23050,23050,137
20231114,162900,503766800,23050,23050,23050,23050,0
20231114,162800,503766800,23050,23050,23050,23050,0
20231114,162700,503766800,23050,23050,23050,23050,0
20231114,162600,503766800,23050,23050,23050,23050,0
20231114,162500,503766800,23050,23050,23050,23050,0
20231114,162400,503766800,23050,23050,23050,23050,0
20231114,162300,503766800,23050,23050,23050,23050,0
20231114,162200,503766800,23050,23050,23050,23050,0
20231114,162100,503766800,23050,23050,23050,23050,0
20231114,162000,503766800,23050,23050,23050,23050,0
20231114,161900,503766800,23050,23050,23050,23050,0
20231114,161800,503766800,23050,23050,23050,23050,0
20231114,161700,503766800,23050,23050,23050,23050,0
20231114,161600,503766800,23050,23050,23050,23050,0
20231114,161500,503766800,23050,23050,23050,23050,0
20231114,161400,503766800,23050,23050,23050,23050,0
20231114,161300,503766800,23050,23050,23050,23050,0
20231114,161200,503766800,23050,23050,23050,23050,0
20231114,161100,503766800,23050,23050,23050,23050,0
20231114,161000,503766800,23050,23050,23050,23050,0
20231114,160900,503766800,23050,23050,23050,23050,0
20231114,160800,503766800,23050,23050,23050,23050,0
20231114,160700,503766800,23050,23050,23050,23050,0
20231114,160600,503766800,23050,23050,23050,23050,0
20231114,160500,503766800,23050,23050,23050,23050,0
20231114,160400,503766800,23050,23050,23050,23050,0
20231114,160300,503766800,23050,23050,23050,23050,0
20231114,160200,503766800,23050,23050,23050,23050,0
20231114,160100,503766800,23050,23050,23050,23050,0
20231114,160000,503766800,23050,23050,23050,23050,137
20231114,155900,503766800,23050,23050,23050,23050,0
20231114,155800,503766800,23050,23050,23050,23050,0
20231114,155700,503766800,23050,23050,23050,23050,0
20231114,155600,503766800,23050,23050,23050,23050,0
20231114,155500,503766800,23050,23050,23050,23050,0
20231114,155400,503766800,23050,23050,23050,23050,0
20231114,155300,503766800,23050,23050,23050,23050,0
20231114,155200,503766800,23050,23050,23050,23050,0
20231114,155100,503766800,23050,23050,23050,23050,0
20231114,155000,503766800,23050,23050,23050,23050,0
20231114,154900,503766800,23050,23050,23050,23050,0
20231114,154800,503766800,23050,23050,23050,23050,0
20231114,154700,503766800,23050,23050,23050,23050,0
20231114,154600,503766800,23050,23050,23050,23050,0
20231114,154500,503766800,23050,23050,23050,23050,0
20231114,154400,503766800,23050,23050,23050,23050,0
20231114,154300,503766800,23050,23050,23050,23050,0
20231114,154200,503766800,23050,23050,23050,23050,0
20231114,154100,503766800,23050,23050,23050,23050,0
20231114,154000,503766800,23050,23050,23050,23050,0
20231114,153900,503766800,23050,23050,23050,23050,0
20231114,153800,503766800,23050,23050,23050,23050,0
20231114,153700,503766800,23050,23050,23050,23050,0
20231114,153600,503766800,23050,23050,23050,23050,0
20231114,153500,503766800,23050,23050,23050,23050,0
20231114,153400,503766800,23050,23050,23050,23050,0
20231114,153300,503766800,23050,23050,23050,23050,0
20231114,153200,503766800,23050,23050,23050,23050,0
20231114,153100,503766800,23050,23050,23050,23050,0
20231114,153000,503766800,23050,23050,23050,23050,274
20231114,152900,500608950,22900,22900,22900,22900,0
20231114,152800,500608950,22900,22900,22900,22900,0
20231114,152700,500608950,22900,22900,22900,22900,0
20231114,152600,500608950,22900,22900,22900,22900,0
20231114,152500,500608950,22900,22900,22900,22900,0
20231114,152400,500608950,22900,22900,22900,22900,0
20231114,152300,500608950,22900,22900,22900,22900,0
20231114,152200,500608950,22900,22900,22900,22900,0
20231114,152100,500608950,22900,22900,22900,22900,0
20231114,152000,500608950,22900,22900,22900,22900,0
20231114,151900,500608950,22900,22900,23000,22900,11
20231114,151800,500356750,23000,23000,23050,22850,227
20231114,151700,495144250,23050,23000,23050,23000,65
20231114,151600,493647900,23000,23050,23050,23000,36
20231114,151500,492819650,23050,23000,23050,23000,33
20231114,151400,492059600,23100,23100,23100,23100,14
20231114,151300,491736200,23100,23100,23200,23100,47
20231114,151200,490650400,23200,23000,23200,23000,26
20231114,151100,490051550,23050,23050,23050,23050,5
20231114,151000,489936300,23150,23050,23150,23000,78
20231114,150900,488139100,23050,23100,23150,23050,50
20231114,150800,486984500,23000,23050,23150,23000,20
20231114,150700,486523650,23100,23100,23100,23000,45
20231114,150600,485488350,23000,23000,23000,23000,18
20231114,150500,485074350,23100,22900,23100,22900,188
20231114,150400,480763950,22900,22900,22950,22900,257
20231114,150300,474878550,22900,22950,23000,22900,35
20231114,150200,474075400,23000,23000,23000,23000,9
20231114,150100,473868400,23000,22950,23000,22950,86
20231114,150000,471892600,23000,23000,23000,22950,186
20231114,145900,467622100,23000,23000,23000,23000,65
20231114,145800,466127100,23000,23000,23000,23000,40
20231114,145700,465207100,23050,23050,23050,22950,283
20231114,145600,458692600,23050,23050,23050,23050,35
20231114,145500,457885850,23100,23100,23100,23050,16
20231114,145400,457516850,23050,23050,23100,23050,46
20231114,145300,456456450,23050,23100,23100,23050,23
20231114,145200,455926050,23100,23100,23100,23100,7
20231114,145100,455764350,23100,23100,23100,23100,26
20231114,145000,455163750,23100,23150,23200,23100,83
20231114,144900,453241500,23100,23050,23100,23050,95
20231114,144800,451049150,23100,23050,23150,23050,104
20231114,144700,448649850,23050,22950,23050,22950,24
20231114,144600,448098450,23050,23000,23050,22950,33
20231114,144500,447340200,23000,23000,23000,22900,95
20231114,144400,445157500,22900,22900,22900,22900,13
20231114,144300,444859800,22900,22900,22900,22900,5
20231114,144200,444745300,22900,22900,22900,22900,53
20231114,144100,443531600,22900,22900,22900,22900,23
20231114,144000,443004900,22950,22950,22950,22950,117
20231114,143900,440319750,22900,22900,22900,22900,35
20231114,143800,439518250,22900,22900,22900,22900,32
20231114,143700,438785450,22900,22900,22900,22900,0
20231114,143600,438785450,22900,22850,22900,22850,98
20231114,143500,436543400,22950,22850,22950,22850,74
20231114,143400,434846500,22950,22950,22950,22950,0
20231114,143300,434846500,22950,22850,22950,22850,179
20231114,143200,430750350,22850,22850,22850,22850,13
20231114,143100,430453300,22850,22850,22850,22850,19
20231114,143000,430019150,22850,22850,22850,22850,40
20231114,142900,429105150,22950,22850,22950,22850,14
20231114,142800,428785150,22950,22850,22950,22850,122
20231114,142700,425997250,22850,22850,22950,22850,481
20231114,142600,415002450,22850,22850,22850,22850,0
20231114,142500,415002450,22850,22950,22950,22850,19
20231114,142400,414568200,22900,22850,22900,22850,29
20231114,142300,413905500,22850,22950,22950,22850,33
20231114,142200,413151350,22850,22900,22950,22850,1229
20231114,142100,385058750,22900,22950,22950,22900,26
20231114,142000,384462650,22950,22950,22950,22950,28
20231114,141900,383820050,23000,22950,23000,22950,106
20231114,141800,381385200,22950,22950,22950,22950,17
20231114,141700,380995050,23050,22950,23050,22950,180
20231114,141600,376860500,22950,22950,22950,22950,13
20231114,141500,376562150,23000,23000,23000,22950,59
20231114,141400,375205400,23000,23000,23000,23000,37
20231114,141300,374354400,23000,23000,23000,23000,18
20231114,141200,373940400,23100,23000,23100,23000,14
20231114,141100,373618200,23100,23000,23100,23000,27
20231114,141000,372997100,23100,23000,23100,23000,33
20231114,140900,372238000,23050,23050,23050,23050,238
20231114,140800,366752100,22950,22950,23050,22950,42
20231114,140700,365788100,22950,22950,22950,22950,27
20231114,140600,365168450,22950,22950,22950,22950,0
20231114,140500,365168450,22950,22850,23000,22850,206
20231114,140400,360435850,22850,22850,22850,22850,13
20231114,140300,360138800,22850,22850,22850,22850,20
20231114,140200,359681800,22850,22850,22850,22850,37
20231114,140100,358836350,22850,22850,22850,22850,19
20231114,140000,358402200,22850,22850,22850,22850,5
20231114,135900,358287950,22850,22850,22850,22850,53
20231114,135800,357076900,22850,22850,22850,22850,157
20231114,135700,353489450,22850,22850,22850,22850,0
20231114,135600,353489450,22850,22850,22850,22850,26
20231114,135500,352895350,22850,22900,22900,22850,30
20231114,135400,352209800,22900,22900,22900,22900,13
20231114,135300,351912100,22850,22900,22900,22850,17
20231114,135200,351523400,22900,22900,22900,22900,41
20231114,135100,350584500,22900,22900,22900,22900,13
20231114,135000,350286800,22900,22900,22900,22900,44
20231114,134900,349279200,22900,22950,22950,22900,37
20231114,134800,348431850,22900,22900,22900,22900,18
20231114,134700,348019650,23000,22900,23000,22900,13
20231114,134600,347721850,22900,22900,22900,22900,30
20231114,134500,347034850,22900,22900,22900,22900,33
20231114,134400,346279150,22900,22900,22900,22900,12
20231114,134300,346004350,22900,22900,22900,22900,25
20231114,134200,345431850,23000,22900,23000,22900,29
20231114,134100,344767650,22900,22900,22900,22900,242
20231114,134000,339225850,22900,22900,22900,22900,53
20231114,133900,338012150,22900,22900,22900,22900,13
20231114,133800,337714450,22950,22950,22950,22950,14
20231114,133700,337393150,22950,22950,22950,22950,39
20231114,133600,336498100,23050,22950,23050,22950,35
20231114,133500,335694700,22950,22950,22950,22950,5
20231114,133400,335579950,23000,22950,23000,22950,154
20231114,133300,332039450,23000,22950,23000,22950,313
20231114,133200,324841100,23000,23050,23050,22950,8
20231114,133100,324657300,22950,22950,22950,22950,48
20231114,133000,323555700,22950,22950,22950,22950,18
20231114,132900,323142600,23050,23050,23050,23050,1
20231114,132800,323119550,22950,22950,22950,22950,27
20231114,132700,322499900,22950,23000,23000,22950,173
20231114,132600,318522350,23000,23000,23000,23000,94
20231114,132500,316360350,23000,23100,23100,23000,18
20231114,132400,315946250,23000,23000,23050,23000,271
20231114,132300,309706050,23000,23000,23000,23000,0
20231114,132200,309706050,23000,23100,23100,23000,148
20231114,132100,306301550,23050,23050,23050,23050,29
20231114,132000,305633100,23050,23050,23050,23050,34
20231114,131900,304849400,23050,23050,23050,23050,12
20231114,131800,304572800,23050,23050,23050,23050,39
20231114,131700,303673850,23000,23000,23000,23000,18
20231114,131600,303259850,23050,23050,23050,23050,8
20231114,131500,303075450,23050,23050,23050,23050,34
20231114,131400,302291750,23050,23050,23050,23050,13
20231114,131300,301992100,23050,23050,23050,23050,26
20231114,131200,301392800,23050,23050,23050,23050,29
20231114,131100,300724350,23150,23050,23150,23050,14
20231114,131000,300401550,23150,23050,23150,23050,38
20231114,130900,299525050,23150,23050,23150,23050,31
20231114,130800,298810400,23050,23050,23050,23050,13
20231114,130700,298510750,23050,23100,23100,23050,17
20231114,130600,298118300,23100,23150,23150,23100,435
20231114,130500,288068800,23150,23150,23150,23150,18
20231114,130400,287652100,23150,23150,23150,23150,0
20231114,130300,287652100,23150,23150,23150,23150,55
20231114,130200,286378850,23200,23200,23200,23200,18
20231114,130100,285961250,23250,23250,23250,23250,1
20231114,130000,285938000,23200,23200,23250,23150,54
20231114,125900,284685400,23250,23250,23250,23250,21
20231114,125800,284197150,23250,23250,23250,23250,80
20231114,125700,282337150,23150,23150,23150,23150,17
20231114,125600,281943600,23150,23150,23200,23150,84
20231114,125500,279996850,23200,23150,23200,23150,10
20231114,125400,279765100,23200,23300,23300,23200,9
20231114,125300,279556200,23200,23200,23250,23200,63
20231114,125200,278093200,23250,23200,23250,23150,374
20231114,125100,269429800,23250,23250,23250,23200,174
20231114,125000,265384900,23200,23100,23200,23100,221
20231114,124900,260260700,23100,23100,23100,23100,33
20231114,124800,259498400,23100,23100,23100,23100,12
20231114,124700,259221200,23100,23100,23100,23100,130
20231114,124600,256218200,23100,23100,23100,23100,33
20231114,124500,255455900,23100,23100,23100,23100,26
20231114,124400,254855300,23100,23100,23100,23100,33
20231114,124300,254093000,23100,23100,23100,23100,13
20231114,124200,253792700,23200,23100,23200,23100,33
20231114,124100,253030300,23100,23100,23100,23100,22
20231114,124000,252522100,23100,23100,23100,23100,13
20231114,123900,252221800,23100,23100,23100,23100,17
20231114,123800,251829100,23100,23100,23100,23100,41
20231114,123700,250882000,23100,23100,23100,23100,18
20231114,123600,250466200,23100,23150,23150,23100,99
20231114,123500,248174950,23150,23150,23150,23150,19
20231114,123400,247735100,23150,23150,23150,23150,34
20231114,123300,246948000,23250,23200,23250,23200,27
20231114,123200,246320750,23150,23100,23150,23100,98
20231114,123100,244052550,23100,23200,23200,23100,33
20231114,123000,243288250,23150,23150,23150,23150,5
20231114,122900,243172500,23150,23250,23250,23150,13
20231114,122800,242871200,23150,23050,23200,23050,162
20231114,122700,239119300,23050,23050,23050,23050,19
20231114,122600,238681350,23050,23050,23050,23050,12
20231114,122500,238404750,23100,23050,23150,23050,40
20231114,122400,237481350,23150,23100,23150,23050,97
20231114,122300,235240650,23050,23000,23050,23000,46
20231114,122200,234180950,23000,23000,23000,23000,43
20231114,122100,233191950,23000,23100,23100,23000,10
20231114,122000,232961850,23000,23100,23100,23000,27
20231114,121900,232340750,23000,23050,23100,23000,53
20231114,121800,231121300,23050,23050,23050,23050,82
20231114,121700,229231200,23000,22950,23000,22950,44
20231114,121600,228220900,23000,23000,23000,23000,12
20231114,121500,227944900,23000,23000,23000,23000,13
20231114,121400,227645900,23000,23000,23000,23000,17
20231114,121300,227254900,23000,23000,23000,23000,41
20231114,121200,226311900,23000,23000,23000,23000,18
20231114,121100,225897900,23000,23000,23000,23000,12
20231114,121000,225621900,23000,23000,23000,23000,88
20231114,120900,223597900,23000,23050,23050,23000,27
20231114,120800,222976450,23000,23000,23000,23000,12
20231114,120700,222700450,23000,22950,23000,22950,94
20231114,120600,220540150,23000,23000,23000,23000,32
20231114,120500,219804150,23000,23000,23000,23000,12
20231114,120400,219528150,23000,23000,23000,23000,30
20231114,120300,218838150,23000,23000,23000,23000,32
20231114,120200,218102150,23000,23000,23000,23000,12
20231114,120100,217826150,23000,23000,23000,23000,5
20231114,120000,217711150,23000,23000,23000,23000,43
20231114,115900,216722150,23100,23100,23100,23000,31
20231114,115800,216008050,23000,23100,23100,23000,22
20231114,115700,215501050,23000,23000,23000,23000,33
20231114,115600,214742050,23000,23000,23000,23000,20
20231114,115500,214282050,23000,23000,23000,23000,12
20231114,115400,214006050,23000,23000,23100,22950,98
20231114,115300,211750950,23000,23000,23000,23000,0
20231114,115200,211750950,23000,23000,23000,22950,30
20231114,115100,211061550,22950,23000,23000,22950,35
20231114,115000,210256800,23000,23000,23000,23000,0
20231114,114900,210256800,23000,23000,23050,23000,33
20231114,114800,209497750,23000,23000,23000,23000,41
20231114,114700,208554750,23000,23000,23000,23000,0
20231114,114600,208554750,23000,23000,23000,23000,27
20231114,114500,207933750,23000,23000,23000,23000,36
20231114,114400,207105750,23050,23050,23050,23050,12
20231114,114300,206829150,23050,23050,23050,23050,12
20231114,114200,206552550,23050,23050,23050,23000,58
20231114,114100,205216950,23000,23050,23050,23000,30
20231114,114000,204526900,23000,23000,23000,23000,12
20231114,113900,204250900,23000,23000,23000,23000,29
20231114,113800,203583900,23000,23000,23000,23000,27
20231114,113700,202962900,23000,23000,23000,23000,12
20231114,113600,202686900,23050,23000,23050,23000,64
20231114,113500,201213000,23000,23000,23000,23000,16
20231114,113400,200845000,23050,23100,23100,23050,29
20231114,113300,200175900,23100,23050,23100,23050,41
20231114,113200,199230200,23050,23050,23050,23050,34
20231114,113100,198446500,23000,23000,23000,23000,36
20231114,113000,197618500,23000,23000,23000,23000,0
20231114,112900,197618500,23000,23000,23000,23000,48
20231114,112800,196514500,23000,23000,23000,23000,0
20231114,112700,196514500,23000,23000,23000,23000,27
20231114,112600,195893500,23000,22950,23000,22950,39
20231114,112500,194998400,23000,22950,23000,22950,15
20231114,112400,194653500,22950,23050,23050,22950,22
20231114,112300,194148100,23050,22950,23050,22950,55
20231114,112200,192885750,22950,22950,22950,22950,0
20231114,112100,192885750,22950,22950,22950,22950,17
20231114,112000,192495600,22950,22950,22950,22950,54
20231114,111900,191256300,22950,23000,23000,22950,25
20231114,111800,190682050,22950,23000,23000,22950,7
20231114,111700,190521300,23000,23000,23000,23000,56
20231114,111600,189233300,23000,23000,23000,22950,34
20231114,111500,188451550,23000,23000,23000,23000,12
20231114,111400,188175550,23000,23000,23000,23000,37
20231114,111300,187324550,23000,23050,23050,23000,75
20231114,111200,185596050,23000,23000,23000,23000,12
20231114,111100,185320050,23000,23050,23050,23000,48
20231114,111000,184213900,23000,23050,23050,23000,24
20231114,110900,183661800,23050,23050,23050,23050,12
20231114,110800,183385200,23050,23050,23050,23050,27
20231114,110700,182762850,23050,23100,23150,23050,113
20231114,110600,180150100,23000,23050,23050,23000,32
20231114,110500,179413500,23050,22950,23050,22950,172
20231114,110400,175451500,22950,22950,22950,22950,13
20231114,110300,175153150,22950,22950,22950,22950,32
20231114,110200,174418750,22950,22950,22950,22950,0
20231114,110100,174418750,22950,23000,23000,22950,86
20231114,110000,172442600,23000,23000,23000,23000,12
20231114,105900,172166600,23000,23000,23000,23000,15
20231114,105800,171821600,23000,23000,23000,23000,44
20231114,105700,170809600,22950,22950,22950,22950,12
20231114,105600,170534200,22950,23000,23000,22950,20
20231114,105500,170074500,23000,23000,23000,23000,37
20231114,105400,169223500,23000,23000,23000,23000,0
20231114,105300,169223500,23000,22950,23000,22950,47
20231114,105200,168143400,22950,23000,23000,22950,53
20231114,105100,166925650,23000,22950,23000,22950,10
20231114,105000,166695900,23000,23000,23000,23000,7
20231114,104900,166534900,23000,23000,23000,23000,38
20231114,104800,165660900,23000,23000,23000,23000,19
20231114,104700,165223900,23000,23000,23000,23000,12
20231114,104600,164947900,23000,23000,23000,23000,75
20231114,104500,163222900,23000,23000,23000,23000,15
20231114,104400,162877900,23000,23000,23000,23000,12
20231114,104300,162601900,23000,23000,23000,23000,38
20231114,104200,161727900,23000,23000,23000,23000,0
20231114,104100,161727900,23000,23000,23000,23000,34
20231114,104000,160945900,23000,23050,23050,23000,42
20231114,103900,159979300,23050,23100,23100,23050,167
20231114,103800,156121650,23150,23100,23150,23100,23
20231114,103700,155590050,23150,23100,23150,23100,21
20231114,103600,155104900,23100,23100,23100,23100,18
20231114,103500,154689100,23100,23100,23100,23100,12
20231114,103400,154411900,23050,23050,23050,23050,14
20231114,103300,154089200,23050,23050,23050,23050,44
20231114,103200,153075000,23050,23050,23050,23050,12
20231114,103100,152798400,23050,23050,23050,23050,15
20231114,103000,152452650,23050,23050,23050,23050,42
20231114,102900,151484550,23050,23050,23050,23050,12
20231114,102800,151207950,23050,23050,23050,23050,5
20231114,102700,151092700,23100,23200,23200,23050,186
20231114,102600,146797150,23200,23050,23200,23050,42
20231114,102500,145824550,23050,23050,23050,23050,9
20231114,102400,145617100,23050,23100,23100,23050,49
20231114,102300,144487100,23100,23100,23100,23100,5
20231114,102200,144371600,23100,23100,23100,23100,12
20231114,102100,144094400,23100,23100,23100,23100,45
20231114,102000,143054900,23050,23100,23100,23050,17
20231114,101900,142662450,23100,23100,23100,23100,12
20231114,101800,142385250,23100,23100,23100,23100,44
20231114,101700,141368850,23150,23150,23150,23150,10
20231114,101600,141137350,23150,23150,23150,23150,12
20231114,101500,140859550,23150,23150,23150,23150,47
20231114,101400,139771500,23300,23150,23300,23150,500
20231114,101300,128140850,23100,23100,23100,23100,31
20231114,101200,127424750,23100,23100,23100,23100,56
20231114,101100,126131150,23100,23100,23100,23100,18
20231114,101000,125715350,23000,23050,23050,23000,31
20231114,100900,125001650,23050,23050,23050,23050,38
20231114,100800,124125750,23050,23050,23050,23050,5
20231114,100700,124010500,23150,23050,23150,23050,50
20231114,100600,122855800,23000,23000,23000,23000,84
20231114,100500,120923800,23000,23000,23000,23000,5
20231114,100400,120808800,23000,23000,23000,23000,1
20231114,100300,120785800,23000,23000,23000,23000,93
20231114,100200,118646800,23000,22950,23000,22900,21
20231114,100100,118165400,22900,22900,22900,22900,0
20231114,100000,118165400,22900,23050,23050,22900,106
20231114,095900,115736050,22950,22950,22950,22950,15
20231114,095800,115391800,22950,22950,22950,22950,55
20231114,095700,114129550,23000,23000,23000,23000,30
20231114,095600,113439550,23000,23000,23000,23000,0
20231114,095500,113439550,23000,23000,23000,23000,20
20231114,095400,112979550,23000,23000,23000,23000,0
20231114,095300,112979550,23000,23000,23000,23000,103
20231114,095200,110610550,23000,23000,23050,23000,179
20231114,095100,106492850,23000,23000,23000,23000,10
20231114,095000,106262850,23000,23050,23050,23000,35
20231114,094900,105456350,23050,23050,23050,23050,0
20231114,094800,105456350,23050,23050,23100,23050,87
20231114,094700,103450950,23100,23100,23100,23100,77
20231114,094600,101672250,23100,23100,23100,23100,113
20231114,094500,99061950,23100,23100,23100,23100,35
20231114,094400,98253450,23100,23100,23100,23100,2
20231114,094300,98207250,23150,23150,23150,23150,4
20231114,094200,98114650,23100,23100,23100,23100,5
20231114,094100,97999150,23100,23100,23100,23100,206
20231114,094000,93240550,23050,23050,23050,23050,5
20231114,093900,93125300,23100,23050,23100,23050,81
20231114,093800,91256750,23100,23100,23100,23100,14
20231114,093700,90933350,23050,23100,23100,23050,7
20231114,093600,90771900,23050,23050,23050,23050,0
20231114,093500,90771900,23050,23050,23050,23050,5
20231114,093400,90656650,23100,23050,23100,23050,61
20231114,093300,89249650,23000,23000,23000,23000,5
20231114,093200,89134650,23000,23050,23050,23000,58
20231114,093100,87798000,23050,22950,23050,22950,104
20231114,093000,85406650,22950,22850,22950,22850,28
20231114,092900,84764800,22850,22850,22850,22850,15
20231114,092800,84422050,22850,22850,22850,22850,43
20231114,092700,83439500,22850,22850,22850,22850,20
20231114,092600,82982500,22900,22900,22900,22900,5
20231114,092500,82868000,22900,22900,22900,22900,51
20231114,092400,81700100,22950,22950,22950,22950,10
20231114,092300,81470600,23000,23000,23000,23000,3
20231114,092200,81401600,23000,23050,23050,23000,148
20231114,092100,77995750,23250,23200,23250,23150,84
20231114,092000,76047350,23250,23250,23250,23250,1
20231114,091900,76024100,23300,23250,23300,23250,51
20231114,091800,74837100,23200,23200,23200,23200,7
20231114,091700,74674700,23150,23000,23150,23000,718
20231114,091600,58107950,22950,23000,23000,22950,182
20231114,091500,53926250,22950,22950,22950,22950,9
20231114,091400,53719700,23000,23000,23000,23000,0
20231114,091300,53719700,23000,22950,23000,22950,349
20231114,091200,45708500,23000,23050,23050,23000,200
20231114,091100,41107900,23050,23050,23050,23050,1
20231114,091000,41084850,23100,23100,23100,23100,4
20231114,090900,40992450,23050,23050,23050,23050,43
20231114,090800,40001300,23050,23100,23100,23050,176
20231114,090700,35936500,23150,23150,23150,23150,277
20231114,090600,29523950,23100,23150,23150,23100,18
20231114,090500,29107650,23100,22950,23100,22950,169
20231114,090400,25219000,22900,23000,23100,22900,157
20231114,090300,21611850,23000,22950,23000,22950,103
20231114,090200,19247450,22900,23000,23150,22850,259
20231114,090100,13306900,23000,22850,23000,22850,312
20231114,090000,6162050,22750,22750,22750,22700,260