KissMeData/009240/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184900,452389100,50500,50500,50500,50500,352
20231122,184800,452389100,50500,50500,50500,50500,0
20231122,184700,452389100,50500,50500,50500,50500,0
20231122,184600,452389100,50500,50500,50500,50500,0
20231122,184500,452389100,50500,50500,50500,50500,0
20231122,184400,452389100,50500,50500,50500,50500,0
20231122,184300,452389100,50500,50500,50500,50500,0
20231122,184200,452389100,50500,50500,50500,50500,0
20231122,184100,452389100,50500,50500,50500,50500,0
20231122,184000,452389100,50500,50500,50500,50500,0
20231122,183900,452389100,50500,50500,50500,50500,0
20231122,183800,452389100,50500,50500,50500,50500,0
20231122,183700,452389100,50500,50500,50500,50500,0
20231122,183600,452389100,50500,50500,50500,50500,0
20231122,183500,452389100,50500,50500,50500,50500,0
20231122,183400,452389100,50500,50500,50500,50500,0
20231122,183300,452389100,50500,50500,50500,50500,0
20231122,183200,452389100,50500,50500,50500,50500,0
20231122,183100,452389100,50500,50500,50500,50500,0
20231122,183000,452389100,50500,50500,50500,50500,0
20231122,182900,452389100,50500,50500,50500,50500,0
20231122,182800,452389100,50500,50500,50500,50500,0
20231122,182700,452389100,50500,50500,50500,50500,0
20231122,182600,452389100,50500,50500,50500,50500,0
20231122,182500,452389100,50500,50500,50500,50500,0
20231122,182400,452389100,50500,50500,50500,50500,0
20231122,182300,452389100,50500,50500,50500,50500,0
20231122,182200,452389100,50500,50500,50500,50500,0
20231122,182100,452389100,50500,50500,50500,50500,0
20231122,182000,452389100,50500,50500,50500,50500,0
20231122,181900,452389100,50500,50500,50500,50500,352
20231122,181800,452389100,50500,50500,50500,50500,0
20231122,181700,452389100,50500,50500,50500,50500,0
20231122,181600,452389100,50500,50500,50500,50500,0
20231122,181500,452389100,50500,50500,50500,50500,0
20231122,181400,452389100,50500,50500,50500,50500,0
20231122,181300,452389100,50500,50500,50500,50500,0
20231122,181200,452389100,50500,50500,50500,50500,0
20231122,181100,452389100,50500,50500,50500,50500,0
20231122,181000,452389100,50500,50500,50500,50500,0
20231122,180900,452389100,50500,50500,50500,50500,0
20231122,180800,452389100,50500,50500,50500,50500,0
20231122,180700,452389100,50500,50500,50500,50500,0
20231122,180600,452389100,50500,50500,50500,50500,0
20231122,180500,452389100,50500,50500,50500,50500,0
20231122,180400,452389100,50500,50500,50500,50500,0
20231122,180300,452389100,50500,50500,50500,50500,0
20231122,180200,452389100,50500,50500,50500,50500,0
20231122,180100,452389100,50500,50500,50500,50500,0
20231122,180000,452389100,50500,50500,50500,50500,0
20231122,175900,452389100,50500,50500,50500,50500,0
20231122,175800,452389100,50500,50500,50500,50500,0
20231122,175700,452389100,50500,50500,50500,50500,0
20231122,175600,452389100,50500,50500,50500,50500,0
20231122,175500,452389100,50500,50500,50500,50500,0
20231122,175400,452389100,50500,50500,50500,50500,0
20231122,175300,452389100,50500,50500,50500,50500,0
20231122,175200,452389100,50500,50500,50500,50500,0
20231122,175100,452389100,50500,50500,50500,50500,0
20231122,175000,452389100,50500,50500,50500,50500,0
20231122,174900,452389100,50500,50500,50500,50500,352
20231122,174800,452389100,50500,50500,50500,50500,0
20231122,174700,452389100,50500,50500,50500,50500,0
20231122,174600,452389100,50500,50500,50500,50500,0
20231122,174500,452389100,50500,50500,50500,50500,0
20231122,174400,452389100,50500,50500,50500,50500,0
20231122,174300,452389100,50500,50500,50500,50500,0
20231122,174200,452389100,50500,50500,50500,50500,0
20231122,174100,452389100,50500,50500,50500,50500,0
20231122,174000,452389100,50500,50500,50500,50500,0
20231122,173900,452389100,50500,50500,50500,50500,0
20231122,173800,452389100,50500,50500,50500,50500,0
20231122,173700,452389100,50500,50500,50500,50500,0
20231122,173600,452389100,50500,50500,50500,50500,0
20231122,173500,452389100,50500,50500,50500,50500,0
20231122,173400,452389100,50500,50500,50500,50500,0
20231122,173300,452389100,50500,50500,50500,50500,0
20231122,173200,452389100,50500,50500,50500,50500,0
20231122,173100,452389100,50500,50500,50500,50500,0
20231122,173000,452389100,50500,50500,50500,50500,0
20231122,172900,452389100,50500,50500,50500,50500,0
20231122,172800,452389100,50500,50500,50500,50500,0
20231122,172700,452389100,50500,50500,50500,50500,0
20231122,172600,452389100,50500,50500,50500,50500,0
20231122,172500,452389100,50500,50500,50500,50500,0
20231122,172400,452389100,50500,50500,50500,50500,0
20231122,172300,452389100,50500,50500,50500,50500,0
20231122,172200,452389100,50500,50500,50500,50500,0
20231122,172100,452389100,50500,50500,50500,50500,0
20231122,172000,452389100,50500,50500,50500,50500,0
20231122,171900,452389100,50500,50500,50500,50500,352
20231122,171800,452389100,50500,50500,50500,50500,0
20231122,171700,452389100,50500,50500,50500,50500,0
20231122,171600,452389100,50500,50500,50500,50500,0
20231122,171500,452389100,50500,50500,50500,50500,0
20231122,171400,452389100,50500,50500,50500,50500,0
20231122,171300,452389100,50500,50500,50500,50500,0
20231122,171200,452389100,50500,50500,50500,50500,0
20231122,171100,452389100,50500,50500,50500,50500,0
20231122,171000,452389100,50500,50500,50500,50500,0
20231122,170900,452389100,50500,50500,50500,50500,0
20231122,170800,452389100,50500,50500,50500,50500,0
20231122,170700,452389100,50500,50500,50500,50500,0
20231122,170600,452389100,50500,50500,50500,50500,0
20231122,170500,452389100,50500,50500,50500,50500,0
20231122,170400,452389100,50500,50500,50500,50500,0
20231122,170300,452389100,50500,50500,50500,50500,0
20231122,170200,452389100,50500,50500,50500,50500,0
20231122,170100,452389100,50500,50500,50500,50500,0
20231122,170000,452389100,50500,50500,50500,50500,0
20231122,165900,452389100,50500,50500,50500,50500,0
20231122,165800,452389100,50500,50500,50500,50500,0
20231122,165700,452389100,50500,50500,50500,50500,0
20231122,165600,452389100,50500,50500,50500,50500,0
20231122,165500,452389100,50500,50500,50500,50500,0
20231122,165400,452389100,50500,50500,50500,50500,0
20231122,165300,452389100,50500,50500,50500,50500,0
20231122,165200,452389100,50500,50500,50500,50500,0
20231122,165100,452389100,50500,50500,50500,50500,0
20231122,165000,452389100,50500,50500,50500,50500,0
20231122,164900,452389100,50500,50500,50500,50500,352
20231122,164800,452389100,50500,50500,50500,50500,0
20231122,164700,452389100,50500,50500,50500,50500,0
20231122,164600,452389100,50500,50500,50500,50500,0
20231122,164500,452389100,50500,50500,50500,50500,0
20231122,164400,452389100,50500,50500,50500,50500,0
20231122,164300,452389100,50500,50500,50500,50500,0
20231122,164200,452389100,50500,50500,50500,50500,0
20231122,164100,452389100,50500,50500,50500,50500,0
20231122,164000,452389100,50500,50500,50500,50500,0
20231122,163900,452389100,50500,50500,50500,50500,0
20231122,163800,452389100,50500,50500,50500,50500,0
20231122,163700,452389100,50500,50500,50500,50500,0
20231122,163600,452389100,50500,50500,50500,50500,0
20231122,163500,452389100,50500,50500,50500,50500,0
20231122,163400,452389100,50500,50500,50500,50500,0
20231122,163300,452389100,50500,50500,50500,50500,0
20231122,163200,452389100,50500,50500,50500,50500,0
20231122,163100,452389100,50500,50500,50500,50500,0
20231122,163000,452389100,50500,50500,50500,50500,0
20231122,162900,452389100,50500,50500,50500,50500,0
20231122,162800,452389100,50500,50500,50500,50500,0
20231122,162700,452389100,50500,50500,50500,50500,0
20231122,162600,452389100,50500,50500,50500,50500,0
20231122,162500,452389100,50500,50500,50500,50500,0
20231122,162400,452389100,50500,50500,50500,50500,0
20231122,162300,452389100,50500,50500,50500,50500,0
20231122,162200,452389100,50500,50500,50500,50500,0
20231122,162100,452389100,50500,50500,50500,50500,0
20231122,162000,452389100,50500,50500,50500,50500,0
20231122,161900,452389100,50500,50500,50500,50500,352
20231122,161800,452389100,50500,50500,50500,50500,0
20231122,161700,452389100,50500,50500,50500,50500,0
20231122,161600,452389100,50500,50500,50500,50500,0
20231122,161500,452389100,50500,50500,50500,50500,0
20231122,161400,452389100,50500,50500,50500,50500,0
20231122,161300,452389100,50500,50500,50500,50500,0
20231122,161200,452389100,50500,50500,50500,50500,0
20231122,161100,452389100,50500,50500,50500,50500,0
20231122,161000,452389100,50500,50500,50500,50500,0
20231122,160900,452389100,50500,50500,50500,50500,0
20231122,160800,452389100,50500,50500,50500,50500,0
20231122,160700,452389100,50500,50500,50500,50500,0
20231122,160600,452389100,50500,50500,50500,50500,0
20231122,160500,452389100,50500,50500,50500,50500,0
20231122,160400,452389100,50500,50500,50500,50500,0
20231122,160300,452389100,50500,50500,50500,50500,0
20231122,160200,452389100,50500,50500,50500,50500,0
20231122,160100,452389100,50500,50500,50500,50500,0
20231122,160000,452389100,50500,50500,50500,50500,0
20231122,155900,452389100,50500,50500,50500,50500,0
20231122,155800,452389100,50500,50500,50500,50500,0
20231122,155700,452389100,50500,50500,50500,50500,0
20231122,155600,452389100,50500,50500,50500,50500,0
20231122,155500,452389100,50500,50500,50500,50500,0
20231122,155400,452389100,50500,50500,50500,50500,0
20231122,155300,452389100,50500,50500,50500,50500,0
20231122,155200,452389100,50500,50500,50500,50500,0
20231122,155100,452389100,50500,50500,50500,50500,0
20231122,155000,452389100,50500,50500,50500,50500,0
20231122,154900,452389100,50500,50500,50500,50500,352
20231122,154800,452389100,50500,50500,50500,50500,0
20231122,154700,452389100,50500,50500,50500,50500,0
20231122,154600,452389100,50500,50500,50500,50500,0
20231122,154500,452389100,50500,50500,50500,50500,0
20231122,154400,452389100,50500,50500,50500,50500,0
20231122,154300,452389100,50500,50500,50500,50500,0
20231122,154200,452389100,50500,50500,50500,50500,0
20231122,154100,452389100,50500,50500,50500,50500,0
20231122,154000,452389100,50500,50500,50500,50500,0
20231122,153900,452389100,50500,50500,50500,50500,0
20231122,153800,452389100,50500,50500,50500,50500,0
20231122,153700,452389100,50500,50500,50500,50500,0
20231122,153600,452389100,50500,50500,50500,50500,0
20231122,153500,452389100,50500,50500,50500,50500,0
20231122,153400,452389100,50500,50500,50500,50500,0
20231122,153300,452389100,50500,50500,50500,50500,0
20231122,153200,452389100,50500,50500,50500,50500,0
20231122,153100,452389100,50500,50500,50500,50500,0
20231122,153000,452389100,50500,50500,50500,50500,352
20231122,152900,434613100,50500,50500,50500,50500,0
20231122,152800,434613100,50500,50500,50500,50500,0
20231122,152700,434613100,50500,50500,50500,50500,0
20231122,152600,434613100,50500,50500,50500,50500,0
20231122,152500,434613100,50500,50500,50500,50500,0
20231122,152400,434613100,50500,50500,50500,50500,0
20231122,152300,434613100,50500,50500,50500,50500,0
20231122,152200,434613100,50500,50500,50500,50500,0
20231122,152100,434613100,50500,50500,50500,50500,0
20231122,152000,434613100,50500,50500,50500,50500,0
20231122,151900,434613100,50500,50800,50800,50500,41
20231122,151800,432533700,50800,50800,50800,50700,7
20231122,151700,432178500,50700,50500,50800,50500,11
20231122,151600,431620500,50700,50700,50700,50700,4
20231122,151500,431417700,50700,50700,50700,50700,1
20231122,151400,431367000,50700,50700,50700,50700,12
20231122,151300,430758600,50700,50800,50800,50500,78
20231122,151200,426811500,50800,50600,50800,50600,6
20231122,151100,426506900,50800,50800,50800,50800,17
20231122,151000,425643300,50800,50600,50800,50600,17
20231122,150900,424779900,50800,50800,50800,50800,30
20231122,150800,423255900,50600,50700,50700,50600,17
20231122,150700,422394200,50700,50700,50700,50700,9
20231122,150600,421937900,50800,50600,50800,50600,23
20231122,150500,420770300,50800,50800,50800,50800,13
20231122,150400,420109900,50700,50700,50700,50700,31
20231122,150300,418538200,50800,50600,50800,50600,21
20231122,150200,417472600,50800,50800,50800,50800,6
20231122,150100,417167800,50800,50800,50800,50800,9
20231122,150000,416710600,50800,50700,50800,50700,15
20231122,145900,415949100,50800,50600,50800,50600,54
20231122,145800,413209900,50800,50700,50800,50700,101
20231122,145700,408082400,50800,50800,50800,50800,21
20231122,145600,407015600,50800,50800,50800,50800,18
20231122,145500,406101200,50800,50700,50800,50700,35
20231122,145400,404325700,50800,50700,50800,50600,12
20231122,145300,403716400,50800,50800,50800,50800,19
20231122,145200,402751200,50800,50800,50800,50800,17
20231122,145100,401887600,50700,50700,50700,50700,24
20231122,145000,400670800,50600,50800,50800,50600,8
20231122,144900,400264600,50700,50700,50700,50700,20
20231122,144800,399250600,50700,50800,50800,50700,68
20231122,144700,395802200,50700,50600,50700,50600,23
20231122,144600,394638000,50600,50800,50800,50600,110
20231122,144500,389060200,50700,50800,50800,50700,50
20231122,144400,386523300,50900,50900,50900,50900,11
20231122,144300,385963400,50900,50900,50900,50900,11
20231122,144200,385403500,50900,50900,50900,50900,17
20231122,144100,384538200,50700,50900,50900,50700,22
20231122,144000,383420000,50900,50700,50900,50700,12
20231122,143900,382809600,50900,50900,50900,50900,21
20231122,143800,381740700,50900,50900,50900,50900,8
20231122,143700,381333500,50800,50900,50900,50800,22
20231122,143600,380214900,50900,50900,50900,50900,0
20231122,143500,380214900,50900,50900,50900,50700,31
20231122,143400,378637200,50800,50900,50900,50800,51
20231122,143300,376045100,50900,50900,50900,50900,11
20231122,143200,375485200,50900,50900,50900,50900,62
20231122,143100,372329400,50900,50900,50900,50900,9
20231122,143000,371871300,50900,50900,50900,50900,9
20231122,142900,371413200,50900,50900,50900,50800,29
20231122,142800,369937500,50800,50900,50900,50800,18
20231122,142700,369021600,50700,50800,50800,50700,35
20231122,142600,367244600,50800,50800,50800,50800,34
20231122,142500,365517400,50800,50800,50800,50800,18
20231122,142400,364603000,50800,50800,50800,50800,97
20231122,142300,359675400,50800,50800,50800,50800,27
20231122,142200,358303800,50800,50800,50800,50800,12
20231122,142100,357694200,50800,50800,50800,50800,24
20231122,142000,356475000,50800,50800,50800,50800,22
20231122,141900,355357400,50800,50800,50800,50800,11
20231122,141800,354798600,50800,50800,50800,50800,17
20231122,141700,353935000,50800,50700,50800,50500,36
20231122,141600,352109100,50800,50800,50800,50800,4
20231122,141500,351905900,50800,50800,50800,50800,20
20231122,141400,350889900,50800,50800,50800,50800,11
20231122,141300,350331100,50700,50700,50700,50700,0
20231122,141200,350331100,50700,50800,50800,50700,21
20231122,141100,349265300,50800,50800,50800,50700,73
20231122,141000,345558800,50700,50800,50800,50700,31
20231122,140900,343986000,50800,50800,50800,50800,0
20231122,140800,343986000,50800,50800,50900,50800,60
20231122,140700,340937100,50800,50800,50800,50800,122
20231122,140600,334739500,50800,50800,50800,50800,30
20231122,140500,333215500,50800,50800,50800,50800,15
20231122,140400,332453500,50800,50800,50800,50800,37
20231122,140300,330573900,50800,50800,50800,50800,5
20231122,140200,330319900,50800,50800,50800,50800,19
20231122,140100,329354700,50800,50800,50800,50700,22
20231122,140000,328237300,50700,50700,50700,50700,6
20231122,135900,327933100,50800,50800,50800,50800,0
20231122,135800,327933100,50800,50800,50800,50800,9
20231122,135700,327475900,50700,50800,50800,50700,62
20231122,135600,324330900,50800,50800,50800,50800,95
20231122,135500,319504900,50700,50700,50800,50700,35
20231122,135400,317729000,50800,50800,50800,50800,25
20231122,135300,316459000,50800,50800,50800,50800,0
20231122,135200,316459000,50800,50800,50800,50800,15
20231122,135100,315697000,50800,50800,50800,50800,24
20231122,135000,314477800,50800,50800,50800,50800,4
20231122,134900,314274600,50800,50800,50800,50800,11
20231122,134800,313715800,50800,50800,50800,50800,11
20231122,134700,313157000,50800,50800,50800,50800,9
20231122,134600,312699800,50800,50800,50800,50800,12
20231122,134500,312090200,50700,50900,50900,50700,139
20231122,134400,305028200,50900,50900,50900,50900,21
20231122,134300,303959300,50900,50900,50900,50900,15
20231122,134200,303195800,50900,50900,50900,50900,15
20231122,134100,302432300,50900,50900,50900,50900,7
20231122,134000,302076000,50900,50900,50900,50900,27
20231122,133900,300701700,50900,50900,50900,50900,27
20231122,133800,299327400,50900,50900,50900,50900,19
20231122,133700,298360300,50900,50900,50900,50800,58
20231122,133600,295411100,50800,50900,50900,50800,111
20231122,133500,289771200,50900,50900,50900,50800,35
20231122,133400,287990000,50900,50800,50900,50800,7
20231122,133300,287634000,50900,50900,50900,50900,25
20231122,133200,286361500,50800,50900,50900,50800,22
20231122,133100,285242100,50900,50800,50900,50800,5
20231122,133000,284987700,50800,50900,50900,50800,29
20231122,132900,283512100,50900,50900,50900,50800,24
20231122,132800,282290800,50900,50800,50900,50800,9
20231122,132700,281833200,50900,50900,50900,50900,24
20231122,132600,280611600,50900,50900,50900,50800,20
20231122,132500,279594100,50900,50800,50900,50800,12
20231122,132400,278983900,50900,50800,50900,50800,28
20231122,132300,277559000,50900,50800,50900,50800,112
20231122,132200,271867100,50700,50700,50800,50700,16
20231122,132100,271054900,50700,50700,50700,50700,15
20231122,132000,270294400,50700,50700,50700,50700,9
20231122,131900,269838100,50600,50600,50600,50600,3
20231122,131800,269686300,50600,50600,50600,50600,68
20231122,131700,266245500,50700,50700,50800,50700,25
20231122,131600,264977900,50800,50800,50800,50700,45
20231122,131500,262692800,50700,50700,50700,50700,4
20231122,131400,262490000,50700,50700,50800,50700,30
20231122,131300,260968600,50700,50700,50700,50700,53
20231122,131200,258281500,50600,50700,50700,50600,5
20231122,131100,258028100,50700,50700,50700,50700,15
20231122,131000,257267600,50700,50700,50700,50700,16
20231122,130900,256456400,50700,50700,50700,50700,9
20231122,130800,256000100,50700,50700,50700,50700,43
20231122,130700,253820000,50700,50700,50700,50700,7
20231122,130600,253465100,50700,50800,50800,50700,25
20231122,130500,252196600,50700,50800,50800,50700,40
20231122,130400,250168400,50700,50700,50800,50700,25
20231122,130300,248899600,50700,50800,50800,50700,60
20231122,130200,245856200,50800,50800,50800,50700,19
20231122,130100,244891200,50700,50800,50800,50700,214
20231122,130000,234020100,50800,50800,50800,50800,7
20231122,125900,233664500,50800,50800,50800,50700,15
20231122,125800,232902600,50800,50800,50800,50800,4
20231122,125700,232699400,50800,50400,50800,50400,962
20231122,125600,184135200,50400,50300,50400,50300,357
20231122,125500,166168100,50300,50300,50300,50300,0
20231122,125400,166168100,50300,50300,50300,50300,0
20231122,125300,166168100,50300,50300,50300,50300,0
20231122,125200,166168100,50300,50300,50300,50300,9
20231122,125100,165715400,50300,50300,50300,50300,0
20231122,125000,165715400,50300,50300,50300,50300,0
20231122,124900,165715400,50300,50200,50300,50200,15
20231122,124800,164961200,50300,50300,50300,50300,0
20231122,124700,164961200,50300,50200,50300,50200,23
20231122,124600,163804600,50200,50200,50200,50200,3
20231122,124500,163654000,50200,50200,50200,50200,6
20231122,124400,163352800,50200,50200,50200,50200,3
20231122,124300,163202200,50100,50100,50100,50100,1
20231122,124200,163152100,50300,50200,50300,50200,113
20231122,124100,157470300,50200,50200,50200,50100,10
20231122,124000,156968500,50200,50200,50200,50200,0
20231122,123900,156968500,50200,50200,50200,50200,9
20231122,123800,156516700,50100,50100,50100,50100,0
20231122,123700,156516700,50100,50100,50100,50100,6
20231122,123600,156216100,50100,50100,50100,50100,0
20231122,123500,156216100,50100,50100,50200,50100,15
20231122,123400,155463700,50200,50200,50200,50200,0
20231122,123300,155463700,50200,50200,50200,50200,0
20231122,123200,155463700,50200,50200,50300,50200,20
20231122,123100,154458900,50200,50200,50200,50200,0
20231122,123000,154458900,50200,50200,50200,50200,3
20231122,122900,154308300,50200,50200,50200,50200,1
20231122,122800,154258100,50200,50300,50300,50200,13
20231122,122700,153604600,50200,50200,50200,50200,3
20231122,122600,153454000,50200,50200,50200,50200,3
20231122,122500,153303400,50300,50200,50300,50200,15
20231122,122400,152549400,50100,50200,50200,50100,40
20231122,122300,150541600,50200,50200,50200,50200,7
20231122,122200,150190200,50300,50300,50300,50300,0
20231122,122100,150190200,50300,50200,50300,50200,17
20231122,122000,149335900,50200,50200,50200,50200,0
20231122,121900,149335900,50200,50200,50200,50200,10
20231122,121800,148833900,50200,50300,50300,50200,12
20231122,121700,148230600,50200,50200,50200,50200,3
20231122,121600,148080000,50200,50200,50200,50200,0
20231122,121500,148080000,50200,50200,50200,50200,4
20231122,121400,147879200,50300,50200,50300,50200,13
20231122,121300,147225800,50200,50200,50200,50200,0
20231122,121200,147225800,50200,50200,50200,50200,3
20231122,121100,147075200,50200,50300,50300,50200,13
20231122,121000,146421700,50200,50300,50300,50200,13
20231122,120900,145767900,50200,50200,50200,50200,0
20231122,120800,145767900,50200,50300,50300,50200,15
20231122,120700,145014000,50300,50300,50300,50300,15
20231122,120600,144259500,50300,50300,50300,50300,4
20231122,120500,144058300,50300,50300,50300,50300,15
20231122,120400,143303800,50400,50300,50400,50300,11
20231122,120300,142749700,50300,50300,50300,50300,5
20231122,120200,142498200,50300,50300,50300,50300,0
20231122,120100,142498200,50300,50400,50400,50300,10
20231122,120000,141994300,50300,50300,50300,50300,0
20231122,115900,141994300,50300,50300,50300,50300,0
20231122,115800,141994300,50300,50400,50400,50300,2
20231122,115700,141893600,50400,50300,50400,50300,12
20231122,115600,141289100,50300,50300,50300,50300,42
20231122,115500,139176500,50400,50300,50400,50300,6
20231122,115400,138874200,50400,50400,50400,50400,32
20231122,115300,137261400,50400,50400,50400,50400,0
20231122,115200,137261400,50400,50400,50400,50400,0
20231122,115100,137261400,50400,50400,50400,50400,16
20231122,115000,136455000,50400,50400,50400,50400,41
20231122,114900,134388600,50400,50400,50400,50400,30
20231122,114800,132876600,50500,50500,50500,50500,4
20231122,114700,132674600,50500,50500,50500,50500,11
20231122,114600,132119100,50500,50500,50500,50500,0
20231122,114500,132119100,50500,50500,50500,50500,0
20231122,114400,132119100,50500,50500,50500,50500,8
20231122,114300,131715100,50400,50400,50400,50400,0
20231122,114200,131715100,50400,50400,50400,50400,0
20231122,114100,131715100,50400,50400,50400,50400,0
20231122,114000,131715100,50400,50400,50400,50400,5
20231122,113900,131463100,50400,50400,50400,50400,18
20231122,113800,130555900,50400,50400,50400,50400,10
20231122,113700,130051900,50400,50300,50400,50300,30
20231122,113600,128541300,50300,50200,50300,50200,102
20231122,113500,123420500,50200,50000,50200,50000,87
20231122,113400,119062000,50100,50100,50100,50100,0
20231122,113300,119062000,50100,50100,50100,50100,8
20231122,113200,118661200,50000,50000,50100,50000,29
20231122,113100,117208800,50000,50000,50000,50000,0
20231122,113000,117208800,50000,50100,50100,50000,11
20231122,112900,116657900,50100,50100,50100,50100,0
20231122,112800,116657900,50100,50100,50100,50100,0
20231122,112700,116657900,50100,50100,50100,50100,0
20231122,112600,116657900,50100,50000,50100,50000,16
20231122,112500,115857100,50000,50000,50000,50000,30
20231122,112400,114357100,50100,50100,50100,50100,10
20231122,112300,113856100,50000,50100,50100,50000,12
20231122,112200,113255200,50000,50000,50000,50000,2
20231122,112100,113155200,50000,50000,50000,50000,3
20231122,112000,113005200,50000,50100,50100,50000,36
20231122,111900,111204200,50000,50000,50000,50000,0
20231122,111800,111204200,50000,50000,50000,50000,7
20231122,111700,110854200,50100,50000,50100,50000,18
20231122,111600,109952700,50100,50100,50100,50100,8
20231122,111500,109551900,50000,50000,50000,50000,2
20231122,111400,109451900,50000,50000,50100,50000,11
20231122,111300,108901600,50100,50100,50100,50100,9
20231122,111200,108450700,50100,50100,50100,50100,0
20231122,111100,108450700,50100,50100,50100,50100,10
20231122,111000,107949700,50100,50100,50100,50100,0
20231122,110900,107949700,50100,50100,50100,50100,9
20231122,110800,107498800,50000,50000,50000,50000,0
20231122,110700,107498800,50000,50000,50000,50000,4
20231122,110600,107298800,50000,50000,50000,50000,31
20231122,110500,105748800,50000,50000,50000,50000,0
20231122,110400,105748800,50000,50000,50000,50000,5
20231122,110300,105498800,50000,50000,50000,50000,11
20231122,110200,104948800,50000,50000,50000,50000,1
20231122,110100,104898800,50000,49950,50000,49950,4
20231122,110000,104698900,49950,49950,49950,49950,15
20231122,105900,103949650,49950,49950,50100,49950,25
20231122,105800,102699550,49950,49950,49950,49950,0
20231122,105700,102699550,49950,49950,49950,49950,18
20231122,105600,101800450,50000,50000,50000,50000,29
20231122,105500,100350450,50000,50000,50000,50000,60
20231122,105400,97350450,50000,50000,50000,50000,0
20231122,105300,97350450,50000,50000,50000,50000,3
20231122,105200,97200450,50100,50100,50100,50100,9
20231122,105100,96749550,50000,50000,50000,50000,170
20231122,105000,88249550,50000,50000,50000,50000,14
20231122,104900,87549550,50100,50100,50100,50100,9
20231122,104800,87098650,50100,50100,50100,50100,0
20231122,104700,87098650,50100,50100,50100,50100,11
20231122,104600,86547550,50000,50000,50000,50000,2
20231122,104500,86447550,50100,50100,50100,50100,8
20231122,104400,86046750,50100,50100,50100,50100,0
20231122,104300,86046750,50100,50100,50100,50100,0
20231122,104200,86046750,50100,50100,50100,50100,9
20231122,104100,85595850,50100,50100,50100,50100,0
20231122,104000,85595850,50100,50100,50100,50100,0
20231122,103900,85595850,50100,50100,50100,50100,0
20231122,103800,85595850,50100,50100,50100,50100,9
20231122,103700,85144950,50100,50000,50100,50000,35
20231122,103600,83391750,50000,50000,50000,50000,0
20231122,103500,83391750,50000,49950,50000,49950,15
20231122,103400,82642400,50000,50000,50000,50000,3
20231122,103300,82492400,50000,50000,50000,50000,14
20231122,103200,81792400,50100,50100,50100,50100,0
20231122,103100,81792400,50100,50000,50100,50000,20
20231122,103000,80791500,50100,50100,50100,50100,0
20231122,102900,80791500,50100,50100,50100,50100,0
20231122,102800,80791500,50100,50100,50100,50100,38
20231122,102700,78887700,50100,50100,50100,50100,0
20231122,102600,78887700,50100,50100,50100,50100,0
20231122,102500,78887700,50100,50100,50100,50100,9
20231122,102400,78436800,50100,50100,50100,50100,0
20231122,102300,78436800,50100,50100,50100,50100,0
20231122,102200,78436800,50100,50100,50100,50100,0
20231122,102100,78436800,50100,50100,50100,50100,9
20231122,102000,77985900,50000,50000,50000,50000,3
20231122,101900,77835900,50000,50000,50000,50000,6
20231122,101800,77535900,50000,50000,50100,50000,44
20231122,101700,75335100,50000,49950,50000,49950,35
20231122,101600,73585150,50000,50000,50000,50000,0
20231122,101500,73585150,50000,50000,50000,50000,76
20231122,101400,69785150,50100,50100,50100,50100,9
20231122,101300,69334250,50100,50100,50100,50100,0
20231122,101200,69334250,50100,50100,50100,50100,1
20231122,101100,69284150,50100,50100,50100,50100,19
20231122,101000,68332250,50200,50200,50200,50200,0
20231122,100900,68332250,50200,50200,50200,50200,0
20231122,100800,68332250,50200,50200,50200,50200,0
20231122,100700,68332250,50200,50000,50200,50000,46
20231122,100600,66027350,50000,50000,50000,50000,3
20231122,100500,65877350,50100,50100,50100,50100,0
20231122,100400,65877350,50100,50100,50100,50100,15
20231122,100300,65125850,50100,50100,50100,50100,0
20231122,100200,65125850,50100,50100,50100,50100,0
20231122,100100,65125850,50100,50100,50100,50100,8
20231122,100000,64725050,50200,50200,50200,50200,1
20231122,095900,64674850,50100,50100,50100,50100,86
20231122,095800,60366250,50200,50200,50200,50200,1
20231122,095700,60316050,50200,50200,50200,50200,8
20231122,095600,59914450,50100,50100,50100,50100,0
20231122,095500,59914450,50100,50100,50100,50100,0
20231122,095400,59914450,50100,50100,50100,50100,102
20231122,095300,54804250,50000,50000,50000,50000,1
20231122,095200,54754250,50000,50000,50000,50000,4
20231122,095100,54554250,50000,50100,50100,50000,3
20231122,095000,54404150,50100,50100,50100,50100,9
20231122,094900,53953250,50100,50100,50100,50100,0
20231122,094800,53953250,50100,50100,50100,50100,0
20231122,094700,53953250,50100,50100,50100,50100,8
20231122,094600,53552450,50100,50100,50100,50100,0
20231122,094500,53552450,50100,50100,50100,50100,5
20231122,094400,53301950,50100,50100,50100,50100,0
20231122,094300,53301950,50100,50100,50100,50100,23
20231122,094200,52149650,50000,50000,50000,50000,0
20231122,094100,52149650,50000,50000,50000,50000,2
20231122,094000,52049650,50200,50200,50200,50200,8
20231122,093900,51648050,49950,50000,50000,49950,11
20231122,093800,51098450,50100,50100,50100,50100,74
20231122,093700,47391050,50000,50000,50000,50000,56
20231122,093600,44591050,50100,50000,50100,50000,34
20231122,093500,42890150,50000,50000,50000,50000,5
20231122,093400,42640150,50100,50100,50100,50100,0
20231122,093300,42640150,50100,50000,50100,50000,7
20231122,093200,42290050,50000,50000,50000,50000,4
20231122,093100,42090050,50000,50000,50100,50000,26
20231122,093000,40788350,49950,49950,50000,49950,10
20231122,092900,40288750,49900,49900,49900,49900,0
20231122,092800,40288750,49900,49900,49900,49900,17
20231122,092700,39440450,49900,49850,49900,49850,26
20231122,092600,38144250,49800,49800,49800,49800,4
20231122,092500,37945050,49800,49800,49800,49800,5
20231122,092400,37696050,49800,49800,49850,49800,96
20231122,092300,32915100,49800,49800,49800,49800,0
20231122,092200,32915100,49800,49800,49800,49800,0
20231122,092100,32915100,49800,49800,49800,49800,23
20231122,092000,31769700,49850,49850,49850,49850,0
20231122,091900,31769700,49850,49850,49850,49850,0
20231122,091800,31769700,49850,49800,49850,49800,27
20231122,091700,30424150,49800,49850,49850,49800,24
20231122,091600,29228100,49850,49850,49850,49850,13
20231122,091500,28580050,50000,50000,50000,50000,8
20231122,091400,28180050,49900,49850,49900,49800,21
20231122,091300,27133350,49800,49850,49850,49800,26
20231122,091200,25837700,49850,49850,49850,49850,0
20231122,091100,25837700,49850,49800,50100,49800,93
20231122,091000,21201500,49800,50000,50100,49800,199
20231122,090900,11264650,50100,50100,50100,50100,0
20231122,090800,11264650,50100,50000,50100,50000,41
20231122,090700,9214350,50100,50100,50100,50100,29
20231122,090600,7761450,50100,50100,50100,50100,5
20231122,090500,7510950,50000,50000,50000,50000,3
20231122,090400,7360950,50000,50000,50000,50000,16
20231122,090300,6560950,49750,49750,49750,49750,0
20231122,090200,6560950,49750,49750,49750,49750,0
20231122,090100,6560950,49750,49750,49750,49750,11
20231122,090000,6013700,49700,49700,49700,49700,121