KissMeData/001120/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183300,8729419800,29750,29750,29750,29750,39442
20231130,183200,8729419800,29750,29750,29750,29750,0
20231130,183100,8729419800,29750,29750,29750,29750,0
20231130,183000,8729419800,29750,29750,29750,29750,0
20231130,182900,8729419800,29750,29750,29750,29750,0
20231130,182800,8729419800,29750,29750,29750,29750,0
20231130,182700,8729419800,29750,29750,29750,29750,0
20231130,182600,8729419800,29750,29750,29750,29750,0
20231130,182500,8729419800,29750,29750,29750,29750,0
20231130,182400,8729419800,29750,29750,29750,29750,0
20231130,182300,8729419800,29750,29750,29750,29750,0
20231130,182200,8729419800,29750,29750,29750,29750,0
20231130,182100,8729419800,29750,29750,29750,29750,0
20231130,182000,8729419800,29750,29750,29750,29750,0
20231130,181900,8729419800,29750,29750,29750,29750,0
20231130,181800,8729419800,29750,29750,29750,29750,0
20231130,181700,8729419800,29750,29750,29750,29750,0
20231130,181600,8729419800,29750,29750,29750,29750,0
20231130,181500,8729419800,29750,29750,29750,29750,0
20231130,181400,8729419800,29750,29750,29750,29750,0
20231130,181300,8729419800,29750,29750,29750,29750,0
20231130,181200,8729419800,29750,29750,29750,29750,0
20231130,181100,8729419800,29750,29750,29750,29750,0
20231130,181000,8729419800,29750,29750,29750,29750,0
20231130,180900,8729419800,29750,29750,29750,29750,0
20231130,180800,8729419800,29750,29750,29750,29750,0
20231130,180700,8729419800,29750,29750,29750,29750,0
20231130,180600,8729419800,29750,29750,29750,29750,0
20231130,180500,8729419800,29750,29750,29750,29750,0
20231130,180400,8729419800,29750,29750,29750,29750,0
20231130,180300,8729419800,29750,29750,29750,29750,39442
20231130,180200,8729419800,29750,29750,29750,29750,0
20231130,180100,8729419800,29750,29750,29750,29750,0
20231130,180000,8729419800,29750,29750,29750,29750,0
20231130,175900,8729419800,29750,29750,29750,29750,0
20231130,175800,8729419800,29750,29750,29750,29750,0
20231130,175700,8729419800,29750,29750,29750,29750,0
20231130,175600,8729419800,29750,29750,29750,29750,0
20231130,175500,8729419800,29750,29750,29750,29750,0
20231130,175400,8729419800,29750,29750,29750,29750,0
20231130,175300,8729419800,29750,29750,29750,29750,0
20231130,175200,8729419800,29750,29750,29750,29750,0
20231130,175100,8729419800,29750,29750,29750,29750,0
20231130,175000,8729419800,29750,29750,29750,29750,0
20231130,174900,8729419800,29750,29750,29750,29750,0
20231130,174800,8729419800,29750,29750,29750,29750,0
20231130,174700,8729419800,29750,29750,29750,29750,0
20231130,174600,8729419800,29750,29750,29750,29750,0
20231130,174500,8729419800,29750,29750,29750,29750,0
20231130,174400,8729419800,29750,29750,29750,29750,0
20231130,174300,8729419800,29750,29750,29750,29750,0
20231130,174200,8729419800,29750,29750,29750,29750,0
20231130,174100,8729419800,29750,29750,29750,29750,0
20231130,174000,8729419800,29750,29750,29750,29750,0
20231130,173900,8729419800,29750,29750,29750,29750,0
20231130,173800,8729419800,29750,29750,29750,29750,0
20231130,173700,8729419800,29750,29750,29750,29750,0
20231130,173600,8729419800,29750,29750,29750,29750,0
20231130,173500,8729419800,29750,29750,29750,29750,0
20231130,173400,8729419800,29750,29750,29750,29750,0
20231130,173300,8729419800,29750,29750,29750,29750,39442
20231130,173200,8729419800,29750,29750,29750,29750,0
20231130,173100,8729419800,29750,29750,29750,29750,0
20231130,173000,8729419800,29750,29750,29750,29750,0
20231130,172900,8729419800,29750,29750,29750,29750,0
20231130,172800,8729419800,29750,29750,29750,29750,0
20231130,172700,8729419800,29750,29750,29750,29750,0
20231130,172600,8729419800,29750,29750,29750,29750,0
20231130,172500,8729419800,29750,29750,29750,29750,0
20231130,172400,8729419800,29750,29750,29750,29750,0
20231130,172300,8729419800,29750,29750,29750,29750,0
20231130,172200,8729419800,29750,29750,29750,29750,0
20231130,172100,8729419800,29750,29750,29750,29750,0
20231130,172000,8729419800,29750,29750,29750,29750,0
20231130,171900,8729419800,29750,29750,29750,29750,0
20231130,171800,8729419800,29750,29750,29750,29750,0
20231130,171700,8729419800,29750,29750,29750,29750,0
20231130,171600,8729419800,29750,29750,29750,29750,0
20231130,171500,8729419800,29750,29750,29750,29750,0
20231130,171400,8729419800,29750,29750,29750,29750,0
20231130,171300,8729419800,29750,29750,29750,29750,0
20231130,171200,8729419800,29750,29750,29750,29750,0
20231130,171100,8729419800,29750,29750,29750,29750,0
20231130,171000,8729419800,29750,29750,29750,29750,0
20231130,170900,8729419800,29750,29750,29750,29750,0
20231130,170800,8729419800,29750,29750,29750,29750,0
20231130,170700,8729419800,29750,29750,29750,29750,0
20231130,170600,8729419800,29750,29750,29750,29750,0
20231130,170500,8729419800,29750,29750,29750,29750,0
20231130,170400,8729419800,29750,29750,29750,29750,0
20231130,170300,8729419800,29750,29750,29750,29750,39442
20231130,170200,8729419800,29750,29750,29750,29750,0
20231130,170100,8729419800,29750,29750,29750,29750,0
20231130,170000,8729419800,29750,29750,29750,29750,0
20231130,165900,8729419800,29750,29750,29750,29750,0
20231130,165800,8729419800,29750,29750,29750,29750,0
20231130,165700,8729419800,29750,29750,29750,29750,0
20231130,165600,8729419800,29750,29750,29750,29750,0
20231130,165500,8729419800,29750,29750,29750,29750,0
20231130,165400,8729419800,29750,29750,29750,29750,0
20231130,165300,8729419800,29750,29750,29750,29750,0
20231130,165200,8729419800,29750,29750,29750,29750,0
20231130,165100,8729419800,29750,29750,29750,29750,0
20231130,165000,8729419800,29750,29750,29750,29750,0
20231130,164900,8729419800,29750,29750,29750,29750,0
20231130,164800,8729419800,29750,29750,29750,29750,0
20231130,164700,8729419800,29750,29750,29750,29750,0
20231130,164600,8729419800,29750,29750,29750,29750,0
20231130,164500,8729419800,29750,29750,29750,29750,0
20231130,164400,8729419800,29750,29750,29750,29750,0
20231130,164300,8729419800,29750,29750,29750,29750,0
20231130,164200,8729419800,29750,29750,29750,29750,0
20231130,164100,8729419800,29750,29750,29750,29750,0
20231130,164000,8729419800,29750,29750,29750,29750,0
20231130,163900,8729419800,29750,29750,29750,29750,0
20231130,163800,8729419800,29750,29750,29750,29750,0
20231130,163700,8729419800,29750,29750,29750,29750,0
20231130,163600,8729419800,29750,29750,29750,29750,0
20231130,163500,8729419800,29750,29750,29750,29750,0
20231130,163400,8729419800,29750,29750,29750,29750,0
20231130,163300,8729419800,29750,29750,29750,29750,39442
20231130,163200,8729419800,29750,29750,29750,29750,0
20231130,163100,8729419800,29750,29750,29750,29750,0
20231130,163000,8729419800,29750,29750,29750,29750,0
20231130,162900,8729419800,29750,29750,29750,29750,0
20231130,162800,8729419800,29750,29750,29750,29750,0
20231130,162700,8729419800,29750,29750,29750,29750,0
20231130,162600,8729419800,29750,29750,29750,29750,0
20231130,162500,8729419800,29750,29750,29750,29750,0
20231130,162400,8729419800,29750,29750,29750,29750,0
20231130,162300,8729419800,29750,29750,29750,29750,0
20231130,162200,8729419800,29750,29750,29750,29750,0
20231130,162100,8729419800,29750,29750,29750,29750,0
20231130,162000,8729419800,29750,29750,29750,29750,0
20231130,161900,8729419800,29750,29750,29750,29750,0
20231130,161800,8729419800,29750,29750,29750,29750,0
20231130,161700,8729419800,29750,29750,29750,29750,0
20231130,161600,8729419800,29750,29750,29750,29750,0
20231130,161500,8729419800,29750,29750,29750,29750,0
20231130,161400,8729419800,29750,29750,29750,29750,0
20231130,161300,8729419800,29750,29750,29750,29750,0
20231130,161200,8729419800,29750,29750,29750,29750,0
20231130,161100,8729419800,29750,29750,29750,29750,0
20231130,161000,8729419800,29750,29750,29750,29750,0
20231130,160900,8729419800,29750,29750,29750,29750,0
20231130,160800,8729419800,29750,29750,29750,29750,0
20231130,160700,8729419800,29750,29750,29750,29750,0
20231130,160600,8729419800,29750,29750,29750,29750,0
20231130,160500,8729419800,29750,29750,29750,29750,0
20231130,160400,8729419800,29750,29750,29750,29750,0
20231130,160300,8729419800,29750,29750,29750,29750,39442
20231130,160200,8729419800,29750,29750,29750,29750,0
20231130,160100,8729419800,29750,29750,29750,29750,0
20231130,160000,8729419800,29750,29750,29750,29750,0
20231130,155900,8729419800,29750,29750,29750,29750,0
20231130,155800,8729419800,29750,29750,29750,29750,0
20231130,155700,8729419800,29750,29750,29750,29750,0
20231130,155600,8729419800,29750,29750,29750,29750,0
20231130,155500,8729419800,29750,29750,29750,29750,0
20231130,155400,8729419800,29750,29750,29750,29750,0
20231130,155300,8729419800,29750,29750,29750,29750,0
20231130,155200,8729419800,29750,29750,29750,29750,0
20231130,155100,8729419800,29750,29750,29750,29750,0
20231130,155000,8729419800,29750,29750,29750,29750,0
20231130,154900,8729419800,29750,29750,29750,29750,0
20231130,154800,8729419800,29750,29750,29750,29750,0
20231130,154700,8729419800,29750,29750,29750,29750,0
20231130,154600,8729419800,29750,29750,29750,29750,0
20231130,154500,8729419800,29750,29750,29750,29750,0
20231130,154400,8729419800,29750,29750,29750,29750,0
20231130,154300,8729419800,29750,29750,29750,29750,0
20231130,154200,8729419800,29750,29750,29750,29750,0
20231130,154100,8729419800,29750,29750,29750,29750,0
20231130,154000,8729419800,29750,29750,29750,29750,0
20231130,153900,8729419800,29750,29750,29750,29750,0
20231130,153800,8729419800,29750,29750,29750,29750,0
20231130,153700,8729419800,29750,29750,29750,29750,0
20231130,153600,8729419800,29750,29750,29750,29750,0
20231130,153500,8729419800,29750,29750,29750,29750,0
20231130,153400,8729419800,29750,29750,29750,29750,0
20231130,153300,8729419800,29750,29750,29750,29750,39442
20231130,153200,8729419800,29750,29750,29750,29750,0
20231130,153100,8729419800,29750,29750,29750,29750,0
20231130,153000,8729419800,29750,29750,29750,29750,39442
20231130,152900,7556020300,29600,29600,29600,29600,0
20231130,152800,7556020300,29600,29600,29600,29600,0
20231130,152700,7556020300,29600,29600,29600,29600,0
20231130,152600,7556020300,29600,29600,29600,29600,0
20231130,152500,7556020300,29600,29600,29600,29600,0
20231130,152400,7556020300,29600,29600,29600,29600,0
20231130,152300,7556020300,29600,29600,29600,29600,0
20231130,152200,7556020300,29600,29600,29600,29600,0
20231130,152100,7556020300,29600,29600,29600,29600,0
20231130,152000,7556020300,29600,29600,29600,29600,0
20231130,151900,7556020300,29600,29600,29600,29550,1011
20231130,151800,7526133150,29550,29600,29600,29550,1151
20231130,151700,7492088850,29600,29550,29600,29550,233
20231130,151600,7485197000,29550,29550,29600,29500,1389
20231130,151500,7444142200,29500,29500,29550,29500,3304
20231130,151400,7346670150,29500,29500,29550,29500,2587
20231130,151300,7270353450,29500,29600,29600,29500,5846
20231130,151200,7097594650,29550,29550,29600,29550,466
20231130,151100,7083814150,29600,29600,29600,29550,802
20231130,151000,7060094800,29550,29550,29600,29550,722
20231130,150900,7038733400,29550,29600,29600,29550,1630
20231130,150800,6990550400,29550,29600,29600,29550,418
20231130,150700,6978195450,29550,29550,29600,29550,1156
20231130,150600,6943996500,29600,29550,29600,29550,459
20231130,150500,6930431600,29550,29600,29600,29550,340
20231130,150400,6920384050,29550,29600,29600,29550,306
20231130,150300,6911341500,29550,29600,29600,29550,345
20231130,150200,6901145600,29550,29550,29600,29550,174
20231130,150100,6896003550,29550,29550,29600,29550,280
20231130,150000,6887729200,29600,29550,29600,29550,52
20231130,145900,6886192000,29600,29550,29600,29550,492
20231130,145800,6871634850,29600,29600,29600,29550,100
20231130,145700,6868676550,29550,29600,29650,29550,5028
20231130,145600,6719801050,29550,29550,29600,29550,386
20231130,145500,6708386500,29600,29550,29600,29550,234
20231130,145400,6701468600,29550,29600,29600,29550,269
20231130,145300,6693509400,29550,29550,29600,29550,240
20231130,145200,6686413800,29600,29500,29600,29500,924
20231130,145100,6659107950,29550,29550,29550,29500,322
20231130,145000,6649603200,29500,29550,29550,29500,256
20231130,144900,6642042500,29500,29500,29550,29500,71
20231130,144800,6639947850,29550,29500,29550,29500,39
20231130,144700,6638796750,29550,29500,29600,29500,214
20231130,144600,6632475100,29500,29450,29600,29400,7762
20231130,144500,6403728150,29400,29450,29450,29400,556
20231130,144400,6387356200,29450,29450,29450,29400,961
20231130,144300,6359066050,29450,29450,29450,29400,423
20231130,144200,6346611050,29450,29450,29450,29400,6577
20231130,144100,6152919750,29400,29450,29450,29400,121
20231130,144000,6149360350,29450,29400,29450,29400,678
20231130,143900,6129397950,29450,29450,29450,29400,3819
20231130,143800,6016931450,29400,29450,29450,29400,1700
20231130,143700,5966868300,29450,29450,29450,29400,689
20231130,143600,5946579400,29400,29450,29450,29400,866
20231130,143500,5921082800,29450,29450,29500,29400,7664
20231130,143400,5695402000,29450,29500,29550,29400,9742
20231130,143300,5408309750,29500,29500,29550,29500,269
20231130,143200,5400374200,29500,29550,29550,29500,1874
20231130,143100,5345090850,29500,29550,29550,29500,2394
20231130,143000,5274466600,29550,29550,29550,29500,908
20231130,142900,5247642550,29500,29500,29550,29500,115
20231130,142800,5244249750,29500,29500,29550,29500,4087
20231130,142700,5123658400,29550,29500,29550,29500,369
20231130,142600,5112767600,29500,29500,29550,29500,90
20231130,142500,5110112550,29500,29550,29600,29500,1077
20231130,142400,5078282550,29550,29550,29550,29550,161
20231130,142300,5073525000,29550,29600,29600,29550,2749
20231130,142200,4992284550,29550,29550,29600,29550,381
20231130,142100,4981025750,29550,29550,29600,29550,291
20231130,142000,4972426450,29550,29550,29600,29550,245
20231130,141900,4965186350,29550,29550,29550,29550,202
20231130,141800,4959217250,29550,29550,29600,29550,269
20231130,141700,4951267600,29600,29550,29600,29550,300
20231130,141600,4942401400,29550,29550,29600,29550,191
20231130,141500,4936756800,29550,29550,29600,29550,232
20231130,141400,4929900100,29550,29600,29600,29550,223
20231130,141300,4923310300,29600,29550,29600,29550,192
20231130,141200,4917635800,29550,29600,29600,29550,180
20231130,141100,4912316450,29550,29550,29600,29550,215
20231130,141000,4905962750,29550,29600,29600,29550,1486
20231130,140900,4862033550,29600,29550,29600,29550,482
20231130,140800,4847776900,29550,29550,29600,29550,633
20231130,140700,4829070700,29550,29550,29600,29550,143
20231130,140600,4824844300,29550,29550,29600,29550,94
20231130,140500,4822065700,29600,29600,29600,29550,279
20231130,140400,4813813900,29550,29550,29600,29550,263
20231130,140300,4806036000,29550,29600,29600,29550,147
20231130,140200,4801691400,29550,29650,29650,29550,3162
20231130,140100,4708126650,29600,29600,29650,29600,404
20231130,140000,4696167300,29650,29650,29650,29600,152
20231130,135900,4691664600,29600,29600,29650,29600,315
20231130,135800,4682334300,29650,29600,29650,29600,168
20231130,135700,4677360750,29600,29600,29650,29600,398
20231130,135600,4665571300,29600,29600,29650,29600,396
20231130,135500,4653848700,29600,29600,29650,29600,602
20231130,135400,4636018150,29600,29600,29650,29600,235
20231130,135300,4629061850,29600,29650,29700,29600,1930
20231130,135200,4571851150,29650,29650,29650,29650,433
20231130,135100,4559012700,29650,29650,29700,29650,2261
20231130,135000,4491957400,29650,29700,29700,29650,222
20231130,134900,4485371300,29650,29650,29700,29650,336
20231130,134800,4475399900,29650,29650,29700,29650,604
20231130,134700,4457491100,29650,29700,29700,29650,819
20231130,134600,4433176000,29700,29700,29750,29700,406
20231130,134500,4421116950,29700,29750,29750,29700,103
20231130,134400,4418057100,29700,29700,29750,29700,90
20231130,134300,4415383600,29700,29700,29750,29700,761
20231130,134200,4392760650,29700,29700,29750,29700,282
20231130,134100,4384378100,29700,29700,29750,29700,554
20231130,134000,4367924250,29700,29750,29750,29700,157
20231130,133900,4363257950,29700,29700,29750,29700,111
20231130,133800,4359961200,29700,29700,29700,29700,74
20231130,133700,4357763400,29700,29700,29750,29700,129
20231130,133600,4353931600,29700,29700,29700,29700,74
20231130,133500,4351733800,29700,29700,29750,29700,136
20231130,133400,4347694450,29700,29700,29700,29700,107
20231130,133300,4344516550,29700,29700,29700,29700,79
20231130,133200,4342170250,29700,29750,29750,29700,564
20231130,133100,4325396750,29800,29750,29800,29750,427
20231130,133000,4312692600,29750,29800,29800,29750,174
20231130,132900,4307510150,29750,29800,29800,29750,108
20231130,132800,4304294850,29750,29750,29800,29750,86
20231130,132700,4301735950,29800,29750,29800,29750,89
20231130,132600,4299086900,29800,29750,29800,29750,40
20231130,132500,4297895700,29750,29800,29800,29750,109
20231130,132400,4294648250,29800,29750,29800,29750,32
20231130,132300,4293694900,29750,29800,29800,29750,24
20231130,132200,4292980750,29800,29750,29800,29750,467
20231130,132100,4279064200,29750,29750,29800,29750,25
20231130,132000,4278320100,29750,29750,29800,29750,1880
20231130,131900,4222370300,29700,29700,29750,29700,880
20231130,131800,4196193100,29750,29750,29750,29750,28
20231130,131700,4195360100,29750,29700,29750,29700,468
20231130,131600,4181438000,29700,29700,29700,29700,0
20231130,131500,4181438000,29700,29750,29750,29700,147
20231130,131400,4177065600,29750,29750,29750,29700,1629
20231130,131300,4128618050,29700,29700,29750,29700,93
20231130,131200,4125855200,29700,29700,29700,29700,63
20231130,131100,4123984100,29700,29750,29750,29700,96
20231130,131000,4121132150,29700,29700,29750,29700,154
20231130,130900,4116553700,29700,29700,29700,29700,71
20231130,130800,4114445000,29700,29750,29750,29700,424
20231130,130700,4101850650,29700,29750,29750,29700,75
20231130,130600,4099623050,29700,29750,29750,29700,140
20231130,130500,4095458550,29700,29750,29750,29700,80
20231130,130400,4093079300,29700,29700,29750,29700,7
20231130,130300,4092871300,29750,29750,29750,29700,33
20231130,130200,4091890400,29700,29700,29700,29700,121
20231130,130100,4088296700,29700,29750,29750,29700,22
20231130,130000,4087642950,29750,29750,29750,29700,123
20231130,125900,4083986100,29700,29700,29750,29700,1854
20231130,125800,4028832000,29700,29700,29700,29700,158
20231130,125700,4024139400,29700,29750,29750,29700,82
20231130,125600,4021702950,29750,29700,29750,29700,143
20231130,125500,4017455700,29700,29750,29750,29700,38
20231130,125400,4016326050,29750,29750,29750,29750,27
20231130,125300,4015522800,29700,29750,29750,29700,30
20231130,125200,4014631050,29700,29700,29750,29700,6
20231130,125100,4014452750,29700,29750,29750,29700,49
20231130,125000,4012996000,29750,29800,29800,29750,178
20231130,124900,4007699300,29750,29750,29800,29750,218
20231130,124800,4001207700,29800,29800,29800,29750,18
20231130,124700,4000671350,29800,29700,29800,29700,2842
20231130,124600,3916183600,29700,29700,29700,29650,334
20231130,124500,3906279850,29700,29700,29700,29650,120
20231130,124400,3902716900,29700,29700,29700,29650,51
20231130,124300,3901202700,29650,29700,29700,29650,39
20231130,124200,3900045350,29700,29650,29700,29650,40
20231130,124100,3898859250,29650,29650,29700,29600,1238
20231130,124000,3862141600,29650,29650,29650,29600,81
20231130,123900,3859740000,29600,29650,29650,29600,189
20231130,123800,3854137750,29600,29650,29650,29600,12
20231130,123700,3853782000,29650,29650,29650,29600,718
20231130,123600,3832494100,29650,29700,29700,29650,33
20231130,123500,3831514850,29650,29700,29700,29650,289
20231130,123400,3822941200,29700,29700,29700,29650,367
20231130,123300,3812047950,29650,29700,29700,29650,18
20231130,123200,3811514150,29700,29650,29700,29600,2099
20231130,123100,3749274550,29600,29600,29650,29600,111
20231130,123000,3745987400,29600,29650,29650,29600,395
20231130,122900,3734285700,29600,29650,29650,29600,252
20231130,122800,3726815550,29600,29600,29650,29600,94
20231130,122700,3724032950,29600,29600,29650,29600,105
20231130,122600,3720924650,29600,29600,29650,29600,52
20231130,122500,3719385400,29600,29650,29650,29600,123
20231130,122400,3715744250,29600,29600,29650,29600,100
20231130,122300,3712783350,29600,29600,29650,29600,90
20231130,122200,3710119200,29600,29600,29650,29600,128
20231130,122100,3706330250,29650,29600,29650,29600,86
20231130,122000,3703784550,29600,29650,29650,29600,90
20231130,121900,3701119550,29600,29600,29650,29600,110
20231130,121800,3697862500,29600,29650,29650,29600,93
20231130,121700,3695109500,29600,29600,29650,29600,416
20231130,121600,3682783300,29600,29600,29650,29600,166
20231130,121500,3677868750,29600,29650,29650,29600,80
20231130,121400,3675499800,29650,29650,29650,29600,43
20231130,121300,3674226850,29650,29600,29650,29600,87
20231130,121200,3671649100,29600,29600,29650,29600,275
20231130,121100,3663499600,29600,29650,29650,29600,104
20231130,121000,3660420450,29600,29600,29650,29600,154
20231130,120900,3655861150,29650,29650,29650,29600,109
20231130,120800,3652633850,29650,29650,29650,29600,212
20231130,120700,3646358250,29600,29650,29650,29600,716
20231130,120600,3625142150,29650,29650,29700,29650,67
20231130,120500,3623155450,29650,29650,29650,29650,1733
20231130,120400,3571772000,29650,29650,29700,29650,962
20231130,120300,3543214150,29650,29650,29700,29650,103
20231130,120200,3540159300,29650,29650,29700,29650,67
20231130,120100,3538172000,29650,29650,29700,29650,645
20231130,120000,3519047600,29650,29700,29700,29650,60
20231130,115900,3517268150,29700,29650,29700,29650,70
20231130,115800,3515192500,29700,29650,29700,29650,447
20231130,115700,3501938750,29650,29650,29650,29650,71
20231130,115600,3499833600,29650,29700,29700,29650,203
20231130,115500,3493813700,29650,29650,29700,29650,76
20231130,115400,3491560100,29650,29650,29650,29650,35
20231130,115300,3490522350,29650,29650,29700,29650,367
20231130,115200,3479640050,29650,29650,29650,29650,4
20231130,115100,3479521450,29650,29650,29650,29650,23
20231130,115000,3478839500,29700,29650,29700,29650,7
20231130,114900,3478631800,29700,29700,29700,29650,74
20231130,114800,3476434950,29700,29700,29700,29650,9
20231130,114700,3476167850,29650,29650,29650,29650,214
20231130,114600,3469822750,29650,29700,29700,29650,440
20231130,114500,3456776650,29650,29700,29700,29650,55
20231130,114400,3455144900,29650,29650,29700,29650,2437
20231130,114300,3382887650,29600,29600,29650,29600,128
20231130,114200,3379098250,29600,29600,29650,29600,96
20231130,114100,3376256600,29600,29650,29650,29600,335
20231130,114000,3366330000,29600,29600,29650,29600,126
20231130,113900,3362600200,29600,29600,29600,29600,75
20231130,113800,3360380200,29600,29600,29600,29600,50
20231130,113700,3358900200,29600,29600,29650,29600,102
20231130,113600,3355880850,29600,29600,29650,29600,51
20231130,113500,3354371150,29600,29600,29600,29600,66
20231130,113400,3352417550,29600,29650,29650,29600,190
20231130,113300,3346791600,29600,29650,29650,29600,973
20231130,113200,3317978500,29650,29650,29700,29650,128
20231130,113100,3314183250,29650,29650,29650,29650,105
20231130,113000,3311070000,29650,29650,29650,29650,94
20231130,112900,3308282900,29650,29650,29650,29650,65
20231130,112800,3306355650,29650,29700,29700,29650,708
20231130,112700,3285362600,29650,29700,29700,29650,456
20231130,112600,3271820150,29700,29700,29750,29700,332
20231130,112500,3261959650,29700,29700,29700,29700,157
20231130,112400,3257296750,29700,29700,29750,29700,103
20231130,112300,3254237550,29700,29700,29750,29700,82
20231130,112200,3251801800,29700,29750,29750,29700,85
20231130,112100,3249276500,29700,29700,29700,29700,43
20231130,112000,3247999400,29700,29700,29700,29700,12
20231130,111900,3247643000,29700,29750,29750,29700,41
20231130,111800,3246424100,29750,29750,29750,29750,13
20231130,111700,3246037350,29750,29750,29750,29700,340
20231130,111600,3235923150,29700,29700,29700,29700,307
20231130,111500,3226805250,29700,29750,29750,29700,395
20231130,111400,3215069100,29700,29700,29700,29650,3035
20231130,111300,3124934800,29650,29650,29700,29650,29
20231130,111200,3124074850,29700,29700,29700,29700,1
20231130,111100,3124045150,29650,29650,29700,29600,1034
20231130,111000,3093386950,29650,29650,29650,29600,220
20231130,110900,3086865150,29650,29600,29650,29600,2408
20231130,110800,3015566300,29600,29600,29600,29600,76
20231130,110700,3013316700,29600,29600,29650,29600,120
20231130,110600,3009763950,29600,29600,29600,29600,92
20231130,110500,3007040750,29600,29600,29650,29600,258
20231130,110400,2999403350,29650,29600,29650,29600,106
20231130,110300,2996264700,29600,29600,29650,29600,476
20231130,110200,2982160000,29600,29600,29650,29600,170
20231130,110100,2977127250,29600,29650,29650,29600,155
20231130,110000,2972539000,29600,29650,29650,29600,179
20231130,105900,2967240550,29600,29600,29650,29600,145
20231130,105800,2962948300,29600,29600,29650,29600,171
20231130,105700,2957886400,29600,29600,29650,29600,140
20231130,105600,2953742300,29600,29600,29600,29600,151
20231130,105500,2949272700,29600,29600,29650,29600,169
20231130,105400,2944269800,29600,29600,29650,29600,449
20231130,105300,2930979150,29650,29650,29650,29600,65
20231130,105200,2929054650,29650,29650,29650,29650,74
20231130,105100,2926860550,29650,29600,29650,29600,103
20231130,105000,2923808250,29600,29650,29650,29600,44
20231130,104900,2922505500,29600,29600,29650,29600,428
20231130,104800,2909826600,29600,29600,29650,29600,86
20231130,104700,2907280250,29600,29600,29650,29600,229
20231130,104600,2900494250,29600,29650,29650,29600,125
20231130,104500,2896788900,29650,29650,29650,29650,51
20231130,104400,2895276750,29650,29650,29650,29650,112
20231130,104300,2891955950,29650,29700,29700,29650,98
20231130,104200,2889050050,29650,29650,29750,29650,23
20231130,104100,2888367900,29750,29700,29750,29650,824
20231130,104000,2863895150,29650,29650,29650,29650,2
20231130,103900,2863835850,29650,29650,29700,29650,760
20231130,103800,2841272350,29650,29650,29750,29650,1260
20231130,103700,2803885850,29600,29600,29650,29600,243
20231130,103600,2796685550,29600,29700,29700,29600,197
20231130,103500,2790844400,29650,29650,29700,29650,593
20231130,103400,2773261200,29700,29550,29700,29550,860
20231130,103300,2747782700,29550,29600,29600,29550,50
20231130,103200,2746303700,29650,29650,29650,29600,30
20231130,103100,2745414850,29600,29600,29600,29600,124
20231130,103000,2741744450,29550,29550,29600,29550,975
20231130,102900,2712898800,29550,29550,29600,29550,146
20231130,102800,2708584450,29550,29550,29550,29550,643
20231130,102700,2689583800,29550,29600,29600,29550,301
20231130,102600,2680688400,29550,29600,29600,29550,288
20231130,102500,2672176700,29550,29550,29600,29550,341
20231130,102400,2662096950,29600,29600,29600,29550,364
20231130,102300,2651335550,29550,29550,29600,29550,643
20231130,102200,2632334650,29500,29500,29550,29500,272
20231130,102100,2624306700,29550,29600,29600,29550,1270
20231130,102000,2586774800,29600,29550,29600,29550,402
20231130,101900,2574890200,29550,29600,29600,29550,342
20231130,101800,2564783750,29600,29550,29600,29550,266
20231130,101700,2556923200,29550,29500,29600,29500,909
20231130,101600,2530058100,29500,29550,29550,29500,290
20231130,101500,2521497350,29500,29550,29550,29500,281
20231130,101400,2513207650,29550,29500,29550,29500,888
20231130,101300,2486998550,29500,29550,29550,29500,479
20231130,101200,2472860200,29550,29500,29550,29500,300
20231130,101100,2464009500,29550,29500,29550,29500,278
20231130,101000,2455808450,29500,29500,29550,29500,270
20231130,100900,2447836550,29500,29550,29550,29500,540
20231130,100800,2431886800,29550,29550,29550,29500,448
20231130,100700,2418661450,29550,29500,29550,29500,537
20231130,100600,2402810600,29550,29550,29550,29500,1689
20231130,100500,2352963700,29500,29500,29500,29500,316
20231130,100400,2343641700,29550,29500,29550,29500,342
20231130,100300,2333548700,29500,29550,29550,29500,447
20231130,100200,2320340700,29550,29550,29550,29550,484
20231130,100100,2306038500,29550,29500,29600,29500,838
20231130,100000,2281277550,29500,29550,29600,29500,1719
20231130,095900,2230510400,29550,29550,29600,29550,200
20231130,095800,2224599400,29550,29550,29550,29550,250
20231130,095700,2217211900,29550,29600,29600,29550,274
20231130,095600,2209112200,29600,29600,29600,29600,19
20231130,095500,2208549800,29600,29550,29600,29550,1518
20231130,095400,2163642750,29550,29550,29600,29550,184
20231130,095300,2158205400,29550,29600,29600,29500,273
20231130,095200,2150139250,29550,29600,29600,29550,61
20231130,095100,2148335600,29600,29500,29600,29500,1115
20231130,095000,2115389150,29550,29550,29550,29500,69
20231130,094900,2113351700,29550,29500,29550,29450,942
20231130,094800,2085564150,29500,29550,29550,29500,110
20231130,094700,2082316900,29550,29550,29550,29500,139
20231130,094600,2078209500,29550,29500,29550,29450,908
20231130,094500,2051425300,29500,29450,29500,29450,130
20231130,094400,2047592300,29500,29400,29500,29400,795
20231130,094300,2024188800,29400,29450,29450,29400,776
20231130,094200,2001348550,29400,29400,29450,29400,832
20231130,094100,1976854650,29400,29450,29450,29400,673
20231130,094000,1957064350,29450,29450,29450,29400,437
20231130,093900,1944211050,29400,29450,29450,29400,889
20231130,093800,1918070250,29450,29500,29500,29400,2487
20231130,093700,1844832200,29500,29500,29500,29450,528
20231130,093600,1829258100,29500,29500,29500,29500,766
20231130,093500,1806661100,29500,29500,29500,29500,371
20231130,093400,1795716600,29500,29450,29500,29450,864
20231130,093300,1770245100,29450,29450,29450,29400,972
20231130,093200,1741622700,29450,29450,29500,29450,1032
20231130,093100,1711230250,29450,29450,29500,29400,947
20231130,093000,1683341100,29450,29500,29500,29400,4355
20231130,092900,1555064000,29450,29500,29500,29450,457
20231130,092800,1541597850,29450,29500,29500,29450,637
20231130,092700,1522829750,29500,29450,29500,29400,588
20231130,092600,1505509650,29450,29500,29500,29400,5066
20231130,092500,1356315400,29450,29600,29600,29450,7161
20231130,092400,1144924900,29600,29600,29600,29550,690
20231130,092300,1124518400,29600,29550,29600,29550,527
20231130,092200,1108921350,29600,29550,29600,29550,1277
20231130,092100,1071146000,29550,29600,29650,29550,1490
20231130,092000,1027079650,29550,29550,29600,29550,876
20231130,091900,1001155850,29550,29500,29600,29500,405
20231130,091800,989190900,29500,29550,29550,29500,710
20231130,091700,968220650,29500,29500,29550,29500,408
20231130,091600,956183950,29500,29550,29550,29500,2650
20231130,091500,877978900,29550,29550,29550,29550,872
20231130,091400,852211300,29550,29500,29550,29500,525
20231130,091300,836717150,29500,29450,29500,29450,693
20231130,091200,816282100,29500,29500,29550,29450,2098
20231130,091100,754396800,29500,29550,29600,29500,1892
20231130,091000,698529450,29550,29600,29600,29500,1290
20231130,090900,660412850,29550,29650,29650,29550,270
20231130,090800,652422050,29650,29500,29700,29500,960
20231130,090700,624027850,29500,29600,29600,29500,5269
20231130,090600,468355900,29600,29650,29650,29600,938
20231130,090500,440559000,29600,29700,29700,29600,7366
20231130,090400,222153100,29650,29650,29650,29600,2038
20231130,090300,161748850,29650,29700,29750,29650,2173
20231130,090200,97183550,29700,29700,29750,29700,508
20231130,090100,82086500,29700,29850,29850,29700,1790
20231130,090000,28776750,29850,29800,29900,29800,965