KissMeData/051500/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192900,530040100,23800,23800,23800,23800,561
20231130,192800,530040100,23800,23800,23800,23800,0
20231130,192700,530040100,23800,23800,23800,23800,0
20231130,192600,530040100,23800,23800,23800,23800,0
20231130,192500,530040100,23800,23800,23800,23800,0
20231130,192400,530040100,23800,23800,23800,23800,0
20231130,192300,530040100,23800,23800,23800,23800,0
20231130,192200,530040100,23800,23800,23800,23800,0
20231130,192100,530040100,23800,23800,23800,23800,0
20231130,192000,530040100,23800,23800,23800,23800,0
20231130,191900,530040100,23800,23800,23800,23800,0
20231130,191800,530040100,23800,23800,23800,23800,0
20231130,191700,530040100,23800,23800,23800,23800,0
20231130,191600,530040100,23800,23800,23800,23800,0
20231130,191500,530040100,23800,23800,23800,23800,0
20231130,191400,530040100,23800,23800,23800,23800,0
20231130,191300,530040100,23800,23800,23800,23800,0
20231130,191200,530040100,23800,23800,23800,23800,0
20231130,191100,530040100,23800,23800,23800,23800,0
20231130,191000,530040100,23800,23800,23800,23800,0
20231130,190900,530040100,23800,23800,23800,23800,0
20231130,190800,530040100,23800,23800,23800,23800,0
20231130,190700,530040100,23800,23800,23800,23800,0
20231130,190600,530040100,23800,23800,23800,23800,0
20231130,190500,530040100,23800,23800,23800,23800,0
20231130,190400,530040100,23800,23800,23800,23800,0
20231130,190300,530040100,23800,23800,23800,23800,0
20231130,190200,530040100,23800,23800,23800,23800,0
20231130,190100,530040100,23800,23800,23800,23800,0
20231130,190000,530040100,23800,23800,23800,23800,0
20231130,185900,530040100,23800,23800,23800,23800,561
20231130,185800,530040100,23800,23800,23800,23800,0
20231130,185700,530040100,23800,23800,23800,23800,0
20231130,185600,530040100,23800,23800,23800,23800,0
20231130,185500,530040100,23800,23800,23800,23800,0
20231130,185400,530040100,23800,23800,23800,23800,0
20231130,185300,530040100,23800,23800,23800,23800,0
20231130,185200,530040100,23800,23800,23800,23800,0
20231130,185100,530040100,23800,23800,23800,23800,0
20231130,185000,530040100,23800,23800,23800,23800,0
20231130,184900,530040100,23800,23800,23800,23800,0
20231130,184800,530040100,23800,23800,23800,23800,0
20231130,184700,530040100,23800,23800,23800,23800,0
20231130,184600,530040100,23800,23800,23800,23800,0
20231130,184500,530040100,23800,23800,23800,23800,0
20231130,184400,530040100,23800,23800,23800,23800,0
20231130,184300,530040100,23800,23800,23800,23800,0
20231130,184200,530040100,23800,23800,23800,23800,0
20231130,184100,530040100,23800,23800,23800,23800,0
20231130,184000,530040100,23800,23800,23800,23800,0
20231130,183900,530040100,23800,23800,23800,23800,0
20231130,183800,530040100,23800,23800,23800,23800,0
20231130,183700,530040100,23800,23800,23800,23800,0
20231130,183600,530040100,23800,23800,23800,23800,0
20231130,183500,530040100,23800,23800,23800,23800,0
20231130,183400,530040100,23800,23800,23800,23800,0
20231130,183300,530040100,23800,23800,23800,23800,0
20231130,183200,530040100,23800,23800,23800,23800,0
20231130,183100,530040100,23800,23800,23800,23800,0
20231130,183000,530040100,23800,23800,23800,23800,0
20231130,182900,530040100,23800,23800,23800,23800,561
20231130,182800,530040100,23800,23800,23800,23800,0
20231130,182700,530040100,23800,23800,23800,23800,0
20231130,182600,530040100,23800,23800,23800,23800,0
20231130,182500,530040100,23800,23800,23800,23800,0
20231130,182400,530040100,23800,23800,23800,23800,0
20231130,182300,530040100,23800,23800,23800,23800,0
20231130,182200,530040100,23800,23800,23800,23800,0
20231130,182100,530040100,23800,23800,23800,23800,0
20231130,182000,530040100,23800,23800,23800,23800,0
20231130,181900,530040100,23800,23800,23800,23800,0
20231130,181800,530040100,23800,23800,23800,23800,0
20231130,181700,530040100,23800,23800,23800,23800,0
20231130,181600,530040100,23800,23800,23800,23800,0
20231130,181500,530040100,23800,23800,23800,23800,0
20231130,181400,530040100,23800,23800,23800,23800,0
20231130,181300,530040100,23800,23800,23800,23800,0
20231130,181200,530040100,23800,23800,23800,23800,0
20231130,181100,530040100,23800,23800,23800,23800,0
20231130,181000,530040100,23800,23800,23800,23800,0
20231130,180900,530040100,23800,23800,23800,23800,0
20231130,180800,530040100,23800,23800,23800,23800,0
20231130,180700,530040100,23800,23800,23800,23800,0
20231130,180600,530040100,23800,23800,23800,23800,0
20231130,180500,530040100,23800,23800,23800,23800,0
20231130,180400,530040100,23800,23800,23800,23800,0
20231130,180300,530040100,23800,23800,23800,23800,0
20231130,180200,530040100,23800,23800,23800,23800,0
20231130,180100,530040100,23800,23800,23800,23800,0
20231130,180000,530040100,23800,23800,23800,23800,0
20231130,175900,530040100,23800,23800,23800,23800,561
20231130,175800,530040100,23800,23800,23800,23800,0
20231130,175700,530040100,23800,23800,23800,23800,0
20231130,175600,530040100,23800,23800,23800,23800,0
20231130,175500,530040100,23800,23800,23800,23800,0
20231130,175400,530040100,23800,23800,23800,23800,0
20231130,175300,530040100,23800,23800,23800,23800,0
20231130,175200,530040100,23800,23800,23800,23800,0
20231130,175100,530040100,23800,23800,23800,23800,0
20231130,175000,530040100,23800,23800,23800,23800,0
20231130,174900,530040100,23800,23800,23800,23800,0
20231130,174800,530040100,23800,23800,23800,23800,0
20231130,174700,530040100,23800,23800,23800,23800,0
20231130,174600,530040100,23800,23800,23800,23800,0
20231130,174500,530040100,23800,23800,23800,23800,0
20231130,174400,530040100,23800,23800,23800,23800,0
20231130,174300,530040100,23800,23800,23800,23800,0
20231130,174200,530040100,23800,23800,23800,23800,0
20231130,174100,530040100,23800,23800,23800,23800,0
20231130,174000,530040100,23800,23800,23800,23800,0
20231130,173900,530040100,23800,23800,23800,23800,0
20231130,173800,530040100,23800,23800,23800,23800,0
20231130,173700,530040100,23800,23800,23800,23800,0
20231130,173600,530040100,23800,23800,23800,23800,0
20231130,173500,530040100,23800,23800,23800,23800,0
20231130,173400,530040100,23800,23800,23800,23800,0
20231130,173300,530040100,23800,23800,23800,23800,0
20231130,173200,530040100,23800,23800,23800,23800,0
20231130,173100,530040100,23800,23800,23800,23800,0
20231130,173000,530040100,23800,23800,23800,23800,0
20231130,172900,530040100,23800,23800,23800,23800,561
20231130,172800,530040100,23800,23800,23800,23800,0
20231130,172700,530040100,23800,23800,23800,23800,0
20231130,172600,530040100,23800,23800,23800,23800,0
20231130,172500,530040100,23800,23800,23800,23800,0
20231130,172400,530040100,23800,23800,23800,23800,0
20231130,172300,530040100,23800,23800,23800,23800,0
20231130,172200,530040100,23800,23800,23800,23800,0
20231130,172100,530040100,23800,23800,23800,23800,0
20231130,172000,530040100,23800,23800,23800,23800,0
20231130,171900,530040100,23800,23800,23800,23800,0
20231130,171800,530040100,23800,23800,23800,23800,0
20231130,171700,530040100,23800,23800,23800,23800,0
20231130,171600,530040100,23800,23800,23800,23800,0
20231130,171500,530040100,23800,23800,23800,23800,0
20231130,171400,530040100,23800,23800,23800,23800,0
20231130,171300,530040100,23800,23800,23800,23800,0
20231130,171200,530040100,23800,23800,23800,23800,0
20231130,171100,530040100,23800,23800,23800,23800,0
20231130,171000,530040100,23800,23800,23800,23800,0
20231130,170900,530040100,23800,23800,23800,23800,0
20231130,170800,530040100,23800,23800,23800,23800,0
20231130,170700,530040100,23800,23800,23800,23800,0
20231130,170600,530040100,23800,23800,23800,23800,0
20231130,170500,530040100,23800,23800,23800,23800,0
20231130,170400,530040100,23800,23800,23800,23800,0
20231130,170300,530040100,23800,23800,23800,23800,0
20231130,170200,530040100,23800,23800,23800,23800,0
20231130,170100,530040100,23800,23800,23800,23800,0
20231130,170000,530040100,23800,23800,23800,23800,0
20231130,165900,530040100,23800,23800,23800,23800,561
20231130,165800,530040100,23800,23800,23800,23800,0
20231130,165700,530040100,23800,23800,23800,23800,0
20231130,165600,530040100,23800,23800,23800,23800,0
20231130,165500,530040100,23800,23800,23800,23800,0
20231130,165400,530040100,23800,23800,23800,23800,0
20231130,165300,530040100,23800,23800,23800,23800,0
20231130,165200,530040100,23800,23800,23800,23800,0
20231130,165100,530040100,23800,23800,23800,23800,0
20231130,165000,530040100,23800,23800,23800,23800,0
20231130,164900,530040100,23800,23800,23800,23800,0
20231130,164800,530040100,23800,23800,23800,23800,0
20231130,164700,530040100,23800,23800,23800,23800,0
20231130,164600,530040100,23800,23800,23800,23800,0
20231130,164500,530040100,23800,23800,23800,23800,0
20231130,164400,530040100,23800,23800,23800,23800,0
20231130,164300,530040100,23800,23800,23800,23800,0
20231130,164200,530040100,23800,23800,23800,23800,0
20231130,164100,530040100,23800,23800,23800,23800,0
20231130,164000,530040100,23800,23800,23800,23800,0
20231130,163900,530040100,23800,23800,23800,23800,0
20231130,163800,530040100,23800,23800,23800,23800,0
20231130,163700,530040100,23800,23800,23800,23800,0
20231130,163600,530040100,23800,23800,23800,23800,0
20231130,163500,530040100,23800,23800,23800,23800,0
20231130,163400,530040100,23800,23800,23800,23800,0
20231130,163300,530040100,23800,23800,23800,23800,0
20231130,163200,530040100,23800,23800,23800,23800,0
20231130,163100,530040100,23800,23800,23800,23800,0
20231130,163000,530040100,23800,23800,23800,23800,0
20231130,162900,530040100,23800,23800,23800,23800,561
20231130,162800,530040100,23800,23800,23800,23800,0
20231130,162700,530040100,23800,23800,23800,23800,0
20231130,162600,530040100,23800,23800,23800,23800,0
20231130,162500,530040100,23800,23800,23800,23800,0
20231130,162400,530040100,23800,23800,23800,23800,0
20231130,162300,530040100,23800,23800,23800,23800,0
20231130,162200,530040100,23800,23800,23800,23800,0
20231130,162100,530040100,23800,23800,23800,23800,0
20231130,162000,530040100,23800,23800,23800,23800,0
20231130,161900,530040100,23800,23800,23800,23800,0
20231130,161800,530040100,23800,23800,23800,23800,0
20231130,161700,530040100,23800,23800,23800,23800,0
20231130,161600,530040100,23800,23800,23800,23800,0
20231130,161500,530040100,23800,23800,23800,23800,0
20231130,161400,530040100,23800,23800,23800,23800,0
20231130,161300,530040100,23800,23800,23800,23800,0
20231130,161200,530040100,23800,23800,23800,23800,0
20231130,161100,530040100,23800,23800,23800,23800,0
20231130,161000,530040100,23800,23800,23800,23800,0
20231130,160900,530040100,23800,23800,23800,23800,0
20231130,160800,530040100,23800,23800,23800,23800,0
20231130,160700,530040100,23800,23800,23800,23800,0
20231130,160600,530040100,23800,23800,23800,23800,0
20231130,160500,530040100,23800,23800,23800,23800,0
20231130,160400,530040100,23800,23800,23800,23800,0
20231130,160300,530040100,23800,23800,23800,23800,0
20231130,160200,530040100,23800,23800,23800,23800,0
20231130,160100,530040100,23800,23800,23800,23800,0
20231130,160000,530040100,23800,23800,23800,23800,0
20231130,155900,530040100,23800,23800,23800,23800,561
20231130,155800,530040100,23800,23800,23800,23800,0
20231130,155700,530040100,23800,23800,23800,23800,0
20231130,155600,530040100,23800,23800,23800,23800,0
20231130,155500,530040100,23800,23800,23800,23800,0
20231130,155400,530040100,23800,23800,23800,23800,0
20231130,155300,530040100,23800,23800,23800,23800,0
20231130,155200,530040100,23800,23800,23800,23800,0
20231130,155100,530040100,23800,23800,23800,23800,0
20231130,155000,530040100,23800,23800,23800,23800,0
20231130,154900,530040100,23800,23800,23800,23800,0
20231130,154800,530040100,23800,23800,23800,23800,0
20231130,154700,530040100,23800,23800,23800,23800,0
20231130,154600,530040100,23800,23800,23800,23800,0
20231130,154500,530040100,23800,23800,23800,23800,0
20231130,154400,530040100,23800,23800,23800,23800,0
20231130,154300,530040100,23800,23800,23800,23800,0
20231130,154200,530040100,23800,23800,23800,23800,0
20231130,154100,530040100,23800,23800,23800,23800,0
20231130,154000,530040100,23800,23800,23800,23800,0
20231130,153900,530040100,23800,23800,23800,23800,0
20231130,153800,530040100,23800,23800,23800,23800,0
20231130,153700,530040100,23800,23800,23800,23800,0
20231130,153600,530040100,23800,23800,23800,23800,0
20231130,153500,530040100,23800,23800,23800,23800,0
20231130,153400,530040100,23800,23800,23800,23800,0
20231130,153300,530040100,23800,23800,23800,23800,0
20231130,153200,530040100,23800,23800,23800,23800,0
20231130,153100,530040100,23800,23800,23800,23800,0
20231130,153000,530040100,23800,23800,23800,23800,561
20231130,152900,516688300,23700,23700,23700,23700,0
20231130,152800,516688300,23700,23700,23700,23700,0
20231130,152700,516688300,23700,23700,23700,23700,0
20231130,152600,516688300,23700,23700,23700,23700,0
20231130,152500,516688300,23700,23700,23700,23700,0
20231130,152400,516688300,23700,23700,23700,23700,0
20231130,152300,516688300,23700,23700,23700,23700,0
20231130,152200,516688300,23700,23700,23700,23700,0
20231130,152100,516688300,23700,23700,23700,23700,0
20231130,152000,516688300,23700,23700,23700,23700,0
20231130,151900,516688300,23700,23700,23750,23700,15
20231130,151800,516332750,23750,23700,23750,23700,51
20231130,151700,515123550,23750,23750,23750,23700,43
20231130,151600,514104200,23700,23700,23700,23650,69
20231130,151500,512470850,23700,23700,23750,23700,56
20231130,151400,511143400,23700,23700,23700,23650,56
20231130,151300,509816900,23700,23750,23750,23700,25
20231130,151200,509224300,23650,23700,23700,23650,86
20231130,151100,507190300,23700,23750,23750,23700,10
20231130,151000,506952950,23650,23700,23700,23650,78
20231130,150900,505108150,23750,23650,23750,23650,44
20231130,150800,504067150,23650,23750,23750,23650,47
20231130,150700,502953150,23750,23650,23750,23650,52
20231130,150600,501722150,23650,23650,23650,23650,80
20231130,150500,499830150,23750,23700,23750,23700,6
20231130,150400,499687700,23650,23650,23650,23650,37
20231130,150300,498812650,23650,23700,23700,23650,76
20231130,150200,497014900,23800,23800,23800,23800,0
20231130,150100,497014900,23800,23600,23800,23600,509
20231130,150000,484977400,23650,23600,23650,23600,4
20231130,145900,484882850,23650,23650,23650,23650,4
20231130,145800,484788250,23650,23650,23650,23650,603
20231130,145700,470527300,23650,23600,23650,23600,48
20231130,145600,469393800,23650,23600,23650,23600,34
20231130,145500,468591000,23600,23650,23650,23600,56
20231130,145400,467269300,23600,23600,23650,23600,64
20231130,145300,465758700,23600,23650,23650,23600,246
20231130,145200,459953000,23600,23600,23650,23600,38
20231130,145100,459056050,23600,23600,23600,23600,60
20231130,145000,457640050,23650,23600,23650,23600,88
20231130,144900,455562950,23600,23600,23650,23600,62
20231130,144800,454099700,23650,23650,23650,23600,50
20231130,144700,452918850,23600,23600,23600,23600,34
20231130,144600,452116450,23600,23600,23650,23600,170
20231130,144500,448104150,23600,23650,23650,23600,57
20231130,144400,446757800,23600,23600,23650,23600,65
20231130,144300,445223550,23600,23600,23600,23600,34
20231130,144200,444421150,23600,23650,23650,23600,36
20231130,144100,443571450,23650,23600,23650,23600,85
20231130,144000,441565200,23600,23650,23650,23600,226
20231130,143900,436222000,23650,23600,23650,23600,44
20231130,143800,435183100,23600,23650,23650,23600,67
20231130,143700,433601550,23600,23600,23650,23600,45
20231130,143600,432539350,23600,23650,23650,23600,66
20231130,143500,430981650,23600,23600,23650,23600,42
20231130,143400,429990050,23600,23650,23650,23600,38
20231130,143300,429093000,23650,23650,23650,23600,78
20231130,143200,427251350,23650,23600,23650,23600,60
20231130,143100,425835300,23650,23600,23650,23600,274
20231130,143000,419368700,23650,23600,23650,23600,87
20231130,142900,417312850,23650,23650,23650,23600,205
20231130,142800,412474550,23600,23600,23650,23600,190
20231130,142700,407990350,23650,23600,23650,23600,49
20231130,142600,406833200,23650,23600,23650,23600,67
20231130,142500,405251900,23700,23700,23700,23650,138
20231130,142400,401987850,23650,23650,23650,23650,161
20231130,142300,398180200,23650,23650,23700,23650,102
20231130,142200,395767750,23650,23650,23700,23650,126
20231130,142100,392787700,23700,23800,23800,23700,11
20231130,142000,392526800,23700,23650,23700,23650,86
20231130,141900,390488950,23800,23800,23800,23800,2
20231130,141800,390441350,23650,23650,23700,23650,71
20231130,141700,388762050,23650,23650,23650,23650,77
20231130,141600,386941000,23700,23750,23750,23700,11
20231130,141500,386680100,23650,23650,23700,23650,108
20231130,141400,384123450,23650,23750,23750,23650,26
20231130,141300,383507400,23700,23700,23700,23700,109
20231130,141200,380924100,23700,23700,23750,23700,82
20231130,141100,378980350,23700,23700,23700,23700,147
20231130,141000,375496450,23700,23750,23750,23700,50
20231130,140900,374311200,23750,23700,23750,23700,41
20231130,140800,373339400,23700,23750,23750,23700,47
20231130,140700,372224950,23700,23700,23700,23700,52
20231130,140600,370992550,23700,23750,23750,23700,88
20231130,140500,368906700,23750,23750,23750,23750,4
20231130,140400,368811700,23800,23700,23800,23700,82
20231130,140300,366864550,23700,23700,23750,23700,51
20231130,140200,365655600,23700,23750,23750,23700,45
20231130,140100,364588750,23750,23700,23800,23700,75
20231130,140000,362811050,23700,23800,23800,23700,52
20231130,135900,361576300,23800,23700,23800,23700,88
20231130,135800,359490300,23700,23750,23750,23700,46
20231130,135700,358399500,23800,23750,23800,23750,30
20231130,135600,357686750,23750,23750,23750,23700,71
20231130,135500,356000800,23750,23700,23750,23700,64
20231130,135400,354481150,23750,23750,23750,23750,38
20231130,135300,353578650,23700,23800,23800,23700,18
20231130,135200,353150850,23800,23750,23800,23750,75
20231130,135100,351367700,23750,23750,23800,23750,52
20231130,135000,350132400,23750,23750,23750,23750,110
20231130,134900,347519900,23800,23750,23850,23750,47
20231130,134800,346402950,23750,23800,23800,23750,158
20231130,134700,342648550,23850,23800,23850,23750,52
20231130,134600,341413100,23750,23750,23750,23750,134
20231130,134500,338230600,23800,23800,23850,23800,55
20231130,134400,336921500,23850,23750,23850,23750,57
20231130,134300,335566750,23750,23800,23800,23750,33
20231130,134200,334782900,23750,23850,23850,23750,67
20231130,134100,333186750,23800,23850,23850,23800,9
20231130,134000,332972450,23850,23800,23850,23800,12
20231130,133900,332686550,23800,23800,23800,23800,15
20231130,133800,332329550,23800,23750,23800,23750,13
20231130,133700,332020500,23800,23750,23800,23750,7
20231130,133600,331854200,23800,23800,23800,23750,74
20231130,133500,330094600,23750,23750,23750,23750,7
20231130,133400,329928350,23800,23800,23800,23800,6
20231130,133300,329785550,23750,23800,23800,23750,44
20231130,133200,328738650,23750,23800,23800,23750,8
20231130,133100,328548600,23750,23750,23750,23750,7
20231130,133000,328382350,23800,23800,23800,23800,41
20231130,132900,327406550,23750,23800,23800,23750,440
20231130,132800,316955550,23800,23800,23800,23800,7
20231130,132700,316788950,23800,23800,23800,23800,13
20231130,132600,316479550,23750,23750,23750,23750,15
20231130,132500,316123300,23800,23800,23800,23800,0
20231130,132400,316123300,23800,23850,23850,23800,48
20231130,132300,314979050,23800,23800,23800,23800,0
20231130,132200,314979050,23800,23800,23800,23750,38
20231130,132100,314075900,23800,23800,23800,23800,342
20231130,132000,305936300,23750,23750,23750,23750,7
20231130,131900,305770050,23750,23750,23750,23750,7
20231130,131800,305603800,23750,23800,23800,23750,46
20231130,131700,304509400,23800,23850,23850,23800,1312
20231130,131600,273249200,23900,23900,23900,23900,6
20231130,131500,273105800,23900,23900,23900,23900,33
20231130,131400,272317100,23900,23900,23900,23900,5
20231130,131300,272197600,23900,23900,23900,23900,0
20231130,131200,272197600,23900,23950,23950,23900,44
20231130,131100,271144150,23900,23900,23900,23900,13
20231130,131000,270833450,23900,23900,23900,23900,0
20231130,130900,270833450,23900,23900,23900,23900,13
20231130,130800,270522750,23850,23900,23900,23850,25
20231130,130700,269925600,23900,23900,23900,23900,15
20231130,130600,269567100,23900,23900,23900,23900,6
20231130,130500,269423700,23900,23900,23900,23900,7
20231130,130400,269256400,23900,23900,23900,23900,29
20231130,130300,268563300,23900,23900,23900,23900,7
20231130,130200,268396000,23850,23850,23850,23850,6
20231130,130100,268252900,23850,23900,23900,23850,25
20231130,130000,267655700,23900,23900,23900,23900,19
20231130,125900,267201600,23900,23900,23900,23900,1
20231130,125800,267177700,23950,23950,23950,23950,0
20231130,125700,267177700,23950,23950,23950,23950,38
20231130,125600,266267600,23900,23900,23900,23900,0
20231130,125500,266267600,23900,23900,23900,23900,13
20231130,125400,265956900,23900,23900,23900,23900,25
20231130,125300,265359400,23900,23900,23900,23900,175
20231130,125200,261176900,23850,23850,23850,23850,7
20231130,125100,261009950,23850,23900,23900,23850,108
20231130,125000,258429050,23850,23900,23900,23850,9
20231130,124900,258214300,23900,23900,23900,23850,13
20231130,124800,257903900,23850,23900,23900,23850,45
20231130,124700,256828750,23850,23850,23850,23850,32
20231130,124600,256065550,23850,23850,23850,23850,6
20231130,124500,255922450,23850,23900,23900,23850,65
20231130,124400,254370300,23850,23850,23850,23850,14
20231130,124300,254036400,23850,23850,23850,23850,6
20231130,124200,253893300,23900,23900,23900,23900,38
20231130,124100,252985100,23850,23850,23900,23850,58
20231130,124000,251601750,23850,23950,23950,23850,46
20231130,123900,250501400,23950,23950,23950,23950,14
20231130,123800,250166100,23900,23900,23900,23900,0
20231130,123700,250166100,23900,23900,23900,23900,13
20231130,123600,249855400,23900,23900,23900,23900,7
20231130,123500,249688100,23850,23850,23850,23850,7
20231130,123400,249521150,23850,23850,23850,23850,50
20231130,123300,248328650,23850,24000,24000,23850,70
20231130,123200,246652200,23950,23950,23950,23950,3
20231130,123100,246580350,23950,23950,23950,23950,11
20231130,123000,246316900,23950,23950,23950,23950,22
20231130,122900,245790000,23900,23900,23900,23900,23
20231130,122800,245240300,23900,23900,23900,23900,0
20231130,122700,245240300,23900,23900,23900,23900,13
20231130,122600,244929600,23850,23950,23950,23850,31
20231130,122500,244188700,23950,23950,23950,23950,10
20231130,122400,243949200,23950,24000,24000,23950,45
20231130,122300,242869550,23950,23950,23950,23950,9
20231130,122200,242654000,23950,23950,23950,23950,0
20231130,122100,242654000,23950,23950,23950,23950,9
20231130,122000,242438450,23900,23900,23900,23900,13
20231130,121900,242127750,23900,23950,23950,23900,42
20231130,121800,241122750,23950,23950,23950,23950,13
20231130,121700,240811400,23950,23950,23950,23950,4
20231130,121600,240715600,23950,23950,23950,23950,22
20231130,121500,240188700,23950,23950,23950,23950,12
20231130,121400,239901300,23900,23900,23900,23900,13
20231130,121300,239590600,23900,23900,23900,23900,0
20231130,121200,239590600,23900,23950,23950,23900,45
20231130,121100,238513200,23900,23900,23900,23900,0
20231130,121000,238513200,23900,23900,23900,23900,6
20231130,120900,238369800,23950,23950,23950,23950,38
20231130,120800,237459700,23900,23900,23900,23900,0
20231130,120700,237459700,23900,23900,23900,23900,13
20231130,120600,237149000,23900,23900,23900,23900,12
20231130,120500,236862200,23900,23850,23900,23850,34
20231130,120400,236051250,23900,23900,23900,23850,8
20231130,120300,235860350,23850,23900,23900,23850,164
20231130,120200,231947000,23850,23850,23850,23850,7
20231130,120100,231780050,23900,23900,23900,23900,46
20231130,120000,230680650,23900,23950,23950,23900,44
20231130,115900,229627150,23900,23900,23900,23900,7
20231130,115800,229459850,23950,23950,23950,23950,37
20231130,115700,228573700,23950,23950,23950,23950,6
20231130,115600,228430000,23950,23950,23950,23950,24
20231130,115500,227855200,23950,23950,23950,23950,7
20231130,115400,227687550,23950,23950,23950,23950,7
20231130,115300,227519900,23900,23900,23900,23900,9
20231130,115200,227304800,23900,23950,23950,23900,10
20231130,115100,227065550,23950,23950,23950,23950,33
20231130,115000,226275200,23950,23950,23950,23950,2
20231130,114900,226227300,23950,23950,23950,23950,10
20231130,114800,225987800,23950,23950,23950,23950,28
20231130,114700,225317200,23900,23900,23900,23900,8
20231130,114600,225126000,23900,23900,23900,23900,7
20231130,114500,224958700,23900,23950,23950,23900,97
20231130,114400,222638550,23900,24000,24000,23900,37
20231130,114300,221753050,24000,23950,24000,23950,8
20231130,114200,221561400,23950,23950,23950,23950,16
20231130,114100,221178200,23900,23900,23900,23900,7
20231130,114000,221010900,23950,23950,23950,23950,31
20231130,113900,220268450,23950,23950,23950,23950,7
20231130,113800,220100800,23900,23900,23900,23900,13
20231130,113700,219790100,23900,23950,23950,23900,26
20231130,113600,219167450,23950,23950,23950,23950,14
20231130,113500,218832150,23900,23900,23900,23900,7
20231130,113400,218664850,23950,23950,23950,23950,12
20231130,113300,218377450,23950,23950,23950,23900,51
20231130,113200,217156350,23900,23900,23900,23900,173
20231130,113100,213021650,23900,23900,23900,23900,7
20231130,113000,212854350,23950,24000,24000,23950,69
20231130,112900,211199900,23950,23950,23950,23950,14
20231130,112800,210864600,23950,24000,24000,23950,563
20231130,112700,197352900,24000,24050,24050,24000,86
20231130,112600,195287000,24050,24050,24050,24050,785
20231130,112500,176407750,24050,24050,24050,24050,52
20231130,112400,175157150,24100,24100,24100,24100,37
20231130,112300,174265450,24050,24050,24050,24050,83
20231130,112200,172269300,24050,24050,24050,24050,6
20231130,112100,172125000,24100,24100,24100,24100,38
20231130,112000,171209200,24050,24050,24050,24050,47
20231130,111900,170078850,24050,24050,24050,24050,7
20231130,111800,169910500,24100,24100,24100,24100,39
20231130,111700,168970600,24100,24100,24100,24100,307
20231130,111600,161571900,24100,24100,24100,24100,26
20231130,111500,160945300,24100,24150,24150,24100,52
20231130,111400,159690200,24100,24100,24100,24100,0
20231130,111300,159690200,24100,24100,24100,24100,38
20231130,111200,158774400,24150,24150,24150,24150,44
20231130,111100,157711800,24050,24050,24050,24050,0
20231130,111000,157711800,24050,24050,24050,24050,46
20231130,110900,156605500,24100,24100,24100,24100,40
20231130,110800,155641500,24050,24050,24050,24050,0
20231130,110700,155641500,24050,24050,24050,24050,43
20231130,110600,154607350,24050,24200,24200,24050,1639
20231130,110500,115054650,24200,24200,24200,24200,354
20231130,110400,106487850,24200,24200,24200,24200,0
20231130,110300,106487850,24200,24200,24200,24200,38
20231130,110200,105568250,24150,24150,24150,24150,45
20231130,110100,104481500,24150,24150,24150,24150,61
20231130,110000,103008350,24150,24250,24250,24150,62
20231130,105900,101506200,24200,24200,24200,24200,128
20231130,105800,98408600,24250,24250,24250,24250,0
20231130,105700,98408600,24250,24250,24250,24250,153
20231130,105600,94698350,24200,24200,24200,24200,0
20231130,105500,94698350,24200,24200,24200,24200,65
20231130,105400,93125350,24250,24250,24250,24250,39
20231130,105300,92179600,24250,24250,24250,24250,0
20231130,105200,92179600,24250,24250,24250,24250,2
20231130,105100,92131100,24250,24250,24250,24250,38
20231130,105000,91209600,24200,24200,24200,24200,100
20231130,104900,88789600,24250,24250,24250,24250,0
20231130,104800,88789600,24250,24250,24250,24250,37
20231130,104700,87892350,24200,24200,24200,24200,0
20231130,104600,87892350,24200,24200,24200,24200,0
20231130,104500,87892350,24200,24200,24200,24200,0
20231130,104400,87892350,24200,24200,24200,24200,0
20231130,104300,87892350,24200,24200,24200,24200,28
20231130,104200,87214750,24200,24200,24200,24200,11
20231130,104100,86948550,24200,24200,24200,24200,0
20231130,104000,86948550,24200,24200,24200,24200,0
20231130,103900,86948550,24200,24200,24200,24200,37
20231130,103800,86053150,24200,24200,24200,24200,0
20231130,103700,86053150,24200,24200,24200,24200,0
20231130,103600,86053150,24200,24200,24200,24200,38
20231130,103500,85133550,24150,24150,24150,24150,0
20231130,103400,85133550,24150,24200,24200,24150,69
20231130,103300,83466800,24200,24250,24250,24200,1093
20231130,103200,57015500,24250,24250,24250,24250,0
20231130,103100,57015500,24250,24250,24250,24250,10
20231130,103000,56773000,24250,24250,24250,24250,34
20231130,102900,55948500,24200,24200,24200,24200,100
20231130,102800,53528500,24250,24250,24250,24250,6
20231130,102700,53383000,24250,24250,24250,24250,8
20231130,102600,53189000,24250,24250,24250,24250,0
20231130,102500,53189000,24250,24250,24250,24250,2
20231130,102400,53140500,24250,24250,24250,24250,3
20231130,102300,53067750,24250,24250,24250,24250,0
20231130,102200,53067750,24250,24250,24250,24250,0
20231130,102100,53067750,24250,24250,24250,24250,1
20231130,102000,53043500,24250,24250,24250,24250,0
20231130,101900,53043500,24250,24250,24250,24250,0
20231130,101800,53043500,24250,24250,24250,24250,4
20231130,101700,52946500,24250,24250,24250,24250,0
20231130,101600,52946500,24250,24250,24250,24250,0
20231130,101500,52946500,24250,24250,24250,24250,15
20231130,101400,52582750,24200,24200,24200,24200,0
20231130,101300,52582750,24200,24200,24200,24200,0
20231130,101200,52582750,24200,24200,24200,24200,0
20231130,101100,52582750,24200,24200,24200,24200,0
20231130,101000,52582750,24200,24200,24200,24200,0
20231130,100900,52582750,24200,24200,24200,24200,28
20231130,100800,51905150,24250,24250,24250,24250,0
20231130,100700,51905150,24250,24250,24250,24250,0
20231130,100600,51905150,24250,24250,24250,24250,1
20231130,100500,51880900,24250,24250,24250,24250,0
20231130,100400,51880900,24250,24250,24250,24250,0
20231130,100300,51880900,24250,24250,24250,24250,5
20231130,100200,51759650,24250,24250,24250,24250,0
20231130,100100,51759650,24250,24250,24250,24250,0
20231130,100000,51759650,24250,24250,24250,24250,14
20231130,095900,51420150,24250,24250,24250,24250,0
20231130,095800,51420150,24250,24250,24250,24250,0
20231130,095700,51420150,24250,24250,24250,24250,0
20231130,095600,51420150,24250,24250,24250,24250,0
20231130,095500,51420150,24250,24250,24250,24250,49
20231130,095400,50231900,24250,24250,24250,24250,143
20231130,095300,46764150,24250,24250,24250,24250,0
20231130,095200,46764150,24250,24250,24250,24250,0
20231130,095100,46764150,24250,24250,24250,24250,68
20231130,095000,45115150,24200,24200,24200,24200,0
20231130,094900,45115150,24200,24200,24200,24200,0
20231130,094800,45115150,24200,24200,24250,24200,66
20231130,094700,43516350,24200,24200,24200,24200,33
20231130,094600,42717750,24200,24200,24200,24200,0
20231130,094500,42717750,24200,24200,24200,24200,0
20231130,094400,42717750,24200,24200,24200,24200,2
20231130,094300,42669350,24250,24250,24250,24250,10
20231130,094200,42426850,24250,24250,24250,24250,0
20231130,094100,42426850,24250,24250,24250,24250,1
20231130,094000,42402600,24100,24100,24100,24100,1
20231130,093900,42378500,24250,24200,24250,24200,46
20231130,093800,41263400,24150,24150,24150,24150,0
20231130,093700,41263400,24150,24100,24150,24100,756
20231130,093600,23040750,24100,24100,24100,24100,33
20231130,093500,22245450,24100,24100,24100,24100,0
20231130,093400,22245450,24100,24100,24100,24100,0
20231130,093300,22245450,24100,24100,24100,24100,37
20231130,093200,21353750,24000,24000,24000,24000,0
20231130,093100,21353750,24000,24000,24000,24000,0
20231130,093000,21353750,24000,24000,24000,24000,0
20231130,092900,21353750,24000,24000,24000,24000,0
20231130,092800,21353750,24000,24000,24000,24000,2
20231130,092700,21305750,24050,24000,24050,24000,34
20231130,092600,20488100,24000,24000,24000,24000,0
20231130,092500,20488100,24000,24000,24000,24000,0
20231130,092400,20488100,24000,24000,24000,24000,29
20231130,092300,19792100,24000,24000,24000,24000,31
20231130,092200,19048100,24000,24000,24000,24000,0
20231130,092100,19048100,24000,24000,24000,24000,10
20231130,092000,18808100,24000,24000,24000,24000,0
20231130,091900,18808100,24000,24000,24000,24000,0
20231130,091800,18808100,24000,24000,24000,24000,66
20231130,091700,17224100,23950,23950,23950,23950,154
20231130,091600,13535800,23950,23950,23950,23950,50
20231130,091500,12338300,23950,23950,23950,23950,34
20231130,091400,11524000,23950,23950,23950,23950,0
20231130,091300,11524000,23950,23950,23950,23950,0
20231130,091200,11524000,23950,23950,23950,23950,42
20231130,091100,10518100,23850,23850,23850,23850,0
20231130,091000,10518100,23850,23850,23850,23850,0
20231130,090900,10518100,23850,23850,23850,23850,0
20231130,090800,10518100,23850,23850,23850,23850,0
20231130,090700,10518100,23850,23850,23850,23850,0
20231130,090600,10518100,23850,23950,23950,23850,248
20231130,090500,4594050,23950,24000,24000,23950,72
20231130,090400,2867900,24100,24100,24100,24100,0
20231130,090300,2867900,24100,24100,24100,24100,0
20231130,090200,2867900,24100,24100,24100,24100,0
20231130,090100,2867900,24100,24100,24100,24100,0
20231130,090000,2867900,24100,24100,24100,24100,119