KissMeData/108860/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,200700,42392646000,21400,21400,21400,21400,29173
20231130,200600,42392646000,21400,21400,21400,21400,0
20231130,200500,42392646000,21400,21400,21400,21400,0
20231130,200400,42392646000,21400,21400,21400,21400,0
20231130,200300,42392646000,21400,21400,21400,21400,0
20231130,200200,42392646000,21400,21400,21400,21400,0
20231130,200100,42392646000,21400,21400,21400,21400,0
20231130,200000,42392646000,21400,21400,21400,21400,0
20231130,195900,42392646000,21400,21400,21400,21400,0
20231130,195800,42392646000,21400,21400,21400,21400,0
20231130,195700,42392646000,21400,21400,21400,21400,0
20231130,195600,42392646000,21400,21400,21400,21400,0
20231130,195500,42392646000,21400,21400,21400,21400,0
20231130,195400,42392646000,21400,21400,21400,21400,0
20231130,195300,42392646000,21400,21400,21400,21400,0
20231130,195200,42392646000,21400,21400,21400,21400,0
20231130,195100,42392646000,21400,21400,21400,21400,0
20231130,195000,42392646000,21400,21400,21400,21400,0
20231130,194900,42392646000,21400,21400,21400,21400,0
20231130,194800,42392646000,21400,21400,21400,21400,0
20231130,194700,42392646000,21400,21400,21400,21400,0
20231130,194600,42392646000,21400,21400,21400,21400,0
20231130,194500,42392646000,21400,21400,21400,21400,0
20231130,194400,42392646000,21400,21400,21400,21400,0
20231130,194300,42392646000,21400,21400,21400,21400,0
20231130,194200,42392646000,21400,21400,21400,21400,0
20231130,194100,42392646000,21400,21400,21400,21400,0
20231130,194000,42392646000,21400,21400,21400,21400,0
20231130,193900,42392646000,21400,21400,21400,21400,0
20231130,193800,42392646000,21400,21400,21400,21400,0
20231130,193700,42392646000,21400,21400,21400,21400,29173
20231130,193600,42392646000,21400,21400,21400,21400,0
20231130,193500,42392646000,21400,21400,21400,21400,0
20231130,193400,42392646000,21400,21400,21400,21400,0
20231130,193300,42392646000,21400,21400,21400,21400,0
20231130,193200,42392646000,21400,21400,21400,21400,0
20231130,193100,42392646000,21400,21400,21400,21400,0
20231130,193000,42392646000,21400,21400,21400,21400,0
20231130,192900,42392646000,21400,21400,21400,21400,0
20231130,192800,42392646000,21400,21400,21400,21400,0
20231130,192700,42392646000,21400,21400,21400,21400,0
20231130,192600,42392646000,21400,21400,21400,21400,0
20231130,192500,42392646000,21400,21400,21400,21400,0
20231130,192400,42392646000,21400,21400,21400,21400,0
20231130,192300,42392646000,21400,21400,21400,21400,0
20231130,192200,42392646000,21400,21400,21400,21400,0
20231130,192100,42392646000,21400,21400,21400,21400,0
20231130,192000,42392646000,21400,21400,21400,21400,0
20231130,191900,42392646000,21400,21400,21400,21400,0
20231130,191800,42392646000,21400,21400,21400,21400,0
20231130,191700,42392646000,21400,21400,21400,21400,0
20231130,191600,42392646000,21400,21400,21400,21400,0
20231130,191500,42392646000,21400,21400,21400,21400,0
20231130,191400,42392646000,21400,21400,21400,21400,0
20231130,191300,42392646000,21400,21400,21400,21400,0
20231130,191200,42392646000,21400,21400,21400,21400,0
20231130,191100,42392646000,21400,21400,21400,21400,0
20231130,191000,42392646000,21400,21400,21400,21400,0
20231130,190900,42392646000,21400,21400,21400,21400,0
20231130,190800,42392646000,21400,21400,21400,21400,0
20231130,190700,42392646000,21400,21400,21400,21400,29173
20231130,190600,42392646000,21400,21400,21400,21400,0
20231130,190500,42392646000,21400,21400,21400,21400,0
20231130,190400,42392646000,21400,21400,21400,21400,0
20231130,190300,42392646000,21400,21400,21400,21400,0
20231130,190200,42392646000,21400,21400,21400,21400,0
20231130,190100,42392646000,21400,21400,21400,21400,0
20231130,190000,42392646000,21400,21400,21400,21400,0
20231130,185900,42392646000,21400,21400,21400,21400,0
20231130,185800,42392646000,21400,21400,21400,21400,0
20231130,185700,42392646000,21400,21400,21400,21400,0
20231130,185600,42392646000,21400,21400,21400,21400,0
20231130,185500,42392646000,21400,21400,21400,21400,0
20231130,185400,42392646000,21400,21400,21400,21400,0
20231130,185300,42392646000,21400,21400,21400,21400,0
20231130,185200,42392646000,21400,21400,21400,21400,0
20231130,185100,42392646000,21400,21400,21400,21400,0
20231130,185000,42392646000,21400,21400,21400,21400,0
20231130,184900,42392646000,21400,21400,21400,21400,0
20231130,184800,42392646000,21400,21400,21400,21400,0
20231130,184700,42392646000,21400,21400,21400,21400,0
20231130,184600,42392646000,21400,21400,21400,21400,0
20231130,184500,42392646000,21400,21400,21400,21400,0
20231130,184400,42392646000,21400,21400,21400,21400,0
20231130,184300,42392646000,21400,21400,21400,21400,0
20231130,184200,42392646000,21400,21400,21400,21400,0
20231130,184100,42392646000,21400,21400,21400,21400,0
20231130,184000,42392646000,21400,21400,21400,21400,0
20231130,183900,42392646000,21400,21400,21400,21400,0
20231130,183800,42392646000,21400,21400,21400,21400,0
20231130,183700,42392646000,21400,21400,21400,21400,29173
20231130,183600,42392646000,21400,21400,21400,21400,0
20231130,183500,42392646000,21400,21400,21400,21400,0
20231130,183400,42392646000,21400,21400,21400,21400,0
20231130,183300,42392646000,21400,21400,21400,21400,0
20231130,183200,42392646000,21400,21400,21400,21400,0
20231130,183100,42392646000,21400,21400,21400,21400,0
20231130,183000,42392646000,21400,21400,21400,21400,0
20231130,182900,42392646000,21400,21400,21400,21400,0
20231130,182800,42392646000,21400,21400,21400,21400,0
20231130,182700,42392646000,21400,21400,21400,21400,0
20231130,182600,42392646000,21400,21400,21400,21400,0
20231130,182500,42392646000,21400,21400,21400,21400,0
20231130,182400,42392646000,21400,21400,21400,21400,0
20231130,182300,42392646000,21400,21400,21400,21400,0
20231130,182200,42392646000,21400,21400,21400,21400,0
20231130,182100,42392646000,21400,21400,21400,21400,0
20231130,182000,42392646000,21400,21400,21400,21400,0
20231130,181900,42392646000,21400,21400,21400,21400,0
20231130,181800,42392646000,21400,21400,21400,21400,0
20231130,181700,42392646000,21400,21400,21400,21400,0
20231130,181600,42392646000,21400,21400,21400,21400,0
20231130,181500,42392646000,21400,21400,21400,21400,0
20231130,181400,42392646000,21400,21400,21400,21400,0
20231130,181300,42392646000,21400,21400,21400,21400,0
20231130,181200,42392646000,21400,21400,21400,21400,0
20231130,181100,42392646000,21400,21400,21400,21400,0
20231130,181000,42392646000,21400,21400,21400,21400,0
20231130,180900,42392646000,21400,21400,21400,21400,0
20231130,180800,42392646000,21400,21400,21400,21400,0
20231130,180700,42392646000,21400,21400,21400,21400,29173
20231130,180600,42392646000,21400,21400,21400,21400,0
20231130,180500,42392646000,21400,21400,21400,21400,0
20231130,180400,42392646000,21400,21400,21400,21400,0
20231130,180300,42392646000,21400,21400,21400,21400,0
20231130,180200,42392646000,21400,21400,21400,21400,0
20231130,180100,42392646000,21400,21400,21400,21400,0
20231130,180000,42392646000,21400,21400,21400,21400,0
20231130,175900,42392646000,21400,21400,21400,21400,0
20231130,175800,42392646000,21400,21400,21400,21400,0
20231130,175700,42392646000,21400,21400,21400,21400,0
20231130,175600,42392646000,21400,21400,21400,21400,0
20231130,175500,42392646000,21400,21400,21400,21400,0
20231130,175400,42392646000,21400,21400,21400,21400,0
20231130,175300,42392646000,21400,21400,21400,21400,0
20231130,175200,42392646000,21400,21400,21400,21400,0
20231130,175100,42392646000,21400,21400,21400,21400,0
20231130,175000,42392646000,21400,21400,21400,21400,0
20231130,174900,42392646000,21400,21400,21400,21400,0
20231130,174800,42392646000,21400,21400,21400,21400,0
20231130,174700,42392646000,21400,21400,21400,21400,0
20231130,174600,42392646000,21400,21400,21400,21400,0
20231130,174500,42392646000,21400,21400,21400,21400,0
20231130,174400,42392646000,21400,21400,21400,21400,0
20231130,174300,42392646000,21400,21400,21400,21400,0
20231130,174200,42392646000,21400,21400,21400,21400,0
20231130,174100,42392646000,21400,21400,21400,21400,0
20231130,174000,42392646000,21400,21400,21400,21400,0
20231130,173900,42392646000,21400,21400,21400,21400,0
20231130,173800,42392646000,21400,21400,21400,21400,0
20231130,173700,42392646000,21400,21400,21400,21400,29173
20231130,173600,42392646000,21400,21400,21400,21400,0
20231130,173500,42392646000,21400,21400,21400,21400,0
20231130,173400,42392646000,21400,21400,21400,21400,0
20231130,173300,42392646000,21400,21400,21400,21400,0
20231130,173200,42392646000,21400,21400,21400,21400,0
20231130,173100,42392646000,21400,21400,21400,21400,0
20231130,173000,42392646000,21400,21400,21400,21400,0
20231130,172900,42392646000,21400,21400,21400,21400,0
20231130,172800,42392646000,21400,21400,21400,21400,0
20231130,172700,42392646000,21400,21400,21400,21400,0
20231130,172600,42392646000,21400,21400,21400,21400,0
20231130,172500,42392646000,21400,21400,21400,21400,0
20231130,172400,42392646000,21400,21400,21400,21400,0
20231130,172300,42392646000,21400,21400,21400,21400,0
20231130,172200,42392646000,21400,21400,21400,21400,0
20231130,172100,42392646000,21400,21400,21400,21400,0
20231130,172000,42392646000,21400,21400,21400,21400,0
20231130,171900,42392646000,21400,21400,21400,21400,0
20231130,171800,42392646000,21400,21400,21400,21400,0
20231130,171700,42392646000,21400,21400,21400,21400,0
20231130,171600,42392646000,21400,21400,21400,21400,0
20231130,171500,42392646000,21400,21400,21400,21400,0
20231130,171400,42392646000,21400,21400,21400,21400,0
20231130,171300,42392646000,21400,21400,21400,21400,0
20231130,171200,42392646000,21400,21400,21400,21400,0
20231130,171100,42392646000,21400,21400,21400,21400,0
20231130,171000,42392646000,21400,21400,21400,21400,0
20231130,170900,42392646000,21400,21400,21400,21400,0
20231130,170800,42392646000,21400,21400,21400,21400,0
20231130,170700,42392646000,21400,21400,21400,21400,29173
20231130,170600,42392646000,21400,21400,21400,21400,0
20231130,170500,42392646000,21400,21400,21400,21400,0
20231130,170400,42392646000,21400,21400,21400,21400,0
20231130,170300,42392646000,21400,21400,21400,21400,0
20231130,170200,42392646000,21400,21400,21400,21400,0
20231130,170100,42392646000,21400,21400,21400,21400,0
20231130,170000,42392646000,21400,21400,21400,21400,0
20231130,165900,42392646000,21400,21400,21400,21400,0
20231130,165800,42392646000,21400,21400,21400,21400,0
20231130,165700,42392646000,21400,21400,21400,21400,0
20231130,165600,42392646000,21400,21400,21400,21400,0
20231130,165500,42392646000,21400,21400,21400,21400,0
20231130,165400,42392646000,21400,21400,21400,21400,0
20231130,165300,42392646000,21400,21400,21400,21400,0
20231130,165200,42392646000,21400,21400,21400,21400,0
20231130,165100,42392646000,21400,21400,21400,21400,0
20231130,165000,42392646000,21400,21400,21400,21400,0
20231130,164900,42392646000,21400,21400,21400,21400,0
20231130,164800,42392646000,21400,21400,21400,21400,0
20231130,164700,42392646000,21400,21400,21400,21400,0
20231130,164600,42392646000,21400,21400,21400,21400,0
20231130,164500,42392646000,21400,21400,21400,21400,0
20231130,164400,42392646000,21400,21400,21400,21400,0
20231130,164300,42392646000,21400,21400,21400,21400,0
20231130,164200,42392646000,21400,21400,21400,21400,0
20231130,164100,42392646000,21400,21400,21400,21400,0
20231130,164000,42392646000,21400,21400,21400,21400,0
20231130,163900,42392646000,21400,21400,21400,21400,0
20231130,163800,42392646000,21400,21400,21400,21400,0
20231130,163700,42392646000,21400,21400,21400,21400,29173
20231130,163600,42392646000,21400,21400,21400,21400,0
20231130,163500,42392646000,21400,21400,21400,21400,0
20231130,163400,42392646000,21400,21400,21400,21400,0
20231130,163300,42392646000,21400,21400,21400,21400,0
20231130,163200,42392646000,21400,21400,21400,21400,0
20231130,163100,42392646000,21400,21400,21400,21400,0
20231130,163000,42392646000,21400,21400,21400,21400,0
20231130,162900,42392646000,21400,21400,21400,21400,0
20231130,162800,42392646000,21400,21400,21400,21400,0
20231130,162700,42392646000,21400,21400,21400,21400,0
20231130,162600,42392646000,21400,21400,21400,21400,0
20231130,162500,42392646000,21400,21400,21400,21400,0
20231130,162400,42392646000,21400,21400,21400,21400,0
20231130,162300,42392646000,21400,21400,21400,21400,0
20231130,162200,42392646000,21400,21400,21400,21400,0
20231130,162100,42392646000,21400,21400,21400,21400,0
20231130,162000,42392646000,21400,21400,21400,21400,0
20231130,161900,42392646000,21400,21400,21400,21400,0
20231130,161800,42392646000,21400,21400,21400,21400,0
20231130,161700,42392646000,21400,21400,21400,21400,0
20231130,161600,42392646000,21400,21400,21400,21400,0
20231130,161500,42392646000,21400,21400,21400,21400,0
20231130,161400,42392646000,21400,21400,21400,21400,0
20231130,161300,42392646000,21400,21400,21400,21400,0
20231130,161200,42392646000,21400,21400,21400,21400,0
20231130,161100,42392646000,21400,21400,21400,21400,0
20231130,161000,42392646000,21400,21400,21400,21400,0
20231130,160900,42392646000,21400,21400,21400,21400,0
20231130,160800,42392646000,21400,21400,21400,21400,0
20231130,160700,42392646000,21400,21400,21400,21400,29173
20231130,160600,42392646000,21400,21400,21400,21400,0
20231130,160500,42392646000,21400,21400,21400,21400,0
20231130,160400,42392646000,21400,21400,21400,21400,0
20231130,160300,42392646000,21400,21400,21400,21400,0
20231130,160200,42392646000,21400,21400,21400,21400,0
20231130,160100,42392646000,21400,21400,21400,21400,0
20231130,160000,42392646000,21400,21400,21400,21400,0
20231130,155900,42392646000,21400,21400,21400,21400,0
20231130,155800,42392646000,21400,21400,21400,21400,0
20231130,155700,42392646000,21400,21400,21400,21400,0
20231130,155600,42392646000,21400,21400,21400,21400,0
20231130,155500,42392646000,21400,21400,21400,21400,0
20231130,155400,42392646000,21400,21400,21400,21400,0
20231130,155300,42392646000,21400,21400,21400,21400,0
20231130,155200,42392646000,21400,21400,21400,21400,0
20231130,155100,42392646000,21400,21400,21400,21400,0
20231130,155000,42392646000,21400,21400,21400,21400,0
20231130,154900,42392646000,21400,21400,21400,21400,0
20231130,154800,42392646000,21400,21400,21400,21400,0
20231130,154700,42392646000,21400,21400,21400,21400,0
20231130,154600,42392646000,21400,21400,21400,21400,0
20231130,154500,42392646000,21400,21400,21400,21400,0
20231130,154400,42392646000,21400,21400,21400,21400,0
20231130,154300,42392646000,21400,21400,21400,21400,0
20231130,154200,42392646000,21400,21400,21400,21400,0
20231130,154100,42392646000,21400,21400,21400,21400,0
20231130,154000,42392646000,21400,21400,21400,21400,0
20231130,153900,42392646000,21400,21400,21400,21400,0
20231130,153800,42392646000,21400,21400,21400,21400,0
20231130,153700,42392646000,21400,21400,21400,21400,29173
20231130,153600,42392646000,21400,21400,21400,21400,0
20231130,153500,42392646000,21400,21400,21400,21400,0
20231130,153400,42392646000,21400,21400,21400,21400,0
20231130,153300,42392646000,21400,21400,21400,21400,0
20231130,153200,42392646000,21400,21400,21400,21400,0
20231130,153100,42392646000,21400,21400,21400,21400,0
20231130,153000,42392646000,21400,21400,21400,21400,29173
20231130,152900,41768343800,21450,21450,21450,21450,0
20231130,152800,41768343800,21450,21450,21450,21450,0
20231130,152700,41768343800,21450,21450,21450,21450,0
20231130,152600,41768343800,21450,21450,21450,21450,0
20231130,152500,41768343800,21450,21450,21450,21450,0
20231130,152400,41768343800,21450,21450,21450,21450,0
20231130,152300,41768343800,21450,21450,21450,21450,0
20231130,152200,41768343800,21450,21450,21450,21450,0
20231130,152100,41768343800,21450,21450,21450,21450,0
20231130,152000,41768343800,21450,21450,21450,21450,0
20231130,151900,41768343800,21450,21400,21500,21350,17812
20231130,151800,41386742850,21350,21350,21350,21300,3490
20231130,151700,41312252850,21300,21400,21400,21300,4467
20231130,151600,41216964500,21400,21400,21400,21350,1137
20231130,151500,41192675500,21400,21350,21400,21300,2094
20231130,151400,41147947050,21400,21450,21450,21300,14731
20231130,151300,40833385350,21450,21400,21450,21400,2765
20231130,151200,40774179300,21400,21450,21450,21400,4706
20231130,151100,40673447100,21450,21450,21450,21400,2427
20231130,151000,40621412900,21450,21450,21450,21400,1356
20231130,150900,40592371050,21400,21400,21450,21400,3258
20231130,150800,40522536250,21400,21400,21450,21400,2290
20231130,150700,40473511100,21400,21450,21450,21400,1249
20231130,150600,40446775650,21450,21450,21450,21400,1445
20231130,150500,40415810550,21400,21400,21450,21400,1996
20231130,150400,40373030900,21400,21400,21450,21350,3611
20231130,150300,40295736400,21400,21400,21400,21350,1865
20231130,150200,40255837300,21400,21400,21450,21400,3335
20231130,150100,40184446600,21450,21450,21450,21400,756
20231130,150000,40168237650,21450,21500,21500,21400,3201
20231130,145900,40099556150,21500,21500,21500,21450,1306
20231130,145800,40071515350,21450,21500,21500,21450,2360
20231130,145700,40020809650,21500,21350,21500,21350,11009
20231130,145600,39785039150,21350,21350,21400,21300,3293
20231130,145500,39714739150,21350,21350,21400,21300,772
20231130,145400,39698253000,21350,21350,21350,21300,1102
20231130,145300,39674730450,21350,21350,21400,21300,3907
20231130,145200,39591328950,21350,21400,21400,21350,1074
20231130,145100,39568390300,21350,21350,21400,21350,1589
20231130,145000,39534457200,21350,21300,21400,21300,2224
20231130,144900,39486975700,21300,21300,21350,21300,1079
20231130,144800,39463955050,21350,21300,21350,21300,1988
20231130,144700,39421606100,21350,21300,21350,21300,1201
20231130,144600,39396009350,21300,21350,21350,21300,1294
20231130,144500,39368441650,21350,21350,21350,21300,2481
20231130,144400,39315483200,21350,21300,21350,21300,1864
20231130,144300,39275746650,21350,21350,21350,21300,1600
20231130,144200,39241614950,21350,21350,21350,21300,2336
20231130,144100,39191782350,21350,21350,21400,21300,1118
20231130,144000,39167911750,21350,21400,21400,21350,995
20231130,143900,39146657050,21350,21400,21400,21350,1606
20231130,143800,39112342650,21350,21400,21400,21350,847
20231130,143700,39094229000,21350,21400,21400,21350,770
20231130,143600,39077770450,21400,21350,21400,21350,713
20231130,143500,39062545550,21350,21300,21350,21300,3774
20231130,143400,38981999300,21300,21300,21350,21250,1017
20231130,143300,38960335500,21300,21300,21350,21250,11001
20231130,143200,38726008150,21350,21350,21350,21300,1707
20231130,143100,38689606400,21350,21350,21350,21300,1764
20231130,143000,38651985200,21300,21300,21350,21300,3612
20231130,142900,38575005800,21300,21350,21400,21300,2744
20231130,142800,38516439450,21350,21350,21400,21350,1495
20231130,142700,38484519650,21350,21350,21400,21350,526
20231130,142600,38473274800,21350,21400,21400,21350,5625
20231130,142500,38353157600,21400,21400,21400,21350,1959
20231130,142400,38311260050,21400,21400,21400,21350,3481
20231130,142300,38236824000,21400,21350,21400,21350,2705
20231130,142200,38179062750,21350,21400,21400,21350,2323
20231130,142100,38129442950,21400,21400,21450,21400,5934
20231130,142000,38002416100,21450,21450,21450,21400,3981
20231130,141900,37917035200,21400,21450,21450,21400,3084
20231130,141800,37851000350,21400,21400,21450,21400,1174
20231130,141700,37825865000,21400,21400,21450,21400,609
20231130,141600,37812817300,21400,21400,21450,21400,1317
20231130,141500,37784609750,21400,21450,21450,21400,626
20231130,141400,37771201450,21450,21450,21500,21400,2597
20231130,141300,37715477100,21450,21450,21500,21450,1856
20231130,141200,37675651650,21450,21500,21500,21450,1566
20231130,141100,37642048250,21500,21400,21500,21400,3789
20231130,141000,37560736350,21450,21400,21450,21400,1709
20231130,140900,37524120550,21400,21400,21450,21350,1932
20231130,140800,37482765800,21450,21400,21450,21400,1142
20231130,140700,37458312350,21450,21450,21450,21400,243
20231130,140600,37453104050,21400,21350,21450,21350,2745
20231130,140500,37394436150,21350,21350,21350,21300,655
20231130,140400,37380454750,21300,21400,21400,21300,1580
20231130,140300,37346714500,21350,21250,21400,21250,4902
20231130,140200,37242300400,21250,21250,21300,21200,4596
20231130,140100,37144640050,21250,21300,21300,21250,1355
20231130,140000,37115818350,21300,21300,21350,21250,4070
20231130,135900,37029199500,21300,21300,21350,21300,2863
20231130,135800,36968153400,21300,21300,21350,21250,765
20231130,135700,36951847700,21250,21350,21350,21250,6643
20231130,135600,36810202650,21400,21400,21400,21300,2354
20231130,135500,36759951050,21400,21350,21400,21350,1185
20231130,135400,36734634350,21400,21400,21400,21350,902
20231130,135300,36715350500,21400,21400,21400,21350,1523
20231130,135200,36682767800,21400,21350,21450,21350,2754
20231130,135100,36623839000,21350,21300,21400,21300,8421
20231130,135000,36444245150,21300,21300,21350,21300,3483
20231130,134900,36370051950,21350,21300,21350,21300,1824
20231130,134800,36331162000,21300,21350,21350,21300,1855
20231130,134700,36291649000,21350,21300,21350,21300,2418
20231130,134600,36240136700,21300,21350,21350,21300,3673
20231130,134500,36161884200,21300,21350,21400,21300,4189
20231130,134400,36072437250,21400,21400,21400,21300,5521
20231130,134300,35954578200,21400,21450,21450,21400,3979
20231130,134200,35869416350,21450,21450,21500,21400,2908
20231130,134100,35807039300,21450,21450,21500,21450,2848
20231130,134000,35745907500,21500,21500,21550,21450,2313
20231130,133900,35696181500,21500,21550,21600,21450,7438
20231130,133800,35536259500,21550,21600,21600,21500,11257
20231130,133700,35293884850,21550,21600,21650,21550,5171
20231130,133600,35182205050,21600,21650,21650,21600,1750
20231130,133500,35144386550,21650,21650,21650,21600,4452
20231130,133400,35048133900,21600,21600,21650,21600,2232
20231130,133300,34999876700,21650,21650,21700,21600,3711
20231130,133200,34919530000,21650,21700,21700,21650,2244
20231130,133100,34870887250,21650,21600,21700,21600,6947
20231130,133000,34720456300,21650,21600,21650,21550,6699
20231130,132900,34575782550,21550,21550,21600,21550,4059
20231130,132800,34488164900,21550,21650,21650,21550,5249
20231130,132700,34374798550,21600,21600,21650,21550,4360
20231130,132600,34280632950,21600,21650,21650,21600,6454
20231130,132500,34141171950,21650,21600,21650,21600,3149
20231130,132400,34073036850,21600,21600,21650,21600,2314
20231130,132300,34022996450,21600,21650,21700,21600,6299
20231130,132200,33886795300,21650,21700,21750,21600,23356
20231130,132100,33380577000,21700,21700,21700,21650,14931
20231130,132000,33056654500,21650,21550,21700,21550,32514
20231130,131900,32353498450,21550,21500,21550,21450,9119
20231130,131800,32157101400,21500,21500,21550,21450,9487
20231130,131700,31953151800,21500,21500,21500,21450,3122
20231130,131600,31886061600,21450,21400,21500,21400,5819
20231130,131500,31761216750,21450,21350,21450,21300,9568
20231130,131400,31556665250,21300,21300,21350,21300,1485
20231130,131300,31524989100,21300,21300,21350,21250,2620
20231130,131200,31469185350,21250,21300,21350,21250,2486
20231130,131100,31416263150,21300,21250,21300,21250,4471
20231130,131000,31321099000,21250,21300,21300,21250,1923
20231130,130900,31280216950,21250,21250,21300,21150,6719
20231130,130800,31137631550,21200,21250,21300,21200,4636
20231130,130700,31039103400,21300,21300,21400,21250,8357
20231130,130600,30860999400,21350,21400,21400,21300,11185
20231130,130500,30622034700,21350,21400,21400,21350,9369
20231130,130400,30421600150,21350,21400,21450,21350,11782
20231130,130300,30169415800,21400,21550,21550,21350,17576
20231130,130200,29792448850,21500,21500,21550,21450,11204
20231130,130100,29551720900,21450,21600,21600,21300,30531
20231130,130000,28896999150,21550,21450,21600,21450,33415
20231130,125900,28178437300,21400,21450,21450,21400,24086
20231130,125800,27661903150,21450,21350,21450,21300,26546
20231130,125700,27094329000,21350,21300,21350,21250,19706
20231130,125600,26674378800,21250,21300,21300,21250,5600
20231130,125500,26555223100,21300,21250,21300,21200,19557
20231130,125400,26139342650,21250,21150,21250,21100,21984
20231130,125300,25673698400,21150,21150,21150,21100,702
20231130,125200,25658856900,21150,21050,21150,21050,17844
20231130,125100,25282165500,21100,21100,21100,21050,1133
20231130,125000,25258305950,21050,21100,21100,21050,1421
20231130,124900,25228372600,21100,21000,21100,21000,1752
20231130,124800,25191478000,21050,21100,21100,21050,1288
20231130,124700,25164323400,21100,21050,21100,21000,3096
20231130,124600,25099139800,21000,21050,21050,21000,147
20231130,124500,25096052100,21050,21050,21050,21000,1002
20231130,124400,25074992150,21050,21050,21050,21000,692
20231130,124300,25060427600,21050,21000,21050,21000,2210
20231130,124200,25013991600,21000,21050,21050,21000,779
20231130,124100,24997624750,21050,20950,21050,20950,17099
20231130,124000,24638470300,20950,20950,21000,20900,1405
20231130,123900,24609035400,20950,20950,21000,20950,430
20231130,123800,24600026400,20950,20950,21000,20950,839
20231130,123700,24582444150,21000,20950,21000,20950,476
20231130,123600,24572467050,20950,20950,21000,20950,612
20231130,123500,24559644250,21000,21000,21000,20950,418
20231130,123400,24550874900,20950,20950,21000,20950,324
20231130,123300,24544083050,20950,20950,21000,20950,103
20231130,123200,24541922250,20950,20950,21000,20950,1072
20231130,123100,24519458550,20950,20950,21000,20950,137
20231130,123000,24516584750,21000,20950,21000,20900,1477
20231130,122900,24485642200,20950,20900,20950,20900,879
20231130,122800,24467241650,20950,20950,20950,20900,394
20231130,122700,24458990550,20950,20900,20950,20900,838
20231130,122600,24441475300,20950,20950,20950,20950,708
20231130,122500,24426642700,20950,20950,21000,20950,1996
20231130,122400,24384824650,20950,21000,21000,20950,603
20231130,122300,24372176350,21000,21050,21050,21000,1592
20231130,122200,24338738700,21000,21050,21050,21000,2167
20231130,122100,24293211900,21000,21050,21050,21000,629
20231130,122000,24279991250,21050,21000,21050,21000,1577
20231130,121900,24246804500,21050,21000,21050,21000,1081
20231130,121800,24224098250,21050,21050,21050,21000,839
20231130,121700,24206478950,21000,21050,21050,21000,92
20231130,121600,24204543950,21050,21050,21050,21000,577
20231130,121500,24192413100,21050,21100,21100,21000,1397
20231130,121400,24163017550,21050,21050,21100,21000,746
20231130,121300,24147313400,21000,21100,21100,21000,1204
20231130,121200,24121953900,21100,21050,21100,21050,673
20231130,121100,24107772350,21100,21000,21100,21000,10541
20231130,121000,23886059900,21050,21000,21050,21000,541
20231130,120900,23874687600,21050,21050,21050,21000,1436
20231130,120800,23844527150,21050,21000,21050,21000,543
20231130,120700,23833115750,21050,21000,21050,21000,349
20231130,120600,23825782450,21000,21050,21050,21000,509
20231130,120500,23815092350,21050,21000,21050,20950,2088
20231130,120400,23771244600,21000,21000,21050,21000,1438
20231130,120300,23741041250,21000,21000,21050,21000,150
20231130,120200,23737885450,21050,21000,21050,21000,616
20231130,120100,23724935050,21050,21000,21050,21000,676
20231130,120000,23710726950,21050,21050,21050,21000,212
20231130,115900,23706268300,21050,21050,21050,21000,398
20231130,115800,23697894200,21000,21000,21050,20950,5152
20231130,115700,23589617900,20950,21000,21000,20950,264
20231130,115600,23584084100,20950,20950,21000,20950,1108
20231130,115500,23560871300,20950,20950,21000,20950,399
20231130,115400,23552508050,21000,21000,21000,20950,619
20231130,115300,23539538650,20950,21000,21000,20950,1060
20231130,115200,23517331150,20950,21000,21050,20950,1543
20231130,115100,23484992900,21000,21000,21000,20950,689
20231130,115000,23470529400,21000,21050,21050,21000,904
20231130,114900,23451543350,21000,21050,21050,21000,654
20231130,114800,23437786200,21050,21050,21050,21000,1989
20231130,114700,23395965550,21000,20950,21000,20950,4511
20231130,114600,23301251050,21000,20950,21000,20950,761
20231130,114500,23285305750,20950,20950,20950,20950,990
20231130,114400,23264565250,20950,21000,21000,20950,452
20231130,114300,23255095150,21000,20950,21000,20950,780
20231130,114200,23238732200,20950,20900,21000,20900,1501
20231130,114100,23207296650,20900,20900,20900,20900,2397
20231130,114000,23157199350,20900,20900,20950,20900,703
20231130,113900,23142499750,20900,21000,21000,20900,769
20231130,113800,23126408700,20950,20950,21000,20950,875
20231130,113700,23108076750,21000,20950,21000,20900,506
20231130,113600,23097476500,20950,20900,20950,20900,561
20231130,113500,23085723600,20950,20950,20950,20950,167
20231130,113400,23082224950,20950,20950,21000,20950,906
20231130,113300,23063243750,20950,20950,21000,20950,432
20231130,113200,23054192850,20950,20950,21000,20900,2254
20231130,113100,23006929950,20950,20900,20950,20900,3827
20231130,113000,22926773650,20950,20950,20950,20900,1230
20231130,112900,22901057150,20950,20950,20950,20900,578
20231130,112800,22888958800,20950,20950,20950,20900,1441
20231130,112700,22858772600,20950,20900,20950,20900,505
20231130,112600,22848197800,20950,20900,20950,20900,2282
20231130,112500,22800501250,20900,20900,20950,20900,963
20231130,112400,22780374500,20900,20900,20950,20850,715
20231130,112300,22765431850,20900,20900,20900,20850,924
20231130,112200,22746129150,20900,20900,20900,20850,6112
20231130,112100,22618435200,20900,20900,20950,20900,3433
20231130,112000,22546680000,20900,20950,21000,20900,4188
20231130,111900,22459030750,20950,20950,21000,20950,1487
20231130,111800,22427877450,21000,21000,21000,20950,970
20231130,111700,22407533050,21000,21000,21000,20950,898
20231130,111600,22388678150,21000,21000,21050,21000,875
20231130,111500,22370302850,21000,21000,21050,21000,772
20231130,111400,22354063100,21000,21000,21050,21000,692
20231130,111300,22339531000,21000,21000,21050,21000,3255
20231130,111200,22271067150,21000,20950,21000,20950,971
20231130,111100,22250677450,20950,21000,21000,20950,373
20231130,111000,22242855300,21000,21000,21050,20950,874
20231130,110900,22224501700,21050,21000,21050,21000,1208
20231130,110800,22199128350,21000,21000,21050,21000,3287
20231130,110700,22130076250,21000,21000,21050,21000,1026
20231130,110600,22108515900,21050,21000,21050,21000,200
20231130,110500,22104308550,21000,21000,21050,21000,970
20231130,110400,22083938000,21000,21050,21100,21000,814
20231130,110300,22066806900,21050,21100,21100,21000,805
20231130,110200,22049859200,21050,21100,21100,21000,955
20231130,110100,22029751300,21100,21100,21100,21050,430
20231130,110000,22020684350,21100,21050,21100,21000,525
20231130,105900,22009633100,21050,21050,21050,21000,3282
20231130,105800,21940573050,21000,21000,21050,21000,1117
20231130,105700,21917108950,21000,20950,21000,20950,4295
20231130,105600,21826975500,20950,20950,21000,20900,1086
20231130,105500,21804220050,20950,21000,21000,20950,1793
20231130,105400,21766590500,21000,20900,21000,20900,1874
20231130,105300,21727349050,20900,20950,20950,20900,2612
20231130,105200,21672723000,20950,20950,21000,20900,8727
20231130,105100,21490192950,21000,20950,21000,20900,2208
20231130,105000,21443929450,20950,21000,21000,20950,549
20231130,104900,21432422100,20950,20950,21000,20900,922
20231130,104800,21413119100,21000,21000,21000,20950,400
20231130,104700,21404734600,21000,20950,21000,20900,1880
20231130,104600,21365348950,20950,21000,21000,20950,916
20231130,104500,21346121100,21000,21000,21050,21000,3722
20231130,104400,21267950950,21050,21000,21050,21000,455
20231130,104300,21258383400,21050,21050,21100,21000,1543
20231130,104200,21225962350,21000,21050,21100,21000,2566
20231130,104100,21171971050,21050,21050,21100,21000,2485
20231130,104000,21119668300,21000,21000,21100,21000,1425
20231130,103900,21089678450,21050,21050,21050,21000,782
20231130,103800,21073220050,21000,21100,21100,21000,1579
20231130,103700,21039971050,21050,21050,21100,21050,1035
20231130,103600,21018165450,21050,21050,21050,21000,1112
20231130,103500,20994759350,21050,21050,21100,21000,3001
20231130,103400,20931610900,21050,20950,21050,20900,4718
20231130,103300,20832711700,20900,20950,20950,20900,829
20231130,103200,20815346800,20950,20950,21000,20900,1909
20231130,103100,20775350050,20950,21050,21050,20950,8073
20231130,103000,20606075050,21050,21050,21050,21000,841
20231130,102900,20588389000,21050,21000,21050,21000,2200
20231130,102800,20542105200,21000,21000,21050,21000,2869
20231130,102700,20481829750,21050,21050,21100,21050,1675
20231130,102600,20446559700,21050,21100,21100,21050,867
20231130,102500,20428298200,21050,21050,21100,21000,733
20231130,102400,20412866750,21050,21050,21100,21050,1420
20231130,102300,20382971350,21050,21100,21100,21050,3351
20231130,102200,20312323050,21100,21000,21100,21000,1146
20231130,102100,20288194950,21000,21100,21100,21000,3506
20231130,102000,20214465700,21050,21100,21100,21050,2265
20231130,101900,20166745100,21100,21100,21150,21050,6489
20231130,101800,20029829650,21100,21150,21150,21100,1301
20231130,101700,20002344500,21150,21100,21150,21100,7873
20231130,101600,19835896850,21100,21100,21150,21100,2634
20231130,101500,19780259150,21150,21050,21150,21050,7767
20231130,101400,19616358900,21050,21050,21100,21050,4014
20231130,101300,19531855150,21100,21050,21100,21050,1333
20231130,101200,19503758000,21050,21100,21100,21050,1567
20231130,101100,19470748200,21100,21050,21150,21050,11578
20231130,101000,19226449100,21050,21000,21100,21000,3180
20231130,100900,19159566250,21000,21000,21050,20950,1502
20231130,100800,19127995150,20950,21000,21050,20950,2979
20231130,100700,19065439150,21000,20900,21050,20850,5318
20231130,100600,18953932150,20900,20900,20950,20850,1856
20231130,100500,18915176800,20850,20850,20900,20800,2843
20231130,100400,18855889350,20850,20900,20900,20850,4610
20231130,100300,18759644800,20900,20950,20950,20850,2218
20231130,100200,18713326350,20950,20950,20950,20850,5966
20231130,100100,18588706350,20950,20950,20950,20900,1796
20231130,100000,18551142150,21000,20950,21000,20950,2902
20231130,095900,18490323750,20950,21050,21050,20900,12521
20231130,095800,18227671350,21050,21100,21100,21050,2452
20231130,095700,18176033150,21050,21100,21100,21050,2641
20231130,095600,18120321050,21100,21100,21150,21050,6360
20231130,095500,17986061900,21100,21000,21100,21000,4367
20231130,095400,17894043300,21000,21000,21050,20950,3175
20231130,095300,17827284200,21000,20950,21000,20900,4180
20231130,095200,17739674150,20900,20900,20950,20900,4548
20231130,095100,17644585400,20900,20900,20950,20900,2039
20231130,095000,17601937150,20900,20950,21000,20900,3719
20231130,094900,17524104900,20950,21050,21050,20950,9413
20231130,094800,17326419400,21050,21100,21150,21000,6872
20231130,094700,17181664350,21100,21100,21150,21100,7573
20231130,094600,17021800550,21100,21150,21150,21100,5705
20231130,094500,16901199600,21150,21050,21150,21050,6339
20231130,094400,16767368950,21050,21100,21150,21000,15834
20231130,094300,16433465600,21100,21150,21200,21050,16629
20231130,094200,16082010950,21150,21100,21150,21050,17288
20231130,094100,15717218750,21050,20950,21100,20900,29516
20231130,094000,15097516500,20950,20950,20950,20900,2691
20231130,093900,15041209700,20950,20900,20950,20850,3494
20231130,093800,14968177350,20900,20950,20950,20850,10114
20231130,093700,14756733100,20950,20950,20950,20900,2856
20231130,093600,14696998950,20950,20900,21000,20850,19530
20231130,093500,14288268600,20900,20850,20900,20850,9039
20231130,093400,14099458000,20850,20800,20850,20800,3713
20231130,093300,14022106100,20850,20850,20850,20800,2411
20231130,093200,13971860150,20850,20850,20900,20800,9278
20231130,093100,13778461800,20800,20850,20850,20800,1881
20231130,093000,13739293000,20800,20850,20850,20800,1888
20231130,092900,13699945900,20850,20850,20850,20800,4146
20231130,092800,13613541250,20850,20750,20850,20750,8088
20231130,092700,13445195350,20700,20650,20750,20650,3034
20231130,092600,13382411050,20650,20650,20750,20600,11499
20231130,092500,13144579700,20650,20700,20750,20650,3580
20231130,092400,13070496800,20700,20750,20800,20700,7718
20231130,092300,12910702800,20750,20800,20800,20750,7829
20231130,092200,12748175600,20800,20800,20850,20750,7369
20231130,092100,12594868150,20800,20800,20900,20750,11075
20231130,092000,12364427200,20850,20850,20850,20800,5249
20231130,091900,12255200250,20850,20800,20900,20800,8356
20231130,091800,12081172350,20850,20700,20850,20650,9540
20231130,091700,11882889700,20700,20600,20700,20500,11416
20231130,091600,11647157750,20500,20600,20600,20500,21370
20231130,091500,11208096700,20600,20650,20650,20550,10417
20231130,091400,10993368150,20650,20550,20700,20500,12594
20231130,091300,10733912650,20550,20750,20750,20550,44153
20231130,091200,9822251800,20700,20700,20750,20700,13317
20231130,091100,9546311800,20700,20700,20800,20700,12368
20231130,091000,9290045650,20700,21000,21000,20700,45603
20231130,090900,8340284900,21000,20950,21000,20900,8425
20231130,090800,8163778000,20950,20900,20950,20850,11511
20231130,090700,7923061200,20950,20900,21100,20900,32313
20231130,090600,7244761400,20900,20800,20900,20800,12605
20231130,090500,6981658350,20800,20950,21000,20750,44624
20231130,090400,6049431250,20950,20750,20950,20700,26192
20231130,090300,5504888950,20750,20850,20900,20700,46096
20231130,090200,4545285000,20850,20900,21000,20850,33843
20231130,090100,3837643550,20900,21200,21250,20900,78625
20231130,090000,2180696600,21200,21300,21350,21050,102533