KissMeData/123860/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,201300,479486200,21300,21300,21300,21300,453
20231130,201200,479486200,21300,21300,21300,21300,0
20231130,201100,479486200,21300,21300,21300,21300,0
20231130,201000,479486200,21300,21300,21300,21300,0
20231130,200900,479486200,21300,21300,21300,21300,0
20231130,200800,479486200,21300,21300,21300,21300,0
20231130,200700,479486200,21300,21300,21300,21300,0
20231130,200600,479486200,21300,21300,21300,21300,0
20231130,200500,479486200,21300,21300,21300,21300,0
20231130,200400,479486200,21300,21300,21300,21300,0
20231130,200300,479486200,21300,21300,21300,21300,0
20231130,200200,479486200,21300,21300,21300,21300,0
20231130,200100,479486200,21300,21300,21300,21300,0
20231130,200000,479486200,21300,21300,21300,21300,0
20231130,195900,479486200,21300,21300,21300,21300,0
20231130,195800,479486200,21300,21300,21300,21300,0
20231130,195700,479486200,21300,21300,21300,21300,0
20231130,195600,479486200,21300,21300,21300,21300,0
20231130,195500,479486200,21300,21300,21300,21300,0
20231130,195400,479486200,21300,21300,21300,21300,0
20231130,195300,479486200,21300,21300,21300,21300,0
20231130,195200,479486200,21300,21300,21300,21300,0
20231130,195100,479486200,21300,21300,21300,21300,0
20231130,195000,479486200,21300,21300,21300,21300,0
20231130,194900,479486200,21300,21300,21300,21300,0
20231130,194800,479486200,21300,21300,21300,21300,0
20231130,194700,479486200,21300,21300,21300,21300,0
20231130,194600,479486200,21300,21300,21300,21300,0
20231130,194500,479486200,21300,21300,21300,21300,0
20231130,194400,479486200,21300,21300,21300,21300,0
20231130,194300,479486200,21300,21300,21300,21300,453
20231130,194200,479486200,21300,21300,21300,21300,0
20231130,194100,479486200,21300,21300,21300,21300,0
20231130,194000,479486200,21300,21300,21300,21300,0
20231130,193900,479486200,21300,21300,21300,21300,0
20231130,193800,479486200,21300,21300,21300,21300,0
20231130,193700,479486200,21300,21300,21300,21300,0
20231130,193600,479486200,21300,21300,21300,21300,0
20231130,193500,479486200,21300,21300,21300,21300,0
20231130,193400,479486200,21300,21300,21300,21300,0
20231130,193300,479486200,21300,21300,21300,21300,0
20231130,193200,479486200,21300,21300,21300,21300,0
20231130,193100,479486200,21300,21300,21300,21300,0
20231130,193000,479486200,21300,21300,21300,21300,0
20231130,192900,479486200,21300,21300,21300,21300,0
20231130,192800,479486200,21300,21300,21300,21300,0
20231130,192700,479486200,21300,21300,21300,21300,0
20231130,192600,479486200,21300,21300,21300,21300,0
20231130,192500,479486200,21300,21300,21300,21300,0
20231130,192400,479486200,21300,21300,21300,21300,0
20231130,192300,479486200,21300,21300,21300,21300,0
20231130,192200,479486200,21300,21300,21300,21300,0
20231130,192100,479486200,21300,21300,21300,21300,0
20231130,192000,479486200,21300,21300,21300,21300,0
20231130,191900,479486200,21300,21300,21300,21300,0
20231130,191800,479486200,21300,21300,21300,21300,0
20231130,191700,479486200,21300,21300,21300,21300,0
20231130,191600,479486200,21300,21300,21300,21300,0
20231130,191500,479486200,21300,21300,21300,21300,0
20231130,191400,479486200,21300,21300,21300,21300,0
20231130,191300,479486200,21300,21300,21300,21300,453
20231130,191200,479486200,21300,21300,21300,21300,0
20231130,191100,479486200,21300,21300,21300,21300,0
20231130,191000,479486200,21300,21300,21300,21300,0
20231130,190900,479486200,21300,21300,21300,21300,0
20231130,190800,479486200,21300,21300,21300,21300,0
20231130,190700,479486200,21300,21300,21300,21300,0
20231130,190600,479486200,21300,21300,21300,21300,0
20231130,190500,479486200,21300,21300,21300,21300,0
20231130,190400,479486200,21300,21300,21300,21300,0
20231130,190300,479486200,21300,21300,21300,21300,0
20231130,190200,479486200,21300,21300,21300,21300,0
20231130,190100,479486200,21300,21300,21300,21300,0
20231130,190000,479486200,21300,21300,21300,21300,0
20231130,185900,479486200,21300,21300,21300,21300,0
20231130,185800,479486200,21300,21300,21300,21300,0
20231130,185700,479486200,21300,21300,21300,21300,0
20231130,185600,479486200,21300,21300,21300,21300,0
20231130,185500,479486200,21300,21300,21300,21300,0
20231130,185400,479486200,21300,21300,21300,21300,0
20231130,185300,479486200,21300,21300,21300,21300,0
20231130,185200,479486200,21300,21300,21300,21300,0
20231130,185100,479486200,21300,21300,21300,21300,0
20231130,185000,479486200,21300,21300,21300,21300,0
20231130,184900,479486200,21300,21300,21300,21300,0
20231130,184800,479486200,21300,21300,21300,21300,0
20231130,184700,479486200,21300,21300,21300,21300,0
20231130,184600,479486200,21300,21300,21300,21300,0
20231130,184500,479486200,21300,21300,21300,21300,0
20231130,184400,479486200,21300,21300,21300,21300,0
20231130,184300,479486200,21300,21300,21300,21300,453
20231130,184200,479486200,21300,21300,21300,21300,0
20231130,184100,479486200,21300,21300,21300,21300,0
20231130,184000,479486200,21300,21300,21300,21300,0
20231130,183900,479486200,21300,21300,21300,21300,0
20231130,183800,479486200,21300,21300,21300,21300,0
20231130,183700,479486200,21300,21300,21300,21300,0
20231130,183600,479486200,21300,21300,21300,21300,0
20231130,183500,479486200,21300,21300,21300,21300,0
20231130,183400,479486200,21300,21300,21300,21300,0
20231130,183300,479486200,21300,21300,21300,21300,0
20231130,183200,479486200,21300,21300,21300,21300,0
20231130,183100,479486200,21300,21300,21300,21300,0
20231130,183000,479486200,21300,21300,21300,21300,0
20231130,182900,479486200,21300,21300,21300,21300,0
20231130,182800,479486200,21300,21300,21300,21300,0
20231130,182700,479486200,21300,21300,21300,21300,0
20231130,182600,479486200,21300,21300,21300,21300,0
20231130,182500,479486200,21300,21300,21300,21300,0
20231130,182400,479486200,21300,21300,21300,21300,0
20231130,182300,479486200,21300,21300,21300,21300,0
20231130,182200,479486200,21300,21300,21300,21300,0
20231130,182100,479486200,21300,21300,21300,21300,0
20231130,182000,479486200,21300,21300,21300,21300,0
20231130,181900,479486200,21300,21300,21300,21300,0
20231130,181800,479486200,21300,21300,21300,21300,0
20231130,181700,479486200,21300,21300,21300,21300,0
20231130,181600,479486200,21300,21300,21300,21300,0
20231130,181500,479486200,21300,21300,21300,21300,0
20231130,181400,479486200,21300,21300,21300,21300,0
20231130,181300,479486200,21300,21300,21300,21300,453
20231130,181200,479486200,21300,21300,21300,21300,0
20231130,181100,479486200,21300,21300,21300,21300,0
20231130,181000,479486200,21300,21300,21300,21300,0
20231130,180900,479486200,21300,21300,21300,21300,0
20231130,180800,479486200,21300,21300,21300,21300,0
20231130,180700,479486200,21300,21300,21300,21300,0
20231130,180600,479486200,21300,21300,21300,21300,0
20231130,180500,479486200,21300,21300,21300,21300,0
20231130,180400,479486200,21300,21300,21300,21300,0
20231130,180300,479486200,21300,21300,21300,21300,0
20231130,180200,479486200,21300,21300,21300,21300,0
20231130,180100,479486200,21300,21300,21300,21300,0
20231130,180000,479486200,21300,21300,21300,21300,0
20231130,175900,479486200,21300,21300,21300,21300,0
20231130,175800,479486200,21300,21300,21300,21300,0
20231130,175700,479486200,21300,21300,21300,21300,0
20231130,175600,479486200,21300,21300,21300,21300,0
20231130,175500,479486200,21300,21300,21300,21300,0
20231130,175400,479486200,21300,21300,21300,21300,0
20231130,175300,479486200,21300,21300,21300,21300,0
20231130,175200,479486200,21300,21300,21300,21300,0
20231130,175100,479486200,21300,21300,21300,21300,0
20231130,175000,479486200,21300,21300,21300,21300,0
20231130,174900,479486200,21300,21300,21300,21300,0
20231130,174800,479486200,21300,21300,21300,21300,0
20231130,174700,479486200,21300,21300,21300,21300,0
20231130,174600,479486200,21300,21300,21300,21300,0
20231130,174500,479486200,21300,21300,21300,21300,0
20231130,174400,479486200,21300,21300,21300,21300,0
20231130,174300,479486200,21300,21300,21300,21300,453
20231130,174200,479486200,21300,21300,21300,21300,0
20231130,174100,479486200,21300,21300,21300,21300,0
20231130,174000,479486200,21300,21300,21300,21300,0
20231130,173900,479486200,21300,21300,21300,21300,0
20231130,173800,479486200,21300,21300,21300,21300,0
20231130,173700,479486200,21300,21300,21300,21300,0
20231130,173600,479486200,21300,21300,21300,21300,0
20231130,173500,479486200,21300,21300,21300,21300,0
20231130,173400,479486200,21300,21300,21300,21300,0
20231130,173300,479486200,21300,21300,21300,21300,0
20231130,173200,479486200,21300,21300,21300,21300,0
20231130,173100,479486200,21300,21300,21300,21300,0
20231130,173000,479486200,21300,21300,21300,21300,0
20231130,172900,479486200,21300,21300,21300,21300,0
20231130,172800,479486200,21300,21300,21300,21300,0
20231130,172700,479486200,21300,21300,21300,21300,0
20231130,172600,479486200,21300,21300,21300,21300,0
20231130,172500,479486200,21300,21300,21300,21300,0
20231130,172400,479486200,21300,21300,21300,21300,0
20231130,172300,479486200,21300,21300,21300,21300,0
20231130,172200,479486200,21300,21300,21300,21300,0
20231130,172100,479486200,21300,21300,21300,21300,0
20231130,172000,479486200,21300,21300,21300,21300,0
20231130,171900,479486200,21300,21300,21300,21300,0
20231130,171800,479486200,21300,21300,21300,21300,0
20231130,171700,479486200,21300,21300,21300,21300,0
20231130,171600,479486200,21300,21300,21300,21300,0
20231130,171500,479486200,21300,21300,21300,21300,0
20231130,171400,479486200,21300,21300,21300,21300,0
20231130,171300,479486200,21300,21300,21300,21300,453
20231130,171200,479486200,21300,21300,21300,21300,0
20231130,171100,479486200,21300,21300,21300,21300,0
20231130,171000,479486200,21300,21300,21300,21300,0
20231130,170900,479486200,21300,21300,21300,21300,0
20231130,170800,479486200,21300,21300,21300,21300,0
20231130,170700,479486200,21300,21300,21300,21300,0
20231130,170600,479486200,21300,21300,21300,21300,0
20231130,170500,479486200,21300,21300,21300,21300,0
20231130,170400,479486200,21300,21300,21300,21300,0
20231130,170300,479486200,21300,21300,21300,21300,0
20231130,170200,479486200,21300,21300,21300,21300,0
20231130,170100,479486200,21300,21300,21300,21300,0
20231130,170000,479486200,21300,21300,21300,21300,0
20231130,165900,479486200,21300,21300,21300,21300,0
20231130,165800,479486200,21300,21300,21300,21300,0
20231130,165700,479486200,21300,21300,21300,21300,0
20231130,165600,479486200,21300,21300,21300,21300,0
20231130,165500,479486200,21300,21300,21300,21300,0
20231130,165400,479486200,21300,21300,21300,21300,0
20231130,165300,479486200,21300,21300,21300,21300,0
20231130,165200,479486200,21300,21300,21300,21300,0
20231130,165100,479486200,21300,21300,21300,21300,0
20231130,165000,479486200,21300,21300,21300,21300,0
20231130,164900,479486200,21300,21300,21300,21300,0
20231130,164800,479486200,21300,21300,21300,21300,0
20231130,164700,479486200,21300,21300,21300,21300,0
20231130,164600,479486200,21300,21300,21300,21300,0
20231130,164500,479486200,21300,21300,21300,21300,0
20231130,164400,479486200,21300,21300,21300,21300,0
20231130,164300,479486200,21300,21300,21300,21300,453
20231130,164200,479486200,21300,21300,21300,21300,0
20231130,164100,479486200,21300,21300,21300,21300,0
20231130,164000,479486200,21300,21300,21300,21300,0
20231130,163900,479486200,21300,21300,21300,21300,0
20231130,163800,479486200,21300,21300,21300,21300,0
20231130,163700,479486200,21300,21300,21300,21300,0
20231130,163600,479486200,21300,21300,21300,21300,0
20231130,163500,479486200,21300,21300,21300,21300,0
20231130,163400,479486200,21300,21300,21300,21300,0
20231130,163300,479486200,21300,21300,21300,21300,0
20231130,163200,479486200,21300,21300,21300,21300,0
20231130,163100,479486200,21300,21300,21300,21300,0
20231130,163000,479486200,21300,21300,21300,21300,0
20231130,162900,479486200,21300,21300,21300,21300,0
20231130,162800,479486200,21300,21300,21300,21300,0
20231130,162700,479486200,21300,21300,21300,21300,0
20231130,162600,479486200,21300,21300,21300,21300,0
20231130,162500,479486200,21300,21300,21300,21300,0
20231130,162400,479486200,21300,21300,21300,21300,0
20231130,162300,479486200,21300,21300,21300,21300,0
20231130,162200,479486200,21300,21300,21300,21300,0
20231130,162100,479486200,21300,21300,21300,21300,0
20231130,162000,479486200,21300,21300,21300,21300,0
20231130,161900,479486200,21300,21300,21300,21300,0
20231130,161800,479486200,21300,21300,21300,21300,0
20231130,161700,479486200,21300,21300,21300,21300,0
20231130,161600,479486200,21300,21300,21300,21300,0
20231130,161500,479486200,21300,21300,21300,21300,0
20231130,161400,479486200,21300,21300,21300,21300,0
20231130,161300,479486200,21300,21300,21300,21300,453
20231130,161200,479486200,21300,21300,21300,21300,0
20231130,161100,479486200,21300,21300,21300,21300,0
20231130,161000,479486200,21300,21300,21300,21300,0
20231130,160900,479486200,21300,21300,21300,21300,0
20231130,160800,479486200,21300,21300,21300,21300,0
20231130,160700,479486200,21300,21300,21300,21300,0
20231130,160600,479486200,21300,21300,21300,21300,0
20231130,160500,479486200,21300,21300,21300,21300,0
20231130,160400,479486200,21300,21300,21300,21300,0
20231130,160300,479486200,21300,21300,21300,21300,0
20231130,160200,479486200,21300,21300,21300,21300,0
20231130,160100,479486200,21300,21300,21300,21300,0
20231130,160000,479486200,21300,21300,21300,21300,0
20231130,155900,479486200,21300,21300,21300,21300,0
20231130,155800,479486200,21300,21300,21300,21300,0
20231130,155700,479486200,21300,21300,21300,21300,0
20231130,155600,479486200,21300,21300,21300,21300,0
20231130,155500,479486200,21300,21300,21300,21300,0
20231130,155400,479486200,21300,21300,21300,21300,0
20231130,155300,479486200,21300,21300,21300,21300,0
20231130,155200,479486200,21300,21300,21300,21300,0
20231130,155100,479486200,21300,21300,21300,21300,0
20231130,155000,479486200,21300,21300,21300,21300,0
20231130,154900,479486200,21300,21300,21300,21300,0
20231130,154800,479486200,21300,21300,21300,21300,0
20231130,154700,479486200,21300,21300,21300,21300,0
20231130,154600,479486200,21300,21300,21300,21300,0
20231130,154500,479486200,21300,21300,21300,21300,0
20231130,154400,479486200,21300,21300,21300,21300,0
20231130,154300,479486200,21300,21300,21300,21300,453
20231130,154200,479486200,21300,21300,21300,21300,0
20231130,154100,479486200,21300,21300,21300,21300,0
20231130,154000,479486200,21300,21300,21300,21300,0
20231130,153900,479486200,21300,21300,21300,21300,0
20231130,153800,479486200,21300,21300,21300,21300,0
20231130,153700,479486200,21300,21300,21300,21300,0
20231130,153600,479486200,21300,21300,21300,21300,0
20231130,153500,479486200,21300,21300,21300,21300,0
20231130,153400,479486200,21300,21300,21300,21300,0
20231130,153300,479486200,21300,21300,21300,21300,0
20231130,153200,479486200,21300,21300,21300,21300,0
20231130,153100,479486200,21300,21300,21300,21300,0
20231130,153000,479486200,21300,21300,21300,21300,453
20231130,152900,469837300,21150,21150,21150,21150,0
20231130,152800,469837300,21150,21150,21150,21150,0
20231130,152700,469837300,21150,21150,21150,21150,0
20231130,152600,469837300,21150,21150,21150,21150,0
20231130,152500,469837300,21150,21150,21150,21150,0
20231130,152400,469837300,21150,21150,21150,21150,0
20231130,152300,469837300,21150,21150,21150,21150,0
20231130,152200,469837300,21150,21150,21150,21150,0
20231130,152100,469837300,21150,21150,21150,21150,0
20231130,152000,469837300,21150,21150,21150,21150,0
20231130,151900,469837300,21150,21250,21250,21150,289
20231130,151800,463696150,21250,21250,21250,21250,15
20231130,151700,463377400,21200,21250,21250,21200,505
20231130,151600,452671200,21250,21200,21250,21200,23
20231130,151500,452182500,21250,21250,21250,21250,0
20231130,151400,452182500,21250,21250,21250,21250,7
20231130,151300,452033750,21250,21250,21250,21250,0
20231130,151200,452033750,21250,21150,21250,21150,115
20231130,151100,449598050,21150,21150,21150,21150,0
20231130,151000,449598050,21150,21150,21150,21150,449
20231130,150900,440101700,21200,21200,21200,21200,0
20231130,150800,440101700,21200,21200,21200,21200,4
20231130,150700,440016900,21250,21250,21250,21250,10
20231130,150600,439804400,21200,21200,21200,21200,1
20231130,150500,439783200,21250,21250,21250,21250,0
20231130,150400,439783200,21250,21250,21250,21250,44
20231130,150300,438848200,21150,21200,21250,21150,14
20231130,150200,438551950,21250,21250,21250,21250,0
20231130,150100,438551950,21250,21250,21250,21250,0
20231130,150000,438551950,21250,21200,21250,21200,7
20231130,145900,438403250,21250,21250,21250,21250,0
20231130,145800,438403250,21250,21250,21250,21250,0
20231130,145700,438403250,21250,21250,21250,21250,0
20231130,145600,438403250,21250,21250,21250,21250,0
20231130,145500,438403250,21250,21250,21250,21250,2
20231130,145400,438360750,21150,21150,21150,21150,0
20231130,145300,438360750,21150,21150,21150,21150,30
20231130,145200,437726250,21200,21200,21200,21200,47
20231130,145100,436729850,21250,21250,21250,21250,67
20231130,145000,435306100,21250,21250,21250,21250,0
20231130,144900,435306100,21250,21250,21250,21250,75
20231130,144800,433712350,21250,21250,21250,21250,2
20231130,144700,433669850,21150,21150,21150,21150,101
20231130,144600,431533700,21200,21200,21200,21200,0
20231130,144500,431533700,21200,21200,21200,21200,0
20231130,144400,431533700,21200,21200,21200,21200,5
20231130,144300,431427700,21200,21200,21200,21200,10
20231130,144200,431215700,21200,21200,21200,21200,0
20231130,144100,431215700,21200,21200,21200,21200,2
20231130,144000,431173300,21200,21200,21200,21200,83
20231130,143900,429413700,21250,21250,21250,21250,0
20231130,143800,429413700,21250,21250,21250,21250,0
20231130,143700,429413700,21250,21250,21250,21250,0
20231130,143600,429413700,21250,21250,21250,21250,50
20231130,143500,428351200,21400,21400,21400,21400,100
20231130,143400,426211200,21400,21400,21400,21400,0
20231130,143300,426211200,21400,21250,21400,21250,61
20231130,143200,424914650,21400,21400,21400,21400,0
20231130,143100,424914650,21400,21400,21400,21400,0
20231130,143000,424914650,21400,21400,21400,21400,0
20231130,142900,424914650,21400,21400,21400,21400,5
20231130,142800,424807650,21350,21350,21350,21350,2
20231130,142700,424764950,21250,21250,21250,21250,79
20231130,142600,423086200,21350,21350,21350,21350,2
20231130,142500,423043500,21300,21300,21300,21300,0
20231130,142400,423043500,21300,21300,21300,21300,0
20231130,142300,423043500,21300,21300,21300,21300,0
20231130,142200,423043500,21300,21300,21300,21300,0
20231130,142100,423043500,21300,21300,21300,21300,112
20231130,142000,420657900,21450,21450,21450,21450,2
20231130,141900,420615000,21450,21450,21450,21450,0
20231130,141800,420615000,21450,21450,21450,21450,0
20231130,141700,420615000,21450,21450,21450,21450,0
20231130,141600,420615000,21450,21450,21450,21450,0
20231130,141500,420615000,21450,21450,21450,21450,0
20231130,141400,420615000,21450,21450,21450,21450,0
20231130,141300,420615000,21450,21450,21450,21450,75
20231130,141200,419006250,21450,21450,21450,21450,0
20231130,141100,419006250,21450,21450,21450,21450,0
20231130,141000,419006250,21450,21400,21450,21400,4
20231130,140900,418920600,21400,21400,21400,21400,0
20231130,140800,418920600,21400,21400,21400,21400,10
20231130,140700,418706600,21450,21450,21450,21450,0
20231130,140600,418706600,21450,21450,21450,21450,0
20231130,140500,418706600,21450,21400,21450,21400,74
20231130,140400,417122850,21400,21400,21400,21400,0
20231130,140300,417122850,21400,21400,21400,21400,0
20231130,140200,417122850,21400,21400,21400,21400,0
20231130,140100,417122850,21400,21400,21400,21400,0
20231130,140000,417122850,21400,21400,21400,21400,0
20231130,135900,417122850,21400,21400,21400,21400,0
20231130,135800,417122850,21400,21400,21400,21400,47
20231130,135700,416117050,21400,21400,21400,21400,0
20231130,135600,416117050,21400,21400,21400,21400,0
20231130,135500,416117050,21400,21400,21400,21400,48
20231130,135400,415089850,21400,21400,21400,21400,28
20231130,135300,414490650,21400,21400,21400,21400,0
20231130,135200,414490650,21400,21400,21400,21400,0
20231130,135100,414490650,21400,21400,21400,21400,47
20231130,135000,413484850,21400,21400,21400,21400,0
20231130,134900,413484850,21400,21400,21400,21400,0
20231130,134800,413484850,21400,21400,21400,21400,0
20231130,134700,413484850,21400,21400,21400,21400,0
20231130,134600,413484850,21400,21400,21400,21400,1
20231130,134500,413463450,21400,21400,21400,21400,3
20231130,134400,413399250,21250,21250,21250,21250,0
20231130,134300,413399250,21250,21250,21250,21250,0
20231130,134200,413399250,21250,21250,21250,21250,0
20231130,134100,413399250,21250,21250,21250,21250,5
20231130,134000,413293000,21450,21450,21450,21450,0
20231130,133900,413293000,21450,21450,21450,21450,0
20231130,133800,413293000,21450,21450,21450,21450,0
20231130,133700,413293000,21450,21450,21450,21450,0
20231130,133600,413293000,21450,21400,21450,21400,22
20231130,133500,412822100,21450,21450,21450,21450,0
20231130,133400,412822100,21450,21400,21450,21400,42
20231130,133300,411923250,21400,21350,21400,21350,2200
20231130,133200,364864100,21350,21350,21350,21350,0
20231130,133100,364864100,21350,21350,21350,21350,0
20231130,133000,364864100,21350,21350,21350,21350,0
20231130,132900,364864100,21350,21350,21350,21350,5
20231130,132800,364757350,21350,21350,21350,21350,0
20231130,132700,364757350,21350,21350,21350,21350,0
20231130,132600,364757350,21350,21350,21350,21350,0
20231130,132500,364757350,21350,21350,21350,21350,0
20231130,132400,364757350,21350,21350,21350,21350,0
20231130,132300,364757350,21350,21350,21350,21350,0
20231130,132200,364757350,21350,21350,21350,21350,0
20231130,132100,364757350,21350,21350,21350,21350,0
20231130,132000,364757350,21350,21350,21350,21350,0
20231130,131900,364757350,21350,21300,21350,21300,14
20231130,131800,364459100,21350,21350,21350,21350,0
20231130,131700,364459100,21350,21350,21350,21350,0
20231130,131600,364459100,21350,21350,21350,21350,3
20231130,131500,364395050,21350,21350,21350,21350,48
20231130,131400,363370250,21350,21350,21350,21350,0
20231130,131300,363370250,21350,21350,21350,21350,0
20231130,131200,363370250,21350,21350,21350,21350,0
20231130,131100,363370250,21350,21350,21350,21350,0
20231130,131000,363370250,21350,21350,21350,21350,0
20231130,130900,363370250,21350,21350,21350,21350,0
20231130,130800,363370250,21350,21350,21350,21350,0
20231130,130700,363370250,21350,21350,21350,21350,0
20231130,130600,363370250,21350,21350,21350,21350,0
20231130,130500,363370250,21350,21350,21350,21350,26
20231130,130400,362815150,21350,21350,21350,21350,0
20231130,130300,362815150,21350,21350,21350,21350,0
20231130,130200,362815150,21350,21350,21350,21350,0
20231130,130100,362815150,21350,21300,21350,21300,7
20231130,130000,362665950,21350,21350,21350,21350,53
20231130,125900,361534400,21350,21350,21350,21350,0
20231130,125800,361534400,21350,21350,21350,21350,0
20231130,125700,361534400,21350,21350,21350,21350,0
20231130,125600,361534400,21350,21350,21350,21350,0
20231130,125500,361534400,21350,21350,21350,21350,0
20231130,125400,361534400,21350,21350,21350,21350,44
20231130,125300,360595000,21350,21350,21350,21350,0
20231130,125200,360595000,21350,21350,21350,21350,101
20231130,125100,358438650,21300,21300,21300,21300,26
20231130,125000,357884850,21300,21300,21300,21300,5
20231130,124900,357778350,21300,21300,21300,21300,0
20231130,124800,357778350,21300,21300,21300,21300,0
20231130,124700,357778350,21300,21300,21300,21300,0
20231130,124600,357778350,21300,21300,21300,21300,0
20231130,124500,357778350,21300,21300,21300,21300,1
20231130,124400,357757050,21300,21300,21300,21300,0
20231130,124300,357757050,21300,21200,21300,21200,46
20231130,124200,356781500,21300,21300,21300,21300,0
20231130,124100,356781500,21300,21300,21300,21300,2
20231130,124000,356738900,21250,21250,21250,21250,0
20231130,123900,356738900,21250,21250,21250,21250,0
20231130,123800,356738900,21250,21250,21250,21250,0
20231130,123700,356738900,21250,21250,21250,21250,0
20231130,123600,356738900,21250,21250,21250,21250,60
20231130,123500,355463900,21300,21300,21300,21300,0
20231130,123400,355463900,21300,21300,21300,21300,0
20231130,123300,355463900,21300,21300,21300,21300,0
20231130,123200,355463900,21300,21300,21300,21300,0
20231130,123100,355463900,21300,21300,21300,21300,0
20231130,123000,355463900,21300,21300,21300,21300,0
20231130,122900,355463900,21300,21300,21300,21300,0
20231130,122800,355463900,21300,21300,21300,21300,0
20231130,122700,355463900,21300,21300,21300,21300,0
20231130,122600,355463900,21300,21300,21300,21300,0
20231130,122500,355463900,21300,21300,21300,21300,0
20231130,122400,355463900,21300,21300,21300,21300,2
20231130,122300,355421300,21200,21200,21200,21200,0
20231130,122200,355421300,21200,21300,21300,21200,12
20231130,122100,355166700,21200,21200,21200,21200,0
20231130,122000,355166700,21200,21200,21200,21200,0
20231130,121900,355166700,21200,21200,21200,21200,0
20231130,121800,355166700,21200,21200,21200,21200,31
20231130,121700,354509500,21250,21250,21250,21250,0
20231130,121600,354509500,21250,21250,21250,21250,0
20231130,121500,354509500,21250,21300,21300,21250,73
20231130,121400,352955700,21250,21250,21250,21250,3
20231130,121300,352891950,21300,21300,21300,21300,0
20231130,121200,352891950,21300,21300,21300,21300,0
20231130,121100,352891950,21300,21300,21300,21300,1
20231130,121000,352870650,21300,21300,21300,21300,0
20231130,120900,352870650,21300,21300,21300,21300,0
20231130,120800,352870650,21300,21250,21300,21250,52
20231130,120700,351763150,21300,21300,21300,21300,0
20231130,120600,351763150,21300,21300,21300,21300,0
20231130,120500,351763150,21300,21300,21300,21300,1
20231130,120400,351741850,21300,21300,21300,21300,370
20231130,120300,343860850,21300,21150,21300,21150,39
20231130,120200,343034950,21150,21150,21150,21150,0
20231130,120100,343034950,21150,21150,21150,21150,10
20231130,120000,342823450,21150,21150,21150,21150,100
20231130,115900,340708450,21100,21100,21100,21100,0
20231130,115800,340708450,21100,21100,21100,21100,0
20231130,115700,340708450,21100,21100,21100,21100,0
20231130,115600,340708450,21100,21100,21100,21100,9
20231130,115500,340518550,21100,21100,21100,21100,0
20231130,115400,340518550,21100,21100,21100,21100,0
20231130,115300,340518550,21100,21100,21100,21100,0
20231130,115200,340518550,21100,21100,21100,21100,0
20231130,115100,340518550,21100,21100,21100,21100,0
20231130,115000,340518550,21100,21100,21100,21100,0
20231130,114900,340518550,21100,21100,21100,21100,0
20231130,114800,340518550,21100,21100,21100,21100,0
20231130,114700,340518550,21100,21100,21100,21100,0
20231130,114600,340518550,21100,21100,21100,21100,0
20231130,114500,340518550,21100,21100,21100,21100,2
20231130,114400,340476350,21050,21050,21050,21050,0
20231130,114300,340476350,21050,21050,21050,21050,0
20231130,114200,340476350,21050,21050,21050,21050,301
20231130,114100,334140300,21050,21050,21050,21050,0
20231130,114000,334140300,21050,21150,21150,21050,500
20231130,113900,323601550,21200,21200,21200,21200,0
20231130,113800,323601550,21200,21200,21200,21200,0
20231130,113700,323601550,21200,21200,21200,21200,31
20231130,113600,322944350,21200,21200,21200,21200,0
20231130,113500,322944350,21200,21200,21200,21200,0
20231130,113400,322944350,21200,21200,21200,21200,40
20231130,113300,322096350,21200,21200,21200,21200,0
20231130,113200,322096350,21200,21200,21200,21200,27
20231130,113100,321523950,21200,21200,21200,21200,0
20231130,113000,321523950,21200,21200,21200,21200,0
20231130,112900,321523950,21200,21200,21200,21200,0
20231130,112800,321523950,21200,21200,21200,21200,0
20231130,112700,321523950,21200,21200,21200,21200,0
20231130,112600,321523950,21200,21200,21200,21200,0
20231130,112500,321523950,21200,21200,21200,21200,0
20231130,112400,321523950,21200,21200,21200,21200,3
20231130,112300,321460350,21150,21150,21150,21150,0
20231130,112200,321460350,21150,21150,21150,21150,350
20231130,112100,314057850,21400,21350,21400,21300,351
20231130,112000,306566350,21350,21350,21350,21350,0
20231130,111900,306566350,21350,21350,21350,21350,0
20231130,111800,306566350,21350,21350,21350,21350,0
20231130,111700,306566350,21350,21350,21350,21350,0
20231130,111600,306566350,21350,21350,21350,21350,1
20231130,111500,306545000,21350,21350,21350,21350,0
20231130,111400,306545000,21350,21300,21350,21300,302
20231130,111300,300112300,21300,21300,21300,21300,0
20231130,111200,300112300,21300,21300,21300,21300,0
20231130,111100,300112300,21300,21250,21300,21250,200
20231130,111000,295854950,21250,21250,21250,21250,1
20231130,110900,295833700,21250,21250,21250,21250,0
20231130,110800,295833700,21250,21250,21250,21250,0
20231130,110700,295833700,21250,21200,21250,21200,51
20231130,110600,294750100,21200,21200,21200,21200,0
20231130,110500,294750100,21200,21200,21200,21200,15
20231130,110400,294432100,21200,21200,21200,21200,9
20231130,110300,294241300,21200,21200,21200,21200,1
20231130,110200,294220100,21200,21200,21200,21200,0
20231130,110100,294220100,21200,21200,21200,21200,22
20231130,110000,293753700,21200,21200,21200,21200,5
20231130,105900,293647700,21200,21100,21200,21100,58
20231130,105800,292418900,21200,21200,21200,21200,0
20231130,105700,292418900,21200,21200,21200,21200,0
20231130,105600,292418900,21200,21200,21200,21200,10
20231130,105500,292206900,21200,21200,21200,21200,0
20231130,105400,292206900,21200,21050,21200,21050,441
20231130,105300,282922950,21100,21100,21100,21100,200
20231130,105200,278702950,21100,21100,21100,21100,0
20231130,105100,278702950,21100,21100,21100,21100,61
20231130,105000,277415850,21100,21150,21150,21100,302
20231130,104900,271036500,21200,21200,21200,21200,0
20231130,104800,271036500,21200,21200,21200,21200,35
20231130,104700,270294500,21150,21150,21150,21150,0
20231130,104600,270294500,21150,21200,21200,21150,4
20231130,104500,270209750,21150,21150,21150,21150,0
20231130,104400,270209750,21150,21150,21150,21150,0
20231130,104300,270209750,21150,21150,21150,21150,0
20231130,104200,270209750,21150,21150,21150,21150,0
20231130,104100,270209750,21150,21150,21150,21150,0
20231130,104000,270209750,21150,21150,21150,21150,100
20231130,103900,268094750,21150,21150,21150,21150,1
20231130,103800,268073600,21150,21300,21350,21150,166
20231130,103700,264544100,21350,21300,21350,21300,107
20231130,103600,262264650,21300,21300,21300,21300,2
20231130,103500,262222050,21150,21050,21400,21050,584
20231130,103400,249789350,21100,21100,21100,21100,60
20231130,103300,248523350,21100,21100,21100,21100,10
20231130,103200,248312350,21100,21050,21100,21050,26
20231130,103100,247764950,21050,21050,21050,21050,47
20231130,103000,246775600,21000,21000,21000,21000,1
20231130,102900,246754600,21000,21000,21000,21000,0
20231130,102800,246754600,21000,21000,21000,21000,0
20231130,102700,246754600,21000,21000,21000,21000,44
20231130,102600,245830600,21000,21000,21000,21000,55
20231130,102500,244675600,20950,20950,20950,20950,0
20231130,102400,244675600,20950,20950,20950,20950,124
20231130,102300,242077800,20900,20900,20900,20900,0
20231130,102200,242077800,20900,20900,20900,20900,0
20231130,102100,242077800,20900,20900,20900,20900,0
20231130,102000,242077800,20900,20900,20900,20900,43
20231130,101900,241179100,20850,20850,20850,20850,1
20231130,101800,241158250,20850,20850,20850,20850,0
20231130,101700,241158250,20850,20850,20850,20850,1
20231130,101600,241137400,20900,20900,20900,20900,2
20231130,101500,241095600,20900,20900,20900,20900,0
20231130,101400,241095600,20900,20900,20900,20900,21
20231130,101300,240656700,20750,20800,20800,20750,120
20231130,101200,238166500,20750,20750,20750,20750,0
20231130,101100,238166500,20750,20750,20750,20750,0
20231130,101000,238166500,20750,20800,20800,20750,367
20231130,100900,230540300,20900,20850,20900,20850,2
20231130,100800,230498550,20850,20850,20850,20850,1
20231130,100700,230477700,20900,20900,20900,20900,0
20231130,100600,230477700,20900,20900,20900,20900,64
20231130,100500,229140100,20900,20900,20900,20900,0
20231130,100400,229140100,20900,20950,20950,20900,32
20231130,100300,228471200,20950,20950,20950,20950,0
20231130,100200,228471200,20950,20950,20950,20950,0
20231130,100100,228471200,20950,20950,20950,20950,2
20231130,100000,228429300,20900,20900,20900,20900,101
20231130,095900,226318400,20800,20800,20800,20800,0
20231130,095800,226318400,20800,20800,20800,20800,10
20231130,095700,226110400,20800,20800,20800,20800,2
20231130,095600,226068800,20850,20850,20850,20850,114
20231130,095500,223691900,20800,20800,20800,20800,162
20231130,095400,220322300,20750,20800,20800,20750,43
20231130,095300,219427950,20800,20800,20800,20800,46
20231130,095200,218471150,20800,20800,20800,20800,1
20231130,095100,218450350,20750,20750,20750,20750,169
20231130,095000,214943600,20750,20750,20750,20750,6
20231130,094900,214819100,20700,20700,20700,20700,30
20231130,094800,214198100,20700,20750,20750,20700,184
20231130,094700,210389250,20750,20750,20750,20750,33
20231130,094600,209704500,20750,20750,20750,20750,304
20231130,094500,203396500,20700,20700,20700,20700,0
20231130,094400,203396500,20700,20750,20750,20700,3
20231130,094300,203334300,20750,20750,20750,20750,60
20231130,094200,202089300,20750,20700,20750,20700,228
20231130,094100,197368350,20700,20750,20750,20700,8
20231130,094000,197202700,20700,20700,20700,20700,51
20231130,093900,196147000,20750,20750,20750,20750,2
20231130,093800,196105500,20700,20700,20700,20700,500
20231130,093700,185755500,20750,20750,20750,20750,121
20231130,093600,183244750,20700,20700,20700,20700,369
20231130,093500,175606450,20700,20750,20750,20700,540
20231130,093400,164426950,20700,20750,20750,20700,168
20231130,093300,160944350,20750,20750,20750,20750,2
20231130,093200,160902850,20750,20750,20750,20750,2
20231130,093100,160861350,20750,20600,20750,20600,504
20231130,093000,150478350,20750,20700,20750,20650,1422
20231130,092900,121086000,20700,20750,20750,20700,16
20231130,092800,120754050,20700,20700,20700,20700,141
20231130,092700,117835350,20700,20850,20850,20700,1354
20231130,092600,89736100,20850,20900,20900,20850,223
20231130,092500,85084900,20900,20950,20950,20900,72
20231130,092400,83580000,20950,20900,20950,20900,4
20231130,092300,83496250,20950,20900,20950,20900,302
20231130,092200,77184350,20900,20900,20900,20900,1951
20231130,092100,36408450,20950,20950,20950,20950,300
20231130,092000,30123450,20950,20950,20950,20950,1
20231130,091900,30102500,20900,21000,21000,20900,91
20231130,091800,28199600,21000,21000,21000,21000,0
20231130,091700,28199600,21000,20950,21000,20950,14
20231130,091600,27906200,20950,20950,20950,20950,8
20231130,091500,27738600,20900,20900,20900,20900,72
20231130,091400,26233800,20900,20950,20950,20900,10
20231130,091300,26024350,20950,20950,20950,20950,21
20231130,091200,25584400,21000,21000,21000,21000,4
20231130,091100,25500400,20900,20900,20900,20900,0
20231130,091000,25500400,20900,21000,21000,20900,3
20231130,090900,25437500,20900,20950,20950,20900,75
20231130,090800,23869350,21000,21000,21000,21000,13
20231130,090700,23596350,21000,21000,21000,21000,5
20231130,090600,23491350,21050,21050,21050,21050,0
20231130,090500,23491350,21050,20900,21050,20850,77
20231130,090400,21882600,20900,20950,20950,20900,550
20231130,090300,10386350,20900,21050,21050,20900,22
20231130,090200,9925400,20950,21000,21000,20950,410
20231130,090100,1323000,21000,21000,21000,21000,20
20231130,090000,903000,21000,21000,21000,21000,43