KissMeData/033270/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,191300,2133471350,24200,24200,24200,24200,2702
20231130,191200,2133471350,24200,24200,24200,24200,0
20231130,191100,2133471350,24200,24200,24200,24200,0
20231130,191000,2133471350,24200,24200,24200,24200,0
20231130,190900,2133471350,24200,24200,24200,24200,0
20231130,190800,2133471350,24200,24200,24200,24200,0
20231130,190700,2133471350,24200,24200,24200,24200,0
20231130,190600,2133471350,24200,24200,24200,24200,0
20231130,190500,2133471350,24200,24200,24200,24200,0
20231130,190400,2133471350,24200,24200,24200,24200,0
20231130,190300,2133471350,24200,24200,24200,24200,0
20231130,190200,2133471350,24200,24200,24200,24200,0
20231130,190100,2133471350,24200,24200,24200,24200,0
20231130,190000,2133471350,24200,24200,24200,24200,0
20231130,185900,2133471350,24200,24200,24200,24200,0
20231130,185800,2133471350,24200,24200,24200,24200,0
20231130,185700,2133471350,24200,24200,24200,24200,0
20231130,185600,2133471350,24200,24200,24200,24200,0
20231130,185500,2133471350,24200,24200,24200,24200,0
20231130,185400,2133471350,24200,24200,24200,24200,0
20231130,185300,2133471350,24200,24200,24200,24200,0
20231130,185200,2133471350,24200,24200,24200,24200,0
20231130,185100,2133471350,24200,24200,24200,24200,0
20231130,185000,2133471350,24200,24200,24200,24200,0
20231130,184900,2133471350,24200,24200,24200,24200,0
20231130,184800,2133471350,24200,24200,24200,24200,0
20231130,184700,2133471350,24200,24200,24200,24200,0
20231130,184600,2133471350,24200,24200,24200,24200,0
20231130,184500,2133471350,24200,24200,24200,24200,0
20231130,184400,2133471350,24200,24200,24200,24200,0
20231130,184300,2133471350,24200,24200,24200,24200,2702
20231130,184200,2133471350,24200,24200,24200,24200,0
20231130,184100,2133471350,24200,24200,24200,24200,0
20231130,184000,2133471350,24200,24200,24200,24200,0
20231130,183900,2133471350,24200,24200,24200,24200,0
20231130,183800,2133471350,24200,24200,24200,24200,0
20231130,183700,2133471350,24200,24200,24200,24200,0
20231130,183600,2133471350,24200,24200,24200,24200,0
20231130,183500,2133471350,24200,24200,24200,24200,0
20231130,183400,2133471350,24200,24200,24200,24200,0
20231130,183300,2133471350,24200,24200,24200,24200,0
20231130,183200,2133471350,24200,24200,24200,24200,0
20231130,183100,2133471350,24200,24200,24200,24200,0
20231130,183000,2133471350,24200,24200,24200,24200,0
20231130,182900,2133471350,24200,24200,24200,24200,0
20231130,182800,2133471350,24200,24200,24200,24200,0
20231130,182700,2133471350,24200,24200,24200,24200,0
20231130,182600,2133471350,24200,24200,24200,24200,0
20231130,182500,2133471350,24200,24200,24200,24200,0
20231130,182400,2133471350,24200,24200,24200,24200,0
20231130,182300,2133471350,24200,24200,24200,24200,0
20231130,182200,2133471350,24200,24200,24200,24200,0
20231130,182100,2133471350,24200,24200,24200,24200,0
20231130,182000,2133471350,24200,24200,24200,24200,0
20231130,181900,2133471350,24200,24200,24200,24200,0
20231130,181800,2133471350,24200,24200,24200,24200,0
20231130,181700,2133471350,24200,24200,24200,24200,0
20231130,181600,2133471350,24200,24200,24200,24200,0
20231130,181500,2133471350,24200,24200,24200,24200,0
20231130,181400,2133471350,24200,24200,24200,24200,0
20231130,181300,2133471350,24200,24200,24200,24200,2702
20231130,181200,2133471350,24200,24200,24200,24200,0
20231130,181100,2133471350,24200,24200,24200,24200,0
20231130,181000,2133471350,24200,24200,24200,24200,0
20231130,180900,2133471350,24200,24200,24200,24200,0
20231130,180800,2133471350,24200,24200,24200,24200,0
20231130,180700,2133471350,24200,24200,24200,24200,0
20231130,180600,2133471350,24200,24200,24200,24200,0
20231130,180500,2133471350,24200,24200,24200,24200,0
20231130,180400,2133471350,24200,24200,24200,24200,0
20231130,180300,2133471350,24200,24200,24200,24200,0
20231130,180200,2133471350,24200,24200,24200,24200,0
20231130,180100,2133471350,24200,24200,24200,24200,0
20231130,180000,2133471350,24200,24200,24200,24200,0
20231130,175900,2133471350,24200,24200,24200,24200,0
20231130,175800,2133471350,24200,24200,24200,24200,0
20231130,175700,2133471350,24200,24200,24200,24200,0
20231130,175600,2133471350,24200,24200,24200,24200,0
20231130,175500,2133471350,24200,24200,24200,24200,0
20231130,175400,2133471350,24200,24200,24200,24200,0
20231130,175300,2133471350,24200,24200,24200,24200,0
20231130,175200,2133471350,24200,24200,24200,24200,0
20231130,175100,2133471350,24200,24200,24200,24200,0
20231130,175000,2133471350,24200,24200,24200,24200,0
20231130,174900,2133471350,24200,24200,24200,24200,0
20231130,174800,2133471350,24200,24200,24200,24200,0
20231130,174700,2133471350,24200,24200,24200,24200,0
20231130,174600,2133471350,24200,24200,24200,24200,0
20231130,174500,2133471350,24200,24200,24200,24200,0
20231130,174400,2133471350,24200,24200,24200,24200,0
20231130,174300,2133471350,24200,24200,24200,24200,2702
20231130,174200,2133471350,24200,24200,24200,24200,0
20231130,174100,2133471350,24200,24200,24200,24200,0
20231130,174000,2133471350,24200,24200,24200,24200,0
20231130,173900,2133471350,24200,24200,24200,24200,0
20231130,173800,2133471350,24200,24200,24200,24200,0
20231130,173700,2133471350,24200,24200,24200,24200,0
20231130,173600,2133471350,24200,24200,24200,24200,0
20231130,173500,2133471350,24200,24200,24200,24200,0
20231130,173400,2133471350,24200,24200,24200,24200,0
20231130,173300,2133471350,24200,24200,24200,24200,0
20231130,173200,2133471350,24200,24200,24200,24200,0
20231130,173100,2133471350,24200,24200,24200,24200,0
20231130,173000,2133471350,24200,24200,24200,24200,0
20231130,172900,2133471350,24200,24200,24200,24200,0
20231130,172800,2133471350,24200,24200,24200,24200,0
20231130,172700,2133471350,24200,24200,24200,24200,0
20231130,172600,2133471350,24200,24200,24200,24200,0
20231130,172500,2133471350,24200,24200,24200,24200,0
20231130,172400,2133471350,24200,24200,24200,24200,0
20231130,172300,2133471350,24200,24200,24200,24200,0
20231130,172200,2133471350,24200,24200,24200,24200,0
20231130,172100,2133471350,24200,24200,24200,24200,0
20231130,172000,2133471350,24200,24200,24200,24200,0
20231130,171900,2133471350,24200,24200,24200,24200,0
20231130,171800,2133471350,24200,24200,24200,24200,0
20231130,171700,2133471350,24200,24200,24200,24200,0
20231130,171600,2133471350,24200,24200,24200,24200,0
20231130,171500,2133471350,24200,24200,24200,24200,0
20231130,171400,2133471350,24200,24200,24200,24200,0
20231130,171300,2133471350,24200,24200,24200,24200,2702
20231130,171200,2133471350,24200,24200,24200,24200,0
20231130,171100,2133471350,24200,24200,24200,24200,0
20231130,171000,2133471350,24200,24200,24200,24200,0
20231130,170900,2133471350,24200,24200,24200,24200,0
20231130,170800,2133471350,24200,24200,24200,24200,0
20231130,170700,2133471350,24200,24200,24200,24200,0
20231130,170600,2133471350,24200,24200,24200,24200,0
20231130,170500,2133471350,24200,24200,24200,24200,0
20231130,170400,2133471350,24200,24200,24200,24200,0
20231130,170300,2133471350,24200,24200,24200,24200,0
20231130,170200,2133471350,24200,24200,24200,24200,0
20231130,170100,2133471350,24200,24200,24200,24200,0
20231130,170000,2133471350,24200,24200,24200,24200,0
20231130,165900,2133471350,24200,24200,24200,24200,0
20231130,165800,2133471350,24200,24200,24200,24200,0
20231130,165700,2133471350,24200,24200,24200,24200,0
20231130,165600,2133471350,24200,24200,24200,24200,0
20231130,165500,2133471350,24200,24200,24200,24200,0
20231130,165400,2133471350,24200,24200,24200,24200,0
20231130,165300,2133471350,24200,24200,24200,24200,0
20231130,165200,2133471350,24200,24200,24200,24200,0
20231130,165100,2133471350,24200,24200,24200,24200,0
20231130,165000,2133471350,24200,24200,24200,24200,0
20231130,164900,2133471350,24200,24200,24200,24200,0
20231130,164800,2133471350,24200,24200,24200,24200,0
20231130,164700,2133471350,24200,24200,24200,24200,0
20231130,164600,2133471350,24200,24200,24200,24200,0
20231130,164500,2133471350,24200,24200,24200,24200,0
20231130,164400,2133471350,24200,24200,24200,24200,0
20231130,164300,2133471350,24200,24200,24200,24200,2702
20231130,164200,2133471350,24200,24200,24200,24200,0
20231130,164100,2133471350,24200,24200,24200,24200,0
20231130,164000,2133471350,24200,24200,24200,24200,0
20231130,163900,2133471350,24200,24200,24200,24200,0
20231130,163800,2133471350,24200,24200,24200,24200,0
20231130,163700,2133471350,24200,24200,24200,24200,0
20231130,163600,2133471350,24200,24200,24200,24200,0
20231130,163500,2133471350,24200,24200,24200,24200,0
20231130,163400,2133471350,24200,24200,24200,24200,0
20231130,163300,2133471350,24200,24200,24200,24200,0
20231130,163200,2133471350,24200,24200,24200,24200,0
20231130,163100,2133471350,24200,24200,24200,24200,0
20231130,163000,2133471350,24200,24200,24200,24200,0
20231130,162900,2133471350,24200,24200,24200,24200,0
20231130,162800,2133471350,24200,24200,24200,24200,0
20231130,162700,2133471350,24200,24200,24200,24200,0
20231130,162600,2133471350,24200,24200,24200,24200,0
20231130,162500,2133471350,24200,24200,24200,24200,0
20231130,162400,2133471350,24200,24200,24200,24200,0
20231130,162300,2133471350,24200,24200,24200,24200,0
20231130,162200,2133471350,24200,24200,24200,24200,0
20231130,162100,2133471350,24200,24200,24200,24200,0
20231130,162000,2133471350,24200,24200,24200,24200,0
20231130,161900,2133471350,24200,24200,24200,24200,0
20231130,161800,2133471350,24200,24200,24200,24200,0
20231130,161700,2133471350,24200,24200,24200,24200,0
20231130,161600,2133471350,24200,24200,24200,24200,0
20231130,161500,2133471350,24200,24200,24200,24200,0
20231130,161400,2133471350,24200,24200,24200,24200,0
20231130,161300,2133471350,24200,24200,24200,24200,2702
20231130,161200,2133471350,24200,24200,24200,24200,0
20231130,161100,2133471350,24200,24200,24200,24200,0
20231130,161000,2133471350,24200,24200,24200,24200,0
20231130,160900,2133471350,24200,24200,24200,24200,0
20231130,160800,2133471350,24200,24200,24200,24200,0
20231130,160700,2133471350,24200,24200,24200,24200,0
20231130,160600,2133471350,24200,24200,24200,24200,0
20231130,160500,2133471350,24200,24200,24200,24200,0
20231130,160400,2133471350,24200,24200,24200,24200,0
20231130,160300,2133471350,24200,24200,24200,24200,0
20231130,160200,2133471350,24200,24200,24200,24200,0
20231130,160100,2133471350,24200,24200,24200,24200,0
20231130,160000,2133471350,24200,24200,24200,24200,0
20231130,155900,2133471350,24200,24200,24200,24200,0
20231130,155800,2133471350,24200,24200,24200,24200,0
20231130,155700,2133471350,24200,24200,24200,24200,0
20231130,155600,2133471350,24200,24200,24200,24200,0
20231130,155500,2133471350,24200,24200,24200,24200,0
20231130,155400,2133471350,24200,24200,24200,24200,0
20231130,155300,2133471350,24200,24200,24200,24200,0
20231130,155200,2133471350,24200,24200,24200,24200,0
20231130,155100,2133471350,24200,24200,24200,24200,0
20231130,155000,2133471350,24200,24200,24200,24200,0
20231130,154900,2133471350,24200,24200,24200,24200,0
20231130,154800,2133471350,24200,24200,24200,24200,0
20231130,154700,2133471350,24200,24200,24200,24200,0
20231130,154600,2133471350,24200,24200,24200,24200,0
20231130,154500,2133471350,24200,24200,24200,24200,0
20231130,154400,2133471350,24200,24200,24200,24200,0
20231130,154300,2133471350,24200,24200,24200,24200,2702
20231130,154200,2133471350,24200,24200,24200,24200,0
20231130,154100,2133471350,24200,24200,24200,24200,0
20231130,154000,2133471350,24200,24200,24200,24200,0
20231130,153900,2133471350,24200,24200,24200,24200,0
20231130,153800,2133471350,24200,24200,24200,24200,0
20231130,153700,2133471350,24200,24200,24200,24200,0
20231130,153600,2133471350,24200,24200,24200,24200,0
20231130,153500,2133471350,24200,24200,24200,24200,0
20231130,153400,2133471350,24200,24200,24200,24200,0
20231130,153300,2133471350,24200,24200,24200,24200,0
20231130,153200,2133471350,24200,24200,24200,24200,0
20231130,153100,2133471350,24200,24200,24200,24200,0
20231130,153000,2133471350,24200,24200,24200,24200,2702
20231130,152900,2068082950,24250,24250,24250,24250,0
20231130,152800,2068082950,24250,24250,24250,24250,0
20231130,152700,2068082950,24250,24250,24250,24250,0
20231130,152600,2068082950,24250,24250,24250,24250,0
20231130,152500,2068082950,24250,24250,24250,24250,0
20231130,152400,2068082950,24250,24250,24250,24250,0
20231130,152300,2068082950,24250,24250,24250,24250,0
20231130,152200,2068082950,24250,24250,24250,24250,0
20231130,152100,2068082950,24250,24250,24250,24250,0
20231130,152000,2068082950,24250,24250,24250,24250,0
20231130,151900,2068082950,24250,24250,24250,24200,336
20231130,151800,2059950950,24250,24250,24250,24250,55
20231130,151700,2058617200,24250,24250,24250,24200,27
20231130,151600,2057962650,24250,24300,24300,24250,245
20231130,151500,2052020800,24300,24250,24300,24250,475
20231130,151400,2040501300,24250,24200,24250,24150,587
20231130,151300,2026321100,24150,24250,24250,24150,34
20231130,151200,2025497300,24250,24250,24250,24200,82
20231130,151100,2023511400,24250,24200,24250,24150,39
20231130,151000,2022567150,24200,24250,24250,24200,251
20231130,150900,2016492200,24200,24250,24250,24200,28
20231130,150800,2015813400,24250,24250,24250,24150,292
20231130,150700,2008750150,24250,24200,24250,24200,129
20231130,150600,2005626400,24250,24250,24250,24250,30
20231130,150500,2004898900,24250,24200,24250,24150,560
20231130,150400,1991362400,24200,24200,24250,24150,1397
20231130,150300,1957623500,24200,24150,24200,24150,1576
20231130,150200,1919556350,24150,24150,24200,24100,332
20231130,150100,1911537500,24150,24200,24200,24150,500
20231130,150000,1899461900,24200,24150,24200,24150,58
20231130,145900,1898059400,24200,24150,24200,24100,1914
20231130,145800,1851837100,24150,24150,24200,24150,2119
20231130,145700,1800653500,24200,24250,24250,24200,373
20231130,145600,1791626150,24250,24200,24250,24200,363
20231130,145500,1782840500,24200,24250,24250,24200,694
20231130,145400,1766043900,24200,24250,24250,24200,1715
20231130,145300,1724537700,24250,24300,24300,24200,428
20231130,145200,1714170750,24250,24300,24350,24250,2441
20231130,145100,1654967600,24300,24300,24300,24300,33
20231130,145000,1654165700,24300,24300,24350,24300,471
20231130,144900,1642719400,24300,24350,24350,24250,290
20231130,144800,1635674700,24350,24250,24350,24250,52
20231130,144700,1634411150,24300,24350,24350,24300,1316
20231130,144600,1602431750,24350,24350,24350,24350,24
20231130,144500,1601847350,24300,24350,24350,24300,74
20231130,144400,1600047850,24350,24350,24350,24300,151
20231130,144300,1596377250,24350,24350,24350,24350,28
20231130,144200,1595695450,24350,24400,24400,24350,26
20231130,144100,1595061800,24400,24400,24400,24300,27
20231130,144000,1594403100,24400,24400,24400,24400,23
20231130,143900,1593841900,24400,24350,24400,24300,74
20231130,143800,1592042550,24350,24350,24350,24350,32
20231130,143700,1591263350,24350,24350,24350,24300,596
20231130,143600,1576772950,24350,24350,24350,24300,89
20231130,143500,1574608150,24350,24300,24350,24300,70
20231130,143400,1572906500,24300,24300,24300,24300,123
20231130,143300,1569917600,24300,24300,24300,24300,481
20231130,143200,1558229300,24250,24300,24300,24250,71
20231130,143100,1556506350,24300,24300,24300,24300,33
20231130,143000,1555704450,24300,24300,24300,24300,22
20231130,142900,1555169850,24300,24300,24300,24250,153
20231130,142800,1551454300,24300,24350,24350,24250,91
20231130,142700,1549242050,24350,24250,24350,24250,36
20231130,142600,1548366450,24250,24350,24350,24250,720
20231130,142500,1530883100,24350,24350,24350,24350,23
20231130,142400,1530323050,24350,24350,24350,24350,26
20231130,142300,1529689950,24350,24300,24350,24300,92
20231130,142200,1527453800,24350,24300,24350,24300,69
20231130,142100,1525774250,24300,24300,24300,24300,207
20231130,142000,1520744150,24350,24350,24350,24350,24
20231130,141900,1520159750,24300,24350,24350,24300,71
20231130,141800,1518433300,24350,24300,24400,24300,269
20231130,141700,1511894700,24350,24350,24350,24350,23
20231130,141600,1511334650,24350,24350,24350,24300,75
20231130,141500,1509510750,24350,24350,24350,24350,23
20231130,141400,1508950700,24300,24350,24350,24300,721
20231130,141300,1491429850,24350,24400,24400,24350,26
20231130,141200,1490796700,24400,24400,24400,24350,26
20231130,141100,1490162450,24350,24350,24350,24350,22
20231130,141000,1489626750,24350,24250,24350,24250,282
20231130,140900,1482775900,24300,24350,24350,24300,1111
20231130,140800,1455777850,24300,24350,24350,24300,728
20231130,140700,1438086050,24350,24350,24350,24350,26
20231130,140600,1437452950,24350,24350,24350,24300,82
20231130,140500,1435458650,24350,24350,24350,24300,59
20231130,140400,1434023750,24350,24350,24350,24350,25
20231130,140300,1433415000,24350,24350,24350,24300,81
20231130,140200,1431445000,24350,24350,24350,24350,76
20231130,140100,1429594400,24350,24300,24350,24300,258
20231130,140000,1423323700,24350,24350,24350,24300,87
20231130,135900,1421208350,24350,24350,24350,24350,33
20231130,135800,1420404800,24350,24350,24350,24350,23
20231130,135700,1419844750,24350,24350,24350,24350,33
20231130,135600,1419041200,24300,24350,24350,24300,70
20231130,135500,1417339050,24350,24350,24350,24300,285
20231130,135400,1410412050,24350,24350,24350,24350,25
20231130,135300,1409803300,24350,24350,24350,24300,133
20231130,135200,1406567150,24350,24350,24350,24350,47
20231130,135100,1405422700,24350,24450,24450,24350,38
20231130,135000,1404496300,24450,24400,24450,24350,69
20231130,134900,1402815000,24400,24350,24400,24350,23
20231130,134800,1402254300,24350,24350,24350,24350,61
20231130,134700,1400768950,24350,24350,24350,24300,251
20231130,134600,1394659450,24350,24400,24450,24350,43
20231130,134500,1393610500,24350,24350,24400,24350,210
20231130,134400,1388495900,24350,24350,24350,24350,28
20231130,134300,1387814100,24400,24400,24400,24400,32
20231130,134200,1387033300,24400,24350,24400,24350,78
20231130,134100,1385130150,24400,24350,24400,24300,80
20231130,134000,1383183900,24350,24350,24350,24300,79
20231130,133900,1381262650,24300,24350,24400,24300,126
20231130,133800,1378199150,24350,24300,24350,24300,43
20231130,133700,1377152900,24350,24450,24450,24350,72
20231130,133600,1375398100,24450,24450,24450,24300,75
20231130,133500,1373570000,24450,24300,24450,24300,298
20231130,133400,1366326000,24350,24350,24400,24300,85
20231130,133300,1364255700,24350,24400,24400,24350,193
20231130,133200,1359554050,24400,24400,24400,24400,74
20231130,133100,1357748450,24400,24400,24400,24400,22
20231130,133000,1357211650,24400,24450,24500,24350,234
20231130,132900,1351503650,24450,24450,24450,24450,27
20231130,132800,1350843500,24450,24450,24450,24450,26
20231130,132700,1350207800,24450,24450,24450,24400,24
20231130,132600,1349621050,24450,24450,24450,24450,22
20231130,132500,1349083150,24450,24450,24450,24350,175
20231130,132400,1344814700,24450,24500,24500,24450,23
20231130,132300,1344252300,24500,24450,24500,24450,26
20231130,132200,1343616000,24450,24450,24450,24450,23
20231130,132100,1343053650,24450,24450,24450,24450,32
20231130,132000,1342271250,24500,24500,24500,24400,32
20231130,131900,1341488050,24500,24450,24500,24450,22
20231130,131800,1340949600,24450,24450,24450,24450,26
20231130,131700,1340313900,24450,24500,24500,24450,79
20231130,131600,1338379150,24500,24500,24500,24500,22
20231130,131500,1337840150,24350,24350,24500,24350,1095
20231130,131400,1311103650,24350,24350,24350,24300,86
20231130,131300,1309011950,24350,24350,24350,24350,29
20231130,131200,1308305800,24350,24400,24400,24350,230
20231130,131100,1302704050,24400,24400,24400,24350,71
20231130,131000,1300974000,24400,24400,24400,24400,24
20231130,130900,1300388400,24350,24400,24400,24350,64
20231130,130800,1298828700,24400,24400,24400,24400,28
20231130,130700,1298145500,24350,24400,24400,24350,74
20231130,130600,1296342300,24400,24350,24400,24350,34
20231130,130500,1295513600,24350,24350,24350,24350,24
20231130,130400,1294929200,24350,24350,24350,24300,93
20231130,130300,1292667000,24350,24350,24350,24300,35
20231130,130200,1291815300,24350,24350,24350,24350,27
20231130,130100,1291157850,24350,24400,24400,24300,42
20231130,130000,1290135200,24400,24300,24400,24300,139
20231130,125900,1286754400,24300,24300,24300,24300,96
20231130,125800,1284421600,24300,24250,24300,24250,48
20231130,125700,1283257550,24250,24300,24300,24250,81
20231130,125600,1281293250,24300,24300,24300,24250,73
20231130,125500,1279522650,24300,24300,24300,24300,72
20231130,125400,1277773050,24350,24300,24350,24300,144
20231130,125300,1274273650,24350,24300,24350,24300,212
20231130,125200,1269121600,24250,24300,24300,24250,57
20231130,125100,1267739150,24300,24300,24300,24250,114
20231130,125000,1264973300,24300,24300,24300,24250,106
20231130,124900,1262401500,24300,24300,24300,24300,1
20231130,124800,1262377200,24300,24300,24300,24250,132
20231130,124700,1259175300,24300,24300,24300,24300,28
20231130,124600,1258494900,24300,24350,24350,24300,61
20231130,124500,1257012550,24350,24350,24350,24300,170
20231130,124400,1252881250,24300,24350,24350,24300,61
20231130,124300,1251398750,24350,24250,24350,24250,129
20231130,124200,1248267800,24300,24300,24300,24300,0
20231130,124100,1248267800,24300,24300,24300,24250,130
20231130,124000,1245111150,24300,24300,24350,24300,42
20231130,123900,1244090350,24250,24300,24300,24250,222
20231130,123800,1238696500,24300,24350,24350,24300,381
20231130,123700,1229437500,24350,24350,24350,24300,135
20231130,123600,1226153450,24350,24350,24350,24350,26
20231130,123500,1225520350,24300,24350,24350,24300,295
20231130,123400,1218351800,24350,24300,24450,24300,1988
20231130,123300,1169826700,24250,24300,24300,24250,53
20231130,123200,1168541400,24300,24300,24350,24300,1400
20231130,123100,1134521350,24350,24350,24350,24350,0
20231130,123000,1134521350,24350,24300,24350,24300,53
20231130,122900,1133233400,24350,24350,24350,24350,1
20231130,122800,1133209050,24300,24350,24350,24300,132
20231130,122700,1130001000,24350,24350,24350,24350,6
20231130,122600,1129854900,24350,24300,24350,24300,75
20231130,122500,1128032150,24350,24350,24350,24300,57
20231130,122400,1126646550,24350,24350,24350,24300,134
20231130,122300,1123387900,24300,24300,24300,24300,0
20231130,122200,1123387900,24300,24350,24350,24300,163
20231130,122100,1119424200,24350,24350,24350,24350,66
20231130,122000,1117817100,24350,24350,24400,24350,399
20231130,121900,1108101250,24350,24300,24350,24300,180
20231130,121800,1103723400,24300,24300,24300,24300,47
20231130,121700,1102581300,24300,24300,24300,24300,72
20231130,121600,1100831700,24300,24300,24300,24300,174
20231130,121500,1096603500,24300,24250,24300,24250,200
20231130,121400,1091746500,24250,24300,24300,24250,1006
20231130,121300,1067301400,24350,24350,24350,24300,89
20231130,121200,1065138450,24300,24350,24350,24300,51
20231130,121100,1063898950,24300,24350,24350,24300,65
20231130,121000,1062319300,24350,24350,24350,24350,6
20231130,120900,1062173200,24300,24300,24350,24300,137
20231130,120800,1058843950,24350,24350,24350,24350,7
20231130,120700,1058673500,24350,24350,24350,24300,131
20231130,120600,1055486550,24300,24350,24350,24300,104
20231130,120500,1052958900,24350,24350,24350,24350,11
20231130,120400,1052691050,24350,24350,24350,24300,112
20231130,120300,1049968550,24300,24300,24300,24300,0
20231130,120200,1049968550,24300,24350,24350,24300,152
20231130,120100,1046274200,24350,24350,24350,24350,7
20231130,120000,1046103750,24350,24400,24400,24350,12
20231130,115900,1045811300,24400,24350,24400,24350,53
20231130,115800,1044520650,24350,24350,24350,24350,206
20231130,115700,1039504550,24350,24350,24350,24350,502
20231130,115600,1027280850,24350,24300,24350,24300,241
20231130,115500,1021414850,24350,24300,24350,24300,87
20231130,115400,1019300700,24350,24350,24350,24350,25
20231130,115300,1018691950,24300,24300,24300,24300,60
20231130,115200,1017233950,24300,24300,24300,24300,46
20231130,115100,1016116150,24350,24350,24350,24350,181
20231130,115000,1011708800,24350,24350,24350,24350,200
20231130,114900,1006838800,24350,24400,24400,24350,114
20231130,114800,1004062450,24350,24350,24350,24350,0
20231130,114700,1004062450,24350,24350,24350,24350,338
20231130,114600,995832150,24350,24350,24350,24350,414
20231130,114500,985751250,24350,24350,24350,24350,59
20231130,114400,984314600,24350,24400,24400,24350,15
20231130,114300,983949100,24350,24350,24400,24350,149
20231130,114200,980320700,24350,24300,24350,24300,212
20231130,114100,975161700,24350,24350,24350,24350,3
20231130,114000,975088650,24350,24300,24350,24300,185
20231130,113900,970587900,24350,24350,24350,24300,155
20231130,113800,966816000,24350,24300,24350,24300,144
20231130,113700,963313450,24300,24300,24300,24300,104
20231130,113600,960786250,24300,24300,24300,24250,319
20231130,113500,953038550,24300,24300,24300,24300,98
20231130,113400,950657150,24300,24300,24300,24300,67
20231130,113300,949029050,24300,24300,24300,24300,28
20231130,113200,948348650,24300,24300,24350,24300,129
20231130,113100,945213650,24350,24300,24350,24300,181
20231130,113000,940814850,24300,24300,24300,24300,154
20231130,112900,937072650,24250,24300,24300,24250,346
20231130,112800,928674150,24250,24250,24250,24250,148
20231130,112700,925085150,24300,24250,24300,24250,359
20231130,112600,916378650,24300,24300,24300,24250,149
20231130,112500,912762800,24300,24300,24350,24300,1704
20231130,112400,871355550,24350,24350,24350,24350,232
20231130,112300,865706350,24350,24350,24350,24300,178
20231130,112200,861377750,24350,24350,24350,24300,30
20231130,112100,860647650,24350,24350,24350,24300,124
20231130,112000,857632800,24400,24350,24400,24300,2193
20231130,111900,804233750,24400,24400,24400,24350,132
20231130,111800,801015700,24400,24350,24400,24350,425
20231130,111700,790650200,24400,24400,24400,24350,256
20231130,111600,784404550,24400,24450,24450,24400,2345
20231130,111500,727185600,24450,24450,24450,24450,1
20231130,111400,727161150,24400,24400,24450,24400,1095
20231130,111300,700443100,24400,24400,24400,24400,47
20231130,111200,699296300,24400,24450,24450,24400,71
20231130,111100,697563550,24400,24450,24450,24400,75
20231130,111000,695733450,24400,24400,24400,24400,140
20231130,110900,692317450,24450,24450,24450,24450,57
20231130,110800,690923800,24450,24450,24450,24450,0
20231130,110700,690923800,24450,24450,24450,24450,80
20231130,110600,688967800,24450,24500,24500,24450,78
20231130,110500,687060650,24450,24450,24450,24400,91
20231130,110400,684836800,24450,24450,24450,24450,50
20231130,110300,683614300,24450,24450,24450,24450,127
20231130,110200,680509150,24450,24450,24450,24450,14
20231130,110100,680166850,24450,24450,24500,24450,508
20231130,110000,667746150,24450,24450,24450,24450,120
20231130,105900,664812150,24450,24450,24450,24450,78
20231130,105800,662905050,24450,24450,24450,24450,0
20231130,105700,662905050,24450,24450,24450,24450,111
20231130,105600,660191100,24450,24450,24450,24450,91
20231130,105500,657966150,24450,24450,24450,24450,230
20231130,105400,652342650,24500,24450,24500,24450,114
20231130,105300,649555250,24500,24500,24500,24500,1
20231130,105200,649530750,24450,24500,24500,24450,141
20231130,105100,646082750,24500,24500,24500,24500,4
20231130,105000,645984750,24450,24450,24450,24450,99
20231130,104900,643564200,24500,24500,24500,24500,1
20231130,104800,643539700,24450,24450,24450,24450,82
20231130,104700,641534800,24500,24500,24500,24450,113
20231130,104600,638768650,24500,24500,24500,24500,50
20231130,104500,637543650,24500,24500,24500,24500,33
20231130,104400,636735150,24500,24450,24500,24450,156
20231130,104300,632920450,24500,24500,24500,24500,2
20231130,104200,632871450,24450,24450,24450,24450,63
20231130,104100,631331100,24450,24450,24450,24400,101
20231130,104000,628865500,24450,24450,24450,24450,198
20231130,103900,624024400,24450,24450,24450,24450,10
20231130,103800,623779900,24400,24500,24500,24400,2
20231130,103700,623731000,24450,24450,24450,24450,88
20231130,103600,621579400,24450,24450,24450,24450,441
20231130,103500,610796950,24500,24450,24500,24450,229
20231130,103400,605190000,24500,24500,24500,24450,58
20231130,103300,603771350,24500,24500,24500,24450,84
20231130,103200,601717350,24500,24500,24500,24500,7
20231130,103100,601545850,24500,24500,24500,24500,112
20231130,103000,598801850,24500,24500,24500,24500,139
20231130,102900,595396350,24500,24500,24500,24500,300
20231130,102800,588046350,24500,24500,24500,24450,73
20231130,102700,586261000,24450,24450,24450,24450,97
20231130,102600,583889350,24500,24500,24500,24500,129
20231130,102500,580728850,24500,24500,24500,24500,11
20231130,102400,580459350,24500,24500,24500,24500,227
20231130,102300,574897850,24550,24500,24550,24500,11
20231130,102200,574628300,24500,24500,24500,24500,236
20231130,102100,568846300,24500,24450,24500,24450,101
20231130,102000,566374100,24450,24450,24500,24450,74
20231130,101900,564564750,24450,24450,24450,24450,2
20231130,101800,564515850,24450,24450,24450,24450,132
20231130,101700,561288450,24500,24450,24500,24450,333
20231130,101600,553146450,24550,24550,24550,24550,4
20231130,101500,553048250,24600,24400,24600,24400,1271
20231130,101400,521929100,24400,24450,24450,24400,50
20231130,101300,520708950,24450,24450,24450,24400,73
20231130,101200,518926750,24450,24400,24450,24400,189
20231130,101100,514314650,24400,24450,24450,24400,1540
20231130,101000,476738450,24400,24450,24450,24400,204
20231130,100900,471756750,24450,24500,24500,24400,141
20231130,100800,468312000,24500,24450,24500,24400,278
20231130,100700,461513150,24450,24450,24450,24450,139
20231130,100600,458114600,24450,24450,24450,24450,172
20231130,100500,453909200,24450,24500,24500,24450,216
20231130,100400,448627800,24500,24500,24500,24450,215
20231130,100300,443370850,24500,24450,24500,24450,22
20231130,100200,442832350,24400,24450,24500,24400,957
20231130,100100,419437700,24450,24500,24500,24450,171
20231130,100000,415255200,24550,24550,24550,24550,11
20231130,095900,414985150,24500,24600,24600,24500,525
20231130,095800,402119850,24550,24550,24600,24500,227
20231130,095700,396547000,24600,24550,24600,24550,230
20231130,095600,390900300,24550,24550,24550,24500,228
20231130,095500,385306500,24550,24500,24550,24500,172
20231130,095400,381091900,24500,24500,24550,24500,179
20231130,095300,376705500,24500,24500,24500,24450,317
20231130,095200,368942750,24450,24450,24500,24450,135
20231130,095100,365639250,24450,24500,24500,24450,42
20231130,095000,364611050,24500,24500,24500,24450,140
20231130,094900,361184650,24500,24500,24550,24450,406
20231130,094800,351238350,24500,24550,24550,24500,118
20231130,094700,348347250,24550,24500,24550,24500,98
20231130,094600,345944900,24550,24500,24550,24500,119
20231130,094500,343029350,24500,24500,24550,24500,391
20231130,094400,333444850,24500,24500,24500,24500,33
20231130,094300,332636350,24550,24550,24550,24500,14
20231130,094200,332292850,24550,24600,24600,24550,340
20231130,094100,323943200,24600,24500,24600,24500,82
20231130,094000,321932500,24550,24550,24550,24550,108
20231130,093900,319281100,24550,24500,24550,24500,57
20231130,093800,317884100,24650,24600,24700,24450,4538
20231130,093700,206752600,24600,24650,24650,24600,579
20231130,093600,192497150,24650,24750,24750,24650,442
20231130,093500,181601750,24650,24650,24650,24650,100
20231130,093400,179136750,24700,24750,24750,24650,329
20231130,093300,171014000,24700,24700,24750,24700,244
20231130,093200,164986650,24700,24700,24700,24700,158
20231130,093100,161084050,24750,24700,24750,24700,11
20231130,093000,160812300,24700,24750,24750,24650,1083
20231130,092900,134062400,24750,24750,24750,24750,3
20231130,092800,133988150,24750,24750,24750,24750,31
20231130,092700,133220900,24750,24750,24750,24750,160
20231130,092600,129260900,24750,24700,24850,24700,237
20231130,092500,123395750,24750,24750,24750,24750,26
20231130,092400,122752250,24750,24750,24750,24700,66
20231130,092300,121119500,24750,24700,24750,24700,224
20231130,092200,115585600,24700,24800,24850,24700,310
20231130,092100,107911850,24850,24900,24900,24750,1645
20231130,092000,67064550,24900,24900,24900,24900,0
20231130,091900,67064550,24900,24950,24950,24900,17
20231130,091800,66641150,24900,24900,24900,24900,718
20231130,091700,48762950,24950,24950,24950,24950,14
20231130,091600,48413650,24900,24950,24950,24900,24
20231130,091500,47816000,24950,24950,24950,24950,1
20231130,091400,47791050,24950,24950,24950,24950,1
20231130,091300,47766100,25000,24950,25000,24950,15
20231130,091200,47391400,24950,24950,24950,24950,260
20231130,091100,40904400,24950,24950,24950,24950,10
20231130,091000,40654900,24950,24950,24950,24950,8
20231130,090900,40455300,24950,24950,24950,24950,3
20231130,090800,40380450,24950,24950,24950,24950,104
20231130,090700,37785650,25000,25000,25000,25000,50
20231130,090600,36535650,25000,24950,25000,24950,40
20231130,090500,35537550,25000,25000,25000,25000,0
20231130,090400,35537550,25000,25000,25000,25000,3
20231130,090300,35462550,24900,25050,25050,24900,502
20231130,090200,22962500,24900,24950,24950,24900,516
20231130,090100,10113400,24950,25000,25000,24950,300
20231130,090000,2625300,25100,25000,25100,25000,105