KissMeData/141080/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,201900,10105868150,44400,44400,44400,44400,3422
20231129,201800,10105868150,44400,44400,44400,44400,0
20231129,201700,10105868150,44400,44400,44400,44400,0
20231129,201600,10105868150,44400,44400,44400,44400,0
20231129,201500,10105868150,44400,44400,44400,44400,0
20231129,201400,10105868150,44400,44400,44400,44400,0
20231129,201300,10105868150,44400,44400,44400,44400,0
20231129,201200,10105868150,44400,44400,44400,44400,0
20231129,201100,10105868150,44400,44400,44400,44400,0
20231129,201000,10105868150,44400,44400,44400,44400,0
20231129,200900,10105868150,44400,44400,44400,44400,0
20231129,200800,10105868150,44400,44400,44400,44400,0
20231129,200700,10105868150,44400,44400,44400,44400,0
20231129,200600,10105868150,44400,44400,44400,44400,0
20231129,200500,10105868150,44400,44400,44400,44400,0
20231129,200400,10105868150,44400,44400,44400,44400,0
20231129,200300,10105868150,44400,44400,44400,44400,0
20231129,200200,10105868150,44400,44400,44400,44400,0
20231129,200100,10105868150,44400,44400,44400,44400,0
20231129,200000,10105868150,44400,44400,44400,44400,0
20231129,195900,10105868150,44400,44400,44400,44400,0
20231129,195800,10105868150,44400,44400,44400,44400,0
20231129,195700,10105868150,44400,44400,44400,44400,0
20231129,195600,10105868150,44400,44400,44400,44400,0
20231129,195500,10105868150,44400,44400,44400,44400,0
20231129,195400,10105868150,44400,44400,44400,44400,0
20231129,195300,10105868150,44400,44400,44400,44400,0
20231129,195200,10105868150,44400,44400,44400,44400,0
20231129,195100,10105868150,44400,44400,44400,44400,0
20231129,195000,10105868150,44400,44400,44400,44400,0
20231129,194900,10105868150,44400,44400,44400,44400,3422
20231129,194800,10105868150,44400,44400,44400,44400,0
20231129,194700,10105868150,44400,44400,44400,44400,0
20231129,194600,10105868150,44400,44400,44400,44400,0
20231129,194500,10105868150,44400,44400,44400,44400,0
20231129,194400,10105868150,44400,44400,44400,44400,0
20231129,194300,10105868150,44400,44400,44400,44400,0
20231129,194200,10105868150,44400,44400,44400,44400,0
20231129,194100,10105868150,44400,44400,44400,44400,0
20231129,194000,10105868150,44400,44400,44400,44400,0
20231129,193900,10105868150,44400,44400,44400,44400,0
20231129,193800,10105868150,44400,44400,44400,44400,0
20231129,193700,10105868150,44400,44400,44400,44400,0
20231129,193600,10105868150,44400,44400,44400,44400,0
20231129,193500,10105868150,44400,44400,44400,44400,0
20231129,193400,10105868150,44400,44400,44400,44400,0
20231129,193300,10105868150,44400,44400,44400,44400,0
20231129,193200,10105868150,44400,44400,44400,44400,0
20231129,193100,10105868150,44400,44400,44400,44400,0
20231129,193000,10105868150,44400,44400,44400,44400,0
20231129,192900,10105868150,44400,44400,44400,44400,0
20231129,192800,10105868150,44400,44400,44400,44400,0
20231129,192700,10105868150,44400,44400,44400,44400,0
20231129,192600,10105868150,44400,44400,44400,44400,0
20231129,192500,10105868150,44400,44400,44400,44400,0
20231129,192400,10105868150,44400,44400,44400,44400,0
20231129,192300,10105868150,44400,44400,44400,44400,0
20231129,192200,10105868150,44400,44400,44400,44400,0
20231129,192100,10105868150,44400,44400,44400,44400,0
20231129,192000,10105868150,44400,44400,44400,44400,0
20231129,191900,10105868150,44400,44400,44400,44400,3422
20231129,191800,10105868150,44400,44400,44400,44400,0
20231129,191700,10105868150,44400,44400,44400,44400,0
20231129,191600,10105868150,44400,44400,44400,44400,0
20231129,191500,10105868150,44400,44400,44400,44400,0
20231129,191400,10105868150,44400,44400,44400,44400,0
20231129,191300,10105868150,44400,44400,44400,44400,0
20231129,191200,10105868150,44400,44400,44400,44400,0
20231129,191100,10105868150,44400,44400,44400,44400,0
20231129,191000,10105868150,44400,44400,44400,44400,0
20231129,190900,10105868150,44400,44400,44400,44400,0
20231129,190800,10105868150,44400,44400,44400,44400,0
20231129,190700,10105868150,44400,44400,44400,44400,0
20231129,190600,10105868150,44400,44400,44400,44400,0
20231129,190500,10105868150,44400,44400,44400,44400,0
20231129,190400,10105868150,44400,44400,44400,44400,0
20231129,190300,10105868150,44400,44400,44400,44400,0
20231129,190200,10105868150,44400,44400,44400,44400,0
20231129,190100,10105868150,44400,44400,44400,44400,0
20231129,190000,10105868150,44400,44400,44400,44400,0
20231129,185900,10105868150,44400,44400,44400,44400,0
20231129,185800,10105868150,44400,44400,44400,44400,0
20231129,185700,10105868150,44400,44400,44400,44400,0
20231129,185600,10105868150,44400,44400,44400,44400,0
20231129,185500,10105868150,44400,44400,44400,44400,0
20231129,185400,10105868150,44400,44400,44400,44400,0
20231129,185300,10105868150,44400,44400,44400,44400,0
20231129,185200,10105868150,44400,44400,44400,44400,0
20231129,185100,10105868150,44400,44400,44400,44400,0
20231129,185000,10105868150,44400,44400,44400,44400,0
20231129,184900,10105868150,44400,44400,44400,44400,3422
20231129,184800,10105868150,44400,44400,44400,44400,0
20231129,184700,10105868150,44400,44400,44400,44400,0
20231129,184600,10105868150,44400,44400,44400,44400,0
20231129,184500,10105868150,44400,44400,44400,44400,0
20231129,184400,10105868150,44400,44400,44400,44400,0
20231129,184300,10105868150,44400,44400,44400,44400,0
20231129,184200,10105868150,44400,44400,44400,44400,0
20231129,184100,10105868150,44400,44400,44400,44400,0
20231129,184000,10105868150,44400,44400,44400,44400,0
20231129,183900,10105868150,44400,44400,44400,44400,0
20231129,183800,10105868150,44400,44400,44400,44400,0
20231129,183700,10105868150,44400,44400,44400,44400,0
20231129,183600,10105868150,44400,44400,44400,44400,0
20231129,183500,10105868150,44400,44400,44400,44400,0
20231129,183400,10105868150,44400,44400,44400,44400,0
20231129,183300,10105868150,44400,44400,44400,44400,0
20231129,183200,10105868150,44400,44400,44400,44400,0
20231129,183100,10105868150,44400,44400,44400,44400,0
20231129,183000,10105868150,44400,44400,44400,44400,0
20231129,182900,10105868150,44400,44400,44400,44400,0
20231129,182800,10105868150,44400,44400,44400,44400,0
20231129,182700,10105868150,44400,44400,44400,44400,0
20231129,182600,10105868150,44400,44400,44400,44400,0
20231129,182500,10105868150,44400,44400,44400,44400,0
20231129,182400,10105868150,44400,44400,44400,44400,0
20231129,182300,10105868150,44400,44400,44400,44400,0
20231129,182200,10105868150,44400,44400,44400,44400,0
20231129,182100,10105868150,44400,44400,44400,44400,0
20231129,182000,10105868150,44400,44400,44400,44400,0
20231129,181900,10105868150,44400,44400,44400,44400,3422
20231129,181800,10105868150,44400,44400,44400,44400,0
20231129,181700,10105868150,44400,44400,44400,44400,0
20231129,181600,10105868150,44400,44400,44400,44400,0
20231129,181500,10105868150,44400,44400,44400,44400,0
20231129,181400,10105868150,44400,44400,44400,44400,0
20231129,181300,10105868150,44400,44400,44400,44400,0
20231129,181200,10105868150,44400,44400,44400,44400,0
20231129,181100,10105868150,44400,44400,44400,44400,0
20231129,181000,10105868150,44400,44400,44400,44400,0
20231129,180900,10105868150,44400,44400,44400,44400,0
20231129,180800,10105868150,44400,44400,44400,44400,0
20231129,180700,10105868150,44400,44400,44400,44400,0
20231129,180600,10105868150,44400,44400,44400,44400,0
20231129,180500,10105868150,44400,44400,44400,44400,0
20231129,180400,10105868150,44400,44400,44400,44400,0
20231129,180300,10105868150,44400,44400,44400,44400,0
20231129,180200,10105868150,44400,44400,44400,44400,0
20231129,180100,10105868150,44400,44400,44400,44400,0
20231129,180000,10105868150,44400,44400,44400,44400,0
20231129,175900,10105868150,44400,44400,44400,44400,0
20231129,175800,10105868150,44400,44400,44400,44400,0
20231129,175700,10105868150,44400,44400,44400,44400,0
20231129,175600,10105868150,44400,44400,44400,44400,0
20231129,175500,10105868150,44400,44400,44400,44400,0
20231129,175400,10105868150,44400,44400,44400,44400,0
20231129,175300,10105868150,44400,44400,44400,44400,0
20231129,175200,10105868150,44400,44400,44400,44400,0
20231129,175100,10105868150,44400,44400,44400,44400,0
20231129,175000,10105868150,44400,44400,44400,44400,0
20231129,174900,10105868150,44400,44400,44400,44400,3422
20231129,174800,10105868150,44400,44400,44400,44400,0
20231129,174700,10105868150,44400,44400,44400,44400,0
20231129,174600,10105868150,44400,44400,44400,44400,0
20231129,174500,10105868150,44400,44400,44400,44400,0
20231129,174400,10105868150,44400,44400,44400,44400,0
20231129,174300,10105868150,44400,44400,44400,44400,0
20231129,174200,10105868150,44400,44400,44400,44400,0
20231129,174100,10105868150,44400,44400,44400,44400,0
20231129,174000,10105868150,44400,44400,44400,44400,0
20231129,173900,10105868150,44400,44400,44400,44400,0
20231129,173800,10105868150,44400,44400,44400,44400,0
20231129,173700,10105868150,44400,44400,44400,44400,0
20231129,173600,10105868150,44400,44400,44400,44400,0
20231129,173500,10105868150,44400,44400,44400,44400,0
20231129,173400,10105868150,44400,44400,44400,44400,0
20231129,173300,10105868150,44400,44400,44400,44400,0
20231129,173200,10105868150,44400,44400,44400,44400,0
20231129,173100,10105868150,44400,44400,44400,44400,0
20231129,173000,10105868150,44400,44400,44400,44400,0
20231129,172900,10105868150,44400,44400,44400,44400,0
20231129,172800,10105868150,44400,44400,44400,44400,0
20231129,172700,10105868150,44400,44400,44400,44400,0
20231129,172600,10105868150,44400,44400,44400,44400,0
20231129,172500,10105868150,44400,44400,44400,44400,0
20231129,172400,10105868150,44400,44400,44400,44400,0
20231129,172300,10105868150,44400,44400,44400,44400,0
20231129,172200,10105868150,44400,44400,44400,44400,0
20231129,172100,10105868150,44400,44400,44400,44400,0
20231129,172000,10105868150,44400,44400,44400,44400,0
20231129,171900,10105868150,44400,44400,44400,44400,3422
20231129,171800,10105868150,44400,44400,44400,44400,0
20231129,171700,10105868150,44400,44400,44400,44400,0
20231129,171600,10105868150,44400,44400,44400,44400,0
20231129,171500,10105868150,44400,44400,44400,44400,0
20231129,171400,10105868150,44400,44400,44400,44400,0
20231129,171300,10105868150,44400,44400,44400,44400,0
20231129,171200,10105868150,44400,44400,44400,44400,0
20231129,171100,10105868150,44400,44400,44400,44400,0
20231129,171000,10105868150,44400,44400,44400,44400,0
20231129,170900,10105868150,44400,44400,44400,44400,0
20231129,170800,10105868150,44400,44400,44400,44400,0
20231129,170700,10105868150,44400,44400,44400,44400,0
20231129,170600,10105868150,44400,44400,44400,44400,0
20231129,170500,10105868150,44400,44400,44400,44400,0
20231129,170400,10105868150,44400,44400,44400,44400,0
20231129,170300,10105868150,44400,44400,44400,44400,0
20231129,170200,10105868150,44400,44400,44400,44400,0
20231129,170100,10105868150,44400,44400,44400,44400,0
20231129,170000,10105868150,44400,44400,44400,44400,0
20231129,165900,10105868150,44400,44400,44400,44400,0
20231129,165800,10105868150,44400,44400,44400,44400,0
20231129,165700,10105868150,44400,44400,44400,44400,0
20231129,165600,10105868150,44400,44400,44400,44400,0
20231129,165500,10105868150,44400,44400,44400,44400,0
20231129,165400,10105868150,44400,44400,44400,44400,0
20231129,165300,10105868150,44400,44400,44400,44400,0
20231129,165200,10105868150,44400,44400,44400,44400,0
20231129,165100,10105868150,44400,44400,44400,44400,0
20231129,165000,10105868150,44400,44400,44400,44400,0
20231129,164900,10105868150,44400,44400,44400,44400,3422
20231129,164800,10105868150,44400,44400,44400,44400,0
20231129,164700,10105868150,44400,44400,44400,44400,0
20231129,164600,10105868150,44400,44400,44400,44400,0
20231129,164500,10105868150,44400,44400,44400,44400,0
20231129,164400,10105868150,44400,44400,44400,44400,0
20231129,164300,10105868150,44400,44400,44400,44400,0
20231129,164200,10105868150,44400,44400,44400,44400,0
20231129,164100,10105868150,44400,44400,44400,44400,0
20231129,164000,10105868150,44400,44400,44400,44400,0
20231129,163900,10105868150,44400,44400,44400,44400,0
20231129,163800,10105868150,44400,44400,44400,44400,0
20231129,163700,10105868150,44400,44400,44400,44400,0
20231129,163600,10105868150,44400,44400,44400,44400,0
20231129,163500,10105868150,44400,44400,44400,44400,0
20231129,163400,10105868150,44400,44400,44400,44400,0
20231129,163300,10105868150,44400,44400,44400,44400,0
20231129,163200,10105868150,44400,44400,44400,44400,0
20231129,163100,10105868150,44400,44400,44400,44400,0
20231129,163000,10105868150,44400,44400,44400,44400,0
20231129,162900,10105868150,44400,44400,44400,44400,0
20231129,162800,10105868150,44400,44400,44400,44400,0
20231129,162700,10105868150,44400,44400,44400,44400,0
20231129,162600,10105868150,44400,44400,44400,44400,0
20231129,162500,10105868150,44400,44400,44400,44400,0
20231129,162400,10105868150,44400,44400,44400,44400,0
20231129,162300,10105868150,44400,44400,44400,44400,0
20231129,162200,10105868150,44400,44400,44400,44400,0
20231129,162100,10105868150,44400,44400,44400,44400,0
20231129,162000,10105868150,44400,44400,44400,44400,0
20231129,161900,10105868150,44400,44400,44400,44400,3422
20231129,161800,10105868150,44400,44400,44400,44400,0
20231129,161700,10105868150,44400,44400,44400,44400,0
20231129,161600,10105868150,44400,44400,44400,44400,0
20231129,161500,10105868150,44400,44400,44400,44400,0
20231129,161400,10105868150,44400,44400,44400,44400,0
20231129,161300,10105868150,44400,44400,44400,44400,0
20231129,161200,10105868150,44400,44400,44400,44400,0
20231129,161100,10105868150,44400,44400,44400,44400,0
20231129,161000,10105868150,44400,44400,44400,44400,0
20231129,160900,10105868150,44400,44400,44400,44400,0
20231129,160800,10105868150,44400,44400,44400,44400,0
20231129,160700,10105868150,44400,44400,44400,44400,0
20231129,160600,10105868150,44400,44400,44400,44400,0
20231129,160500,10105868150,44400,44400,44400,44400,0
20231129,160400,10105868150,44400,44400,44400,44400,0
20231129,160300,10105868150,44400,44400,44400,44400,0
20231129,160200,10105868150,44400,44400,44400,44400,0
20231129,160100,10105868150,44400,44400,44400,44400,0
20231129,160000,10105868150,44400,44400,44400,44400,0
20231129,155900,10105868150,44400,44400,44400,44400,0
20231129,155800,10105868150,44400,44400,44400,44400,0
20231129,155700,10105868150,44400,44400,44400,44400,0
20231129,155600,10105868150,44400,44400,44400,44400,0
20231129,155500,10105868150,44400,44400,44400,44400,0
20231129,155400,10105868150,44400,44400,44400,44400,0
20231129,155300,10105868150,44400,44400,44400,44400,0
20231129,155200,10105868150,44400,44400,44400,44400,0
20231129,155100,10105868150,44400,44400,44400,44400,0
20231129,155000,10105868150,44400,44400,44400,44400,0
20231129,154900,10105868150,44400,44400,44400,44400,3422
20231129,154800,10105868150,44400,44400,44400,44400,0
20231129,154700,10105868150,44400,44400,44400,44400,0
20231129,154600,10105868150,44400,44400,44400,44400,0
20231129,154500,10105868150,44400,44400,44400,44400,0
20231129,154400,10105868150,44400,44400,44400,44400,0
20231129,154300,10105868150,44400,44400,44400,44400,0
20231129,154200,10105868150,44400,44400,44400,44400,0
20231129,154100,10105868150,44400,44400,44400,44400,0
20231129,154000,10105868150,44400,44400,44400,44400,0
20231129,153900,10105868150,44400,44400,44400,44400,0
20231129,153800,10105868150,44400,44400,44400,44400,0
20231129,153700,10105868150,44400,44400,44400,44400,0
20231129,153600,10105868150,44400,44400,44400,44400,0
20231129,153500,10105868150,44400,44400,44400,44400,0
20231129,153400,10105868150,44400,44400,44400,44400,0
20231129,153300,10105868150,44400,44400,44400,44400,0
20231129,153200,10105868150,44400,44400,44400,44400,0
20231129,153100,10105868150,44400,44400,44400,44400,0
20231129,153000,10105868150,44400,44400,44400,44400,3422
20231129,152900,9953931350,44700,44700,44700,44700,0
20231129,152800,9953931350,44700,44700,44700,44700,0
20231129,152700,9953931350,44700,44700,44700,44700,0
20231129,152600,9953931350,44700,44700,44700,44700,0
20231129,152500,9953931350,44700,44700,44700,44700,0
20231129,152400,9953931350,44700,44700,44700,44700,0
20231129,152300,9953931350,44700,44700,44700,44700,0
20231129,152200,9953931350,44700,44700,44700,44700,0
20231129,152100,9953931350,44700,44700,44700,44700,0
20231129,152000,9953931350,44700,44700,44700,44700,0
20231129,151900,9953931350,44700,44550,44700,44450,2321
20231129,151800,9850664300,44500,44550,44550,44500,149
20231129,151700,9844032200,44500,44650,44650,44500,517
20231129,151600,9820992650,44650,44700,44700,44600,198
20231129,151500,9812154500,44700,44800,44800,44650,397
20231129,151400,9794406300,44800,44600,44800,44600,2295
20231129,151300,9691942500,44550,44650,44650,44500,332
20231129,151200,9677146600,44500,44600,44600,44400,650
20231129,151100,9648192100,44600,44550,44600,44450,445
20231129,151000,9628380700,44500,44400,44550,44400,623
20231129,150900,9600656400,44500,44550,44550,44400,351
20231129,150800,9585043750,44550,44450,44550,44450,611
20231129,150700,9557867150,44400,44500,44500,44400,516
20231129,150600,9534913050,44400,44450,44550,44400,772
20231129,150500,9500601400,44450,44550,44550,44450,516
20231129,150400,9477640000,44450,44500,44550,44450,684
20231129,150300,9447198550,44450,44450,44550,44450,833
20231129,150200,9410152650,44450,44500,44550,44400,689
20231129,150100,9379491350,44500,44550,44550,44450,747
20231129,150000,9346279800,44500,44450,44600,44450,1021
20231129,145900,9300820450,44450,44450,44650,44450,2286
20231129,145800,9198883450,44450,44550,44550,44450,642
20231129,145700,9170316700,44550,44500,44550,44450,788
20231129,145600,9135240250,44450,44500,44550,44450,282
20231129,145500,9122687900,44450,44450,44500,44400,425
20231129,145400,9103793550,44400,44400,44650,44350,4261
20231129,145300,8914278050,44350,44450,44500,44350,467
20231129,145200,8893551600,44450,44450,44500,44350,841
20231129,145100,8856171600,44450,44500,44600,44350,1800
20231129,145000,8776197750,44450,44450,44600,44450,722
20231129,144900,8744069750,44350,44550,44600,44350,2191
20231129,144800,8646585700,44550,44650,44800,44550,1446
20231129,144700,8582049750,44650,44700,44750,44650,419
20231129,144600,8563330850,44650,44700,44700,44650,526
20231129,144500,8539838500,44700,44800,44850,44700,585
20231129,144400,8513654300,44750,44900,45000,44750,264
20231129,144300,8501798650,44900,44700,44900,44700,2065
20231129,144200,8409251100,44700,44750,44800,44700,409
20231129,144100,8390946300,44700,44800,44800,44700,396
20231129,144000,8373221550,44750,44750,44800,44700,1734
20231129,143900,8295665000,44800,44700,44850,44700,1155
20231129,143800,8243933650,44700,44850,44850,44700,703
20231129,143700,8212448650,44800,44850,44850,44800,332
20231129,143600,8197558950,44850,44800,44850,44750,1125
20231129,143500,8147141500,44800,44900,44900,44800,670
20231129,143400,8117074200,45000,44950,45000,44900,184
20231129,143300,8108803500,44900,45000,45100,44900,675
20231129,143200,8078427750,45000,44800,45000,44800,513
20231129,143100,8055375000,44800,44700,44850,44550,3073
20231129,143000,7918102250,44700,44800,44850,44700,1045
20231129,142900,7871325700,44800,45000,45000,44800,1210
20231129,142800,7817050400,44900,44950,45000,44900,1326
20231129,142700,7757500900,44950,44900,45000,44900,152
20231129,142600,7750666550,44950,44900,45000,44900,244
20231129,142500,7739704850,44900,44950,45050,44900,1745
20231129,142400,7661341700,45000,45050,45100,44950,432
20231129,142300,7641893750,44950,44900,45000,44900,930
20231129,142200,7600081600,44900,45050,45100,44900,2525
20231129,142100,7486395450,45050,45200,45250,45050,321
20231129,142000,7471906300,45250,45150,45300,44950,12396
20231129,141900,6913901200,45150,45200,45300,45150,1891
20231129,141800,6828468400,45250,45350,45350,45200,674
20231129,141700,6797955700,45350,45400,45400,45300,308
20231129,141600,6783991900,45350,45300,45550,45300,842
20231129,141500,6745722400,45350,45350,45400,45300,166
20231129,141400,6738194750,45300,45300,45350,45300,164
20231129,141300,6730764200,45350,45300,45350,45300,90
20231129,141200,6726685850,45300,45300,45350,45300,262
20231129,141100,6714814100,45300,45350,45400,45300,505
20231129,141000,6691912150,45350,45350,45400,45350,63
20231129,140900,6689053500,45400,45350,45400,45350,217
20231129,140800,6679208000,45300,45300,45400,45300,174
20231129,140700,6671320300,45300,45350,45450,45300,1783
20231129,140600,6590413500,45350,45350,45400,45300,450
20231129,140500,6570007900,45350,45350,45400,45350,32
20231129,140400,6568555300,45350,45400,45400,45350,234
20231129,140300,6557939700,45400,45350,45450,45350,268
20231129,140200,6545776600,45350,45400,45400,45300,584
20231129,140100,6519301700,45400,45400,45500,45400,1164
20231129,140000,6466421400,45450,45450,45500,45400,281
20231129,135900,6453647350,45500,45600,45600,45500,972
20231129,135800,6409402300,45550,45650,45650,45550,700
20231129,135700,6377483450,45650,45600,45700,45600,108
20231129,135600,6372552550,45600,45600,45650,45600,86
20231129,135500,6368630800,45600,45550,45600,45550,229
20231129,135400,6358189000,45550,45550,45600,45550,203
20231129,135300,6348935800,45550,45650,45650,45550,624
20231129,135200,6320477550,45650,45650,45700,45650,807
20231129,135100,6283636850,45650,45700,45700,45650,46
20231129,135000,6281535100,45650,45650,45700,45650,184
20231129,134900,6273134150,45650,45650,45650,45600,41
20231129,134800,6271263150,45650,45800,45800,45650,1335
20231129,134700,6210232250,45750,45800,45850,45750,587
20231129,134600,6183350950,45750,45700,45750,45700,51
20231129,134500,6181018450,45750,45700,45750,45600,2755
20231129,134400,6055133150,45700,45700,45700,45700,42
20231129,134300,6053213750,45650,45650,45750,45650,198
20231129,134200,6044163700,45650,45650,45700,45650,413
20231129,134100,6025306300,45650,45650,45700,45650,241
20231129,134000,6014292900,45650,45650,45650,45650,137
20231129,133900,6008038850,45650,45650,45850,45650,1521
20231129,133800,5938545200,45650,45650,45700,45650,140
20231129,133700,5932152800,45700,45700,45700,45600,1311
20231129,133600,5872280800,45700,45650,45750,45650,71
20231129,133500,5869034000,45650,45650,45650,45650,532
20231129,133400,5844748200,45700,45700,45750,45650,368
20231129,133300,5827931200,45750,45700,45800,45650,152
20231129,133200,5820981500,45700,45700,45700,45650,1075
20231129,133100,5771854250,45700,45750,45750,45700,549
20231129,133000,5746762800,45750,45750,45800,45750,100
20231129,132900,5742186000,45750,45700,45750,45700,105
20231129,132800,5737384000,45700,45750,45750,45700,481
20231129,132700,5715382500,45750,45750,45900,45750,131
20231129,132600,5709376950,45750,45750,45800,45750,184
20231129,132500,5700956600,45750,45750,45750,45750,42
20231129,132400,5699035100,45800,45700,45800,45700,716
20231129,132300,5666313500,45700,45750,45750,45700,440
20231129,132200,5646183900,45800,45800,45850,45800,129
20231129,132100,5640275650,45750,45700,45850,45700,189
20231129,132000,5631633250,45750,45750,45800,45750,602
20231129,131900,5604066750,45800,45700,45800,45700,106
20231129,131800,5599220050,45700,45700,45750,45700,174
20231129,131700,5591264950,45700,45750,45850,45700,137
20231129,131600,5584995600,45750,45750,45800,45750,519
20231129,131500,5561247600,45750,45800,45800,45750,168
20231129,131400,5553559200,45750,45750,45800,45750,56
20231129,131300,5550994850,45750,45800,45800,45750,58
20231129,131200,5548340150,45750,45800,45800,45750,159
20231129,131100,5541062650,45750,45800,45800,45750,285
20231129,131000,5528011100,45800,45800,45900,45800,350
20231129,130900,5511969150,45850,45850,45900,45800,88
20231129,130800,5507932600,45850,45850,45850,45850,111
20231129,130700,5502843250,45900,45800,45950,45800,329
20231129,130600,5487755400,45800,45800,45850,45800,168
20231129,130500,5480057300,45850,45800,45850,45800,68
20231129,130400,5476941250,45850,45800,45850,45800,132
20231129,130300,5470894700,45800,45850,45900,45800,53
20231129,130200,5468463300,45850,45800,45850,45800,86
20231129,130100,5464523550,45800,45950,45950,45800,320
20231129,130000,5449850550,46000,46000,46050,45900,195
20231129,125900,5440880300,46000,45950,46000,45900,489
20231129,125800,5418424100,45950,46000,46000,45900,56
20231129,125700,5415849700,46000,46000,46000,45900,311
20231129,125600,5401549150,46000,45900,46000,45900,193
20231129,125500,5392682700,45900,45950,46000,45900,226
20231129,125400,5382297600,46000,45950,46000,45950,144
20231129,125300,5375675750,45950,46000,46000,45950,173
20231129,125200,5367722300,46000,46000,46000,45950,185
20231129,125100,5359214400,46050,46000,46050,45950,324
20231129,125000,5344304600,46000,45950,46000,45900,85
20231129,124900,5340396500,45900,45950,45950,45900,239
20231129,124800,5329414600,45900,45900,46050,45900,326
20231129,124700,5314435450,45900,45950,46050,45900,201
20231129,124600,5305200100,45950,45950,45950,45900,206
20231129,124500,5295735500,45950,45950,46050,45950,205
20231129,124400,5286312050,46000,46050,46100,45950,189
20231129,124300,5277610550,46000,45900,46050,45900,192
20231129,124200,5268780150,45950,46000,46000,45900,415
20231129,124100,5249720850,46000,45950,46000,45950,232
20231129,124000,5239049350,45950,45950,46000,45950,186
20231129,123900,5230501200,46000,46050,46100,46000,169
20231129,123800,5222723400,46000,45950,46000,45950,266
20231129,123700,5210493450,46000,45950,46000,45900,479
20231129,123600,5188489950,45950,46000,46000,45950,253
20231129,123500,5176853900,46000,46050,46050,46000,311
20231129,123400,5162546850,46000,46150,46150,46000,173
20231129,123300,5154568750,46150,46050,46150,46050,190
20231129,123200,5145805550,46050,46050,46050,46000,191
20231129,123100,5137015900,46050,46100,46100,46050,92
20231129,123000,5132774750,46050,45950,46050,45950,271
20231129,122900,5120296400,46000,46000,46050,45950,215
20231129,122800,5110404600,46000,46000,46050,46000,150
20231129,122700,5103500400,46000,45950,46050,45950,219
20231129,122600,5093423500,45950,45950,46050,45950,178
20231129,122500,5085236200,45950,46000,46050,45950,175
20231129,122400,5077181550,45950,46000,46050,45950,218
20231129,122300,5067149650,46050,46050,46100,46000,137
20231129,122200,5060839400,46100,46050,46100,46000,275
20231129,122100,5048168300,46000,46050,46100,46000,106
20231129,122000,5043285350,46100,46050,46100,46050,90
20231129,121900,5039136500,46050,46050,46050,46000,174
20231129,121800,5031127250,46050,46100,46150,46050,325
20231129,121700,5016150600,46050,46100,46100,46050,159
20231129,121600,5008822950,46050,46000,46050,46000,76
20231129,121500,5005325100,46000,46050,46100,46000,184
20231129,121400,4996855700,46050,46050,46250,46000,782
20231129,121300,4960806550,46050,45850,46050,45800,1212
20231129,121200,4905110450,45750,45900,45950,45750,630
20231129,121100,4876226800,45950,46000,46000,45900,1400
20231129,121000,4811875400,46050,46100,46100,46050,159
20231129,120900,4804548400,46100,46100,46150,46050,317
20231129,120800,4789936500,46100,46100,46100,46050,112
20231129,120700,4784775650,46050,46000,46050,46000,209
20231129,120600,4775153100,46000,46050,46100,46000,133
20231129,120500,4769028250,46000,46100,46150,46000,909
20231129,120400,4727159350,46100,46200,46200,46100,36
20231129,120300,4725497100,46100,46100,46100,46050,340
20231129,120200,4709825350,46100,46150,46150,46100,619
20231129,120100,4681280150,46150,46200,46200,46150,174
20231129,120000,4673244250,46200,46200,46250,46150,163
20231129,115900,4665710950,46200,46250,46250,46150,343
20231129,115800,4649866450,46200,46200,46300,46150,268
20231129,115700,4637480000,46200,46300,46300,46200,467
20231129,115600,4615886200,46300,46350,46350,46300,96
20231129,115500,4611440950,46350,46200,46350,46200,257
20231129,115400,4599544400,46200,46250,46350,46200,470
20231129,115300,4577810150,46300,46350,46350,46300,253
20231129,115200,4566090800,46350,46250,46350,46200,134
20231129,115100,4559888400,46250,46300,46300,46200,303
20231129,115000,4545870000,46300,46250,46300,46200,406
20231129,114900,4527085950,46200,46250,46300,46200,147
20231129,114800,4520286350,46250,46200,46300,46200,322
20231129,114700,4505392150,46200,46250,46300,46200,555
20231129,114600,4479732450,46250,46250,46250,46200,295
20231129,114500,4466091650,46300,46300,46350,46250,350
20231129,114400,4449885100,46300,46250,46300,46250,352
20231129,114300,4433589900,46300,46300,46350,46250,242
20231129,114200,4422384200,46300,46300,46350,46200,228
20231129,114100,4411827700,46300,46300,46350,46300,73
20231129,114000,4408444750,46350,46300,46350,46300,181
20231129,113900,4400056850,46300,46300,46350,46250,268
20231129,113800,4387648050,46250,46300,46300,46250,73
20231129,113700,4384269250,46300,46300,46400,46300,217
20231129,113600,4374210350,46250,46250,46300,46200,285
20231129,113500,4361023600,46250,46300,46300,46250,1186
20231129,113400,4306140400,46300,46250,46400,46250,750
20231129,113300,4271381900,46250,46300,46300,46250,111
20231129,113200,4266242850,46200,46300,46300,46200,177
20231129,113100,4258057250,46300,46250,46300,46200,244
20231129,113000,4246765500,46250,46250,46250,46150,118
20231129,112900,4241309850,46300,46250,46350,46250,279
20231129,112800,4228396450,46200,46250,46250,46150,68
20231129,112700,4225255250,46250,46250,46300,46200,245
20231129,112600,4213916250,46300,46200,46300,46150,325
20231129,112500,4198891400,46250,46200,46250,46200,59
20231129,112400,4196163900,46200,46250,46250,46100,202
20231129,112300,4186827800,46250,46150,46300,46100,273
20231129,112200,4174219150,46150,46200,46200,46150,239
20231129,112100,4163185050,46200,46300,46350,46200,543
20231129,112000,4138050250,46250,46250,46300,46250,84
20231129,111900,4134164200,46250,46250,46350,46200,317
20231129,111800,4119497200,46250,46300,46300,46200,588
20231129,111700,4092288400,46300,46300,46350,46300,291
20231129,111600,4078805050,46300,46200,46350,46150,716
20231129,111500,4045658400,46200,46200,46200,46150,337
20231129,111400,4030095900,46150,46150,46200,46100,214
20231129,111300,4020214400,46100,46200,46200,46100,485
20231129,111200,3997840650,46200,46300,46300,46200,288
20231129,111100,3984518050,46300,46250,46300,46200,524
20231129,111000,3960284200,46250,46200,46300,46200,275
20231129,110900,3947570400,46250,46250,46350,46250,267
20231129,110800,3935213250,46250,46300,46300,46250,144
20231129,110700,3928551700,46250,46300,46400,46200,393
20231129,110600,3910356450,46250,46250,46300,46200,208
20231129,110500,3900733500,46250,46300,46350,46250,1232
20231129,110400,3843679950,46350,46350,46400,46300,577
20231129,110300,3816954400,46350,46350,46450,46300,1408
20231129,110200,3751632550,46400,46350,46400,46350,307
20231129,110100,3737401150,46350,46350,46350,46250,1130
20231129,110000,3685065500,46350,46350,46400,46300,577
20231129,105900,3658317550,46350,46250,46350,46250,1199
20231129,105800,3602804500,46250,46250,46250,46200,715
20231129,105700,3569738950,46200,46200,46250,46150,761
20231129,105600,3534587600,46200,46150,46200,46100,113
20231129,105500,3529369700,46150,46100,46150,46100,88
20231129,105400,3525311000,46150,46100,46200,46100,874
20231129,105300,3484981750,46100,46100,46100,46050,413
20231129,105200,3465942550,46100,46100,46150,46050,299
20231129,105100,3452160300,46100,46000,46100,46000,287
20231129,105000,3438941200,46050,45950,46050,45950,123
20231129,104900,3433282850,46000,46050,46050,45950,479
20231129,104800,3411246450,46000,46000,46050,46000,181
20231129,104700,3402916300,46000,45950,46050,45950,325
20231129,104600,3387966250,46000,46000,46050,46000,166
20231129,104500,3380326700,46000,46050,46050,46000,150
20231129,104400,3373422300,46000,46050,46050,46000,137
20231129,104300,3367116250,46000,46050,46050,45850,3941
20231129,104200,3185981700,46050,45900,46050,45900,1393
20231129,104100,3121897350,45900,45900,45900,45850,143
20231129,104000,3115335650,45900,45850,45900,45850,57
20231129,103900,3112721350,45850,45850,45850,45800,83
20231129,103800,3108917300,45850,45650,45850,45600,4251
20231129,103700,2915030500,45700,45750,45850,45700,1112
20231129,103600,2864152400,45800,45750,45800,45700,111
20231129,103500,2859071200,45750,45850,45850,45700,410
20231129,103400,2840309650,45850,45900,45900,45850,172
20231129,103300,2832420050,45850,45850,45900,45850,221
20231129,103200,2822285350,45850,45850,45900,45800,85
20231129,103100,2818387600,45850,45900,45900,45850,156
20231129,103000,2811228750,45850,45850,45850,45850,34
20231129,102900,2809669850,45850,45850,45850,45800,89
20231129,102800,2805589350,45850,45850,45900,45850,125
20231129,102700,2799854500,45850,45800,45850,45800,169
20231129,102600,2792107000,45800,45850,45850,45800,116
20231129,102500,2786791550,45800,45800,45850,45800,135
20231129,102400,2780605700,45800,45800,45800,45750,53
20231129,102300,2778178350,45800,45800,45800,45750,181
20231129,102200,2769892250,45800,46050,46050,45750,819
20231129,102100,2732289900,46050,46000,46050,45950,564
20231129,102000,2706343350,46000,45950,46000,45900,922
20231129,101900,2663949400,45950,45900,45950,45900,491
20231129,101800,2641405500,45900,45850,45900,45850,186
20231129,101700,2632869550,45900,45800,45900,45800,496
20231129,101600,2610141800,45800,45850,45900,45800,126
20231129,101500,2604367450,45850,45800,45900,45750,220
20231129,101400,2594286500,45800,45750,45800,45750,153
20231129,101300,2587282800,45750,45700,45750,45700,467
20231129,101200,2565939200,45700,45700,45700,45700,93
20231129,101100,2561689100,45700,45700,45700,45650,215
20231129,101000,2551864100,45650,45700,45750,45650,182
20231129,100900,2543548450,45700,45700,45700,45650,215
20231129,100800,2533727100,45700,45650,45700,45650,146
20231129,100700,2527057450,45650,45600,45700,45600,273
20231129,100600,2514593900,45600,45700,45700,45500,886
20231129,100500,2474211100,45750,45900,45900,45750,347
20231129,100400,2458302050,45850,45900,45900,45850,854
20231129,100300,2419106550,45900,45750,45900,45750,224
20231129,100200,2408838750,45750,45900,45900,45600,603
20231129,100100,2381272850,45850,45850,45900,45750,942
20231129,100000,2338090900,45800,45800,45850,45750,558
20231129,095900,2312523000,45850,45750,45850,45750,1246
20231129,095800,2255450900,45750,45600,45800,45600,1413
20231129,095700,2190871150,45600,45500,45600,45500,586
20231129,095600,2164174150,45500,45500,45550,45450,504
20231129,095500,2141241000,45500,45500,45500,45500,276
20231129,095400,2128683000,45450,45500,45500,45350,1313
20231129,095300,2069053150,45450,45450,45450,45400,245
20231129,095200,2057919600,45450,45450,45450,45350,410
20231129,095100,2039298050,45450,45400,45450,45350,1033
20231129,095000,1992383050,45350,45300,45350,45300,163
20231129,094900,1984991050,45250,45250,45350,45200,86
20231129,094800,1981099600,45250,45250,45250,45200,406
20231129,094700,1962728550,45200,45250,45300,45200,2262
20231129,094600,1860438400,45200,45250,45250,45200,378
20231129,094500,1843349900,45200,45300,45300,45200,57
20231129,094400,1840770450,45250,45250,45250,45200,227
20231129,094300,1830502200,45250,45250,45250,45200,475
20231129,094200,1809009850,45250,45250,45250,45200,262
20231129,094100,1797154700,45250,45300,45300,45200,1118
20231129,094000,1746577300,45250,45300,45300,45250,244
20231129,093900,1735524350,45250,45300,45300,45250,222
20231129,093800,1725470450,45350,45300,45450,45300,2493
20231129,093700,1612505450,45350,45500,45500,45300,2056
20231129,093600,1519150800,45500,45500,45550,45500,346
20231129,093500,1503407750,45500,45550,45600,45500,207
20231129,093400,1493979250,45550,45500,45550,45500,399
20231129,093300,1475806000,45500,45650,45650,45450,239
20231129,093200,1464917650,45600,45650,45650,45600,242
20231129,093100,1453874600,45600,45600,45650,45600,220
20231129,093000,1443834150,45650,45500,45650,45500,4780
20231129,092900,1225938450,45450,45700,45700,45450,1730
20231129,092800,1147030350,45650,45650,45650,45650,146
20231129,092700,1140365450,45650,45650,45650,45600,185
20231129,092600,1131922500,45650,45850,45850,45650,1031
20231129,092500,1084790250,45900,45750,45900,45750,864
20231129,092400,1045197850,45750,45750,45750,45700,290
20231129,092300,1031933600,45700,45750,45750,45700,225
20231129,092200,1021644600,45750,45650,45750,45600,515
20231129,092100,998139300,45550,45850,45850,45500,1043
20231129,092000,950461250,45800,45850,45850,45800,255
20231129,091900,938773950,45800,45800,45850,45750,209
20231129,091800,929200400,45750,45400,45750,45400,630
20231129,091700,900484800,45400,45350,45400,45350,140
20231129,091600,894131500,45350,45400,45450,45350,118
20231129,091500,888775250,45400,45300,45500,45250,362
20231129,091400,872340850,45300,45450,45450,45300,2172
20231129,091300,773817400,45500,45450,45500,45450,164
20231129,091200,766359200,45400,45350,45400,45350,324
20231129,091100,751654900,45350,45350,45350,45350,40
20231129,091000,749840900,45350,45400,45600,45300,2193
20231129,090900,650192800,45400,45400,45400,45350,484
20231129,090800,628220450,45300,45250,45350,45250,594
20231129,090700,601313350,45250,45300,45300,45150,3469
20231129,090600,444338700,45350,45400,45400,45300,823
20231129,090500,406998200,45400,45450,45500,45400,721
20231129,090400,374256550,45400,45350,45500,45350,376
20231129,090300,357186900,45300,45450,45500,45300,996
20231129,090200,311966350,45450,45450,45450,45400,137
20231129,090100,305742050,45350,45350,45650,45350,1283
20231129,090000,247368650,45350,45200,45900,45200,5468