KissMeData/487570/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,220100,411711050,32500,32500,32500,32500,646
20241129,220000,411711050,32500,32500,32500,32500,0
20241129,215900,411711050,32500,32500,32500,32500,0
20241129,215800,411711050,32500,32500,32500,32500,0
20241129,215700,411711050,32500,32500,32500,32500,0
20241129,215600,411711050,32500,32500,32500,32500,0
20241129,215500,411711050,32500,32500,32500,32500,0
20241129,215400,411711050,32500,32500,32500,32500,0
20241129,215300,411711050,32500,32500,32500,32500,0
20241129,215200,411711050,32500,32500,32500,32500,0
20241129,215100,411711050,32500,32500,32500,32500,0
20241129,215000,411711050,32500,32500,32500,32500,0
20241129,214900,411711050,32500,32500,32500,32500,0
20241129,214800,411711050,32500,32500,32500,32500,0
20241129,214700,411711050,32500,32500,32500,32500,0
20241129,214600,411711050,32500,32500,32500,32500,0
20241129,214500,411711050,32500,32500,32500,32500,0
20241129,214400,411711050,32500,32500,32500,32500,0
20241129,214300,411711050,32500,32500,32500,32500,0
20241129,214200,411711050,32500,32500,32500,32500,0
20241129,214100,411711050,32500,32500,32500,32500,0
20241129,214000,411711050,32500,32500,32500,32500,0
20241129,213900,411711050,32500,32500,32500,32500,0
20241129,213800,411711050,32500,32500,32500,32500,0
20241129,213700,411711050,32500,32500,32500,32500,0
20241129,213600,411711050,32500,32500,32500,32500,0
20241129,213500,411711050,32500,32500,32500,32500,0
20241129,213400,411711050,32500,32500,32500,32500,0
20241129,213300,411711050,32500,32500,32500,32500,0
20241129,213200,411711050,32500,32500,32500,32500,0
20241129,213100,411711050,32500,32500,32500,32500,646
20241129,213000,411711050,32500,32500,32500,32500,0
20241129,212900,411711050,32500,32500,32500,32500,0
20241129,212800,411711050,32500,32500,32500,32500,0
20241129,212700,411711050,32500,32500,32500,32500,0
20241129,212600,411711050,32500,32500,32500,32500,0
20241129,212500,411711050,32500,32500,32500,32500,0
20241129,212400,411711050,32500,32500,32500,32500,0
20241129,212300,411711050,32500,32500,32500,32500,0
20241129,212200,411711050,32500,32500,32500,32500,0
20241129,212100,411711050,32500,32500,32500,32500,0
20241129,212000,411711050,32500,32500,32500,32500,0
20241129,211900,411711050,32500,32500,32500,32500,0
20241129,211800,411711050,32500,32500,32500,32500,0
20241129,211700,411711050,32500,32500,32500,32500,0
20241129,211600,411711050,32500,32500,32500,32500,0
20241129,211500,411711050,32500,32500,32500,32500,0
20241129,211400,411711050,32500,32500,32500,32500,0
20241129,211300,411711050,32500,32500,32500,32500,0
20241129,211200,411711050,32500,32500,32500,32500,0
20241129,211100,411711050,32500,32500,32500,32500,0
20241129,211000,411711050,32500,32500,32500,32500,0
20241129,210900,411711050,32500,32500,32500,32500,0
20241129,210800,411711050,32500,32500,32500,32500,0
20241129,210700,411711050,32500,32500,32500,32500,0
20241129,210600,411711050,32500,32500,32500,32500,0
20241129,210500,411711050,32500,32500,32500,32500,0
20241129,210400,411711050,32500,32500,32500,32500,0
20241129,210300,411711050,32500,32500,32500,32500,0
20241129,210200,411711050,32500,32500,32500,32500,0
20241129,210100,411711050,32500,32500,32500,32500,646
20241129,210000,411711050,32500,32500,32500,32500,0
20241129,205900,411711050,32500,32500,32500,32500,0
20241129,205800,411711050,32500,32500,32500,32500,0
20241129,205700,411711050,32500,32500,32500,32500,0
20241129,205600,411711050,32500,32500,32500,32500,0
20241129,205500,411711050,32500,32500,32500,32500,0
20241129,205400,411711050,32500,32500,32500,32500,0
20241129,205300,411711050,32500,32500,32500,32500,0
20241129,205200,411711050,32500,32500,32500,32500,0
20241129,205100,411711050,32500,32500,32500,32500,0
20241129,205000,411711050,32500,32500,32500,32500,0
20241129,204900,411711050,32500,32500,32500,32500,0
20241129,204800,411711050,32500,32500,32500,32500,0
20241129,204700,411711050,32500,32500,32500,32500,0
20241129,204600,411711050,32500,32500,32500,32500,0
20241129,204500,411711050,32500,32500,32500,32500,0
20241129,204400,411711050,32500,32500,32500,32500,0
20241129,204300,411711050,32500,32500,32500,32500,0
20241129,204200,411711050,32500,32500,32500,32500,0
20241129,204100,411711050,32500,32500,32500,32500,0
20241129,204000,411711050,32500,32500,32500,32500,0
20241129,203900,411711050,32500,32500,32500,32500,0
20241129,203800,411711050,32500,32500,32500,32500,0
20241129,203700,411711050,32500,32500,32500,32500,0
20241129,203600,411711050,32500,32500,32500,32500,0
20241129,203500,411711050,32500,32500,32500,32500,0
20241129,203400,411711050,32500,32500,32500,32500,0
20241129,203300,411711050,32500,32500,32500,32500,0
20241129,203200,411711050,32500,32500,32500,32500,0
20241129,203100,411711050,32500,32500,32500,32500,646
20241129,203000,411711050,32500,32500,32500,32500,0
20241129,202900,411711050,32500,32500,32500,32500,0
20241129,202800,411711050,32500,32500,32500,32500,0
20241129,202700,411711050,32500,32500,32500,32500,0
20241129,202600,411711050,32500,32500,32500,32500,0
20241129,202500,411711050,32500,32500,32500,32500,0
20241129,202400,411711050,32500,32500,32500,32500,0
20241129,202300,411711050,32500,32500,32500,32500,0
20241129,202200,411711050,32500,32500,32500,32500,0
20241129,202100,411711050,32500,32500,32500,32500,0
20241129,202000,411711050,32500,32500,32500,32500,0
20241129,201900,411711050,32500,32500,32500,32500,0
20241129,201800,411711050,32500,32500,32500,32500,0
20241129,201700,411711050,32500,32500,32500,32500,0
20241129,201600,411711050,32500,32500,32500,32500,0
20241129,201500,411711050,32500,32500,32500,32500,0
20241129,201400,411711050,32500,32500,32500,32500,0
20241129,201300,411711050,32500,32500,32500,32500,0
20241129,201200,411711050,32500,32500,32500,32500,0
20241129,201100,411711050,32500,32500,32500,32500,0
20241129,201000,411711050,32500,32500,32500,32500,0
20241129,200900,411711050,32500,32500,32500,32500,0
20241129,200800,411711050,32500,32500,32500,32500,0
20241129,200700,411711050,32500,32500,32500,32500,0
20241129,200600,411711050,32500,32500,32500,32500,0
20241129,200500,411711050,32500,32500,32500,32500,0
20241129,200400,411711050,32500,32500,32500,32500,0
20241129,200300,411711050,32500,32500,32500,32500,0
20241129,200200,411711050,32500,32500,32500,32500,0
20241129,200100,411711050,32500,32500,32500,32500,646
20241129,200000,411711050,32500,32500,32500,32500,0
20241129,195900,411711050,32500,32500,32500,32500,0
20241129,195800,411711050,32500,32500,32500,32500,0
20241129,195700,411711050,32500,32500,32500,32500,0
20241129,195600,411711050,32500,32500,32500,32500,0
20241129,195500,411711050,32500,32500,32500,32500,0
20241129,195400,411711050,32500,32500,32500,32500,0
20241129,195300,411711050,32500,32500,32500,32500,0
20241129,195200,411711050,32500,32500,32500,32500,0
20241129,195100,411711050,32500,32500,32500,32500,0
20241129,195000,411711050,32500,32500,32500,32500,0
20241129,194900,411711050,32500,32500,32500,32500,0
20241129,194800,411711050,32500,32500,32500,32500,0
20241129,194700,411711050,32500,32500,32500,32500,0
20241129,194600,411711050,32500,32500,32500,32500,0
20241129,194500,411711050,32500,32500,32500,32500,0
20241129,194400,411711050,32500,32500,32500,32500,0
20241129,194300,411711050,32500,32500,32500,32500,0
20241129,194200,411711050,32500,32500,32500,32500,0
20241129,194100,411711050,32500,32500,32500,32500,0
20241129,194000,411711050,32500,32500,32500,32500,0
20241129,193900,411711050,32500,32500,32500,32500,0
20241129,193800,411711050,32500,32500,32500,32500,0
20241129,193700,411711050,32500,32500,32500,32500,0
20241129,193600,411711050,32500,32500,32500,32500,0
20241129,193500,411711050,32500,32500,32500,32500,0
20241129,193400,411711050,32500,32500,32500,32500,0
20241129,193300,411711050,32500,32500,32500,32500,0
20241129,193200,411711050,32500,32500,32500,32500,0
20241129,193100,411711050,32500,32500,32500,32500,646
20241129,193000,411711050,32500,32500,32500,32500,0
20241129,192900,411711050,32500,32500,32500,32500,0
20241129,192800,411711050,32500,32500,32500,32500,0
20241129,192700,411711050,32500,32500,32500,32500,0
20241129,192600,411711050,32500,32500,32500,32500,0
20241129,192500,411711050,32500,32500,32500,32500,0
20241129,192400,411711050,32500,32500,32500,32500,0
20241129,192300,411711050,32500,32500,32500,32500,0
20241129,192200,411711050,32500,32500,32500,32500,0
20241129,192100,411711050,32500,32500,32500,32500,0
20241129,192000,411711050,32500,32500,32500,32500,0
20241129,191900,411711050,32500,32500,32500,32500,0
20241129,191800,411711050,32500,32500,32500,32500,0
20241129,191700,411711050,32500,32500,32500,32500,0
20241129,191600,411711050,32500,32500,32500,32500,0
20241129,191500,411711050,32500,32500,32500,32500,0
20241129,191400,411711050,32500,32500,32500,32500,0
20241129,191300,411711050,32500,32500,32500,32500,0
20241129,191200,411711050,32500,32500,32500,32500,0
20241129,191100,411711050,32500,32500,32500,32500,0
20241129,191000,411711050,32500,32500,32500,32500,0
20241129,190900,411711050,32500,32500,32500,32500,0
20241129,190800,411711050,32500,32500,32500,32500,0
20241129,190700,411711050,32500,32500,32500,32500,0
20241129,190600,411711050,32500,32500,32500,32500,0
20241129,190500,411711050,32500,32500,32500,32500,0
20241129,190400,411711050,32500,32500,32500,32500,0
20241129,190300,411711050,32500,32500,32500,32500,0
20241129,190200,411711050,32500,32500,32500,32500,0
20241129,190100,411711050,32500,32500,32500,32500,646
20241129,190000,411711050,32500,32500,32500,32500,0
20241129,185900,411711050,32500,32500,32500,32500,0
20241129,185800,411711050,32500,32500,32500,32500,0
20241129,185700,411711050,32500,32500,32500,32500,0
20241129,185600,411711050,32500,32500,32500,32500,0
20241129,185500,411711050,32500,32500,32500,32500,0
20241129,185400,411711050,32500,32500,32500,32500,0
20241129,185300,411711050,32500,32500,32500,32500,0
20241129,185200,411711050,32500,32500,32500,32500,0
20241129,185100,411711050,32500,32500,32500,32500,0
20241129,185000,411711050,32500,32500,32500,32500,0
20241129,184900,411711050,32500,32500,32500,32500,0
20241129,184800,411711050,32500,32500,32500,32500,0
20241129,184700,411711050,32500,32500,32500,32500,0
20241129,184600,411711050,32500,32500,32500,32500,0
20241129,184500,411711050,32500,32500,32500,32500,0
20241129,184400,411711050,32500,32500,32500,32500,0
20241129,184300,411711050,32500,32500,32500,32500,0
20241129,184200,411711050,32500,32500,32500,32500,0
20241129,184100,411711050,32500,32500,32500,32500,0
20241129,184000,411711050,32500,32500,32500,32500,0
20241129,183900,411711050,32500,32500,32500,32500,0
20241129,183800,411711050,32500,32500,32500,32500,0
20241129,183700,411711050,32500,32500,32500,32500,0
20241129,183600,411711050,32500,32500,32500,32500,0
20241129,183500,411711050,32500,32500,32500,32500,0
20241129,183400,411711050,32500,32500,32500,32500,0
20241129,183300,411711050,32500,32500,32500,32500,0
20241129,183200,411711050,32500,32500,32500,32500,0
20241129,183100,411711050,32500,32500,32500,32500,646
20241129,183000,411711050,32500,32500,32500,32500,0
20241129,182900,411711050,32500,32500,32500,32500,0
20241129,182800,411711050,32500,32500,32500,32500,0
20241129,182700,411711050,32500,32500,32500,32500,0
20241129,182600,411711050,32500,32500,32500,32500,0
20241129,182500,411711050,32500,32500,32500,32500,0
20241129,182400,411711050,32500,32500,32500,32500,0
20241129,182300,411711050,32500,32500,32500,32500,0
20241129,182200,411711050,32500,32500,32500,32500,0
20241129,182100,411711050,32500,32500,32500,32500,0
20241129,182000,411711050,32500,32500,32500,32500,0
20241129,181900,411711050,32500,32500,32500,32500,0
20241129,181800,411711050,32500,32500,32500,32500,0
20241129,181700,411711050,32500,32500,32500,32500,0
20241129,181600,411711050,32500,32500,32500,32500,0
20241129,181500,411711050,32500,32500,32500,32500,0
20241129,181400,411711050,32500,32500,32500,32500,0
20241129,181300,411711050,32500,32500,32500,32500,0
20241129,181200,411711050,32500,32500,32500,32500,0
20241129,181100,411711050,32500,32500,32500,32500,0
20241129,181000,411711050,32500,32500,32500,32500,0
20241129,180900,411711050,32500,32500,32500,32500,0
20241129,180800,411711050,32500,32500,32500,32500,0
20241129,180700,411711050,32500,32500,32500,32500,0
20241129,180600,411711050,32500,32500,32500,32500,0
20241129,180500,411711050,32500,32500,32500,32500,0
20241129,180400,411711050,32500,32500,32500,32500,0
20241129,180300,411711050,32500,32500,32500,32500,0
20241129,180200,411711050,32500,32500,32500,32500,0
20241129,180100,411711050,32500,32500,32500,32500,646
20241129,180000,411711050,32500,32500,32500,32500,0
20241129,175900,411711050,32500,32500,32500,32500,0
20241129,175800,411711050,32500,32500,32500,32500,0
20241129,175700,411711050,32500,32500,32500,32500,0
20241129,175600,411711050,32500,32500,32500,32500,0
20241129,175500,411711050,32500,32500,32500,32500,0
20241129,175400,411711050,32500,32500,32500,32500,0
20241129,175300,411711050,32500,32500,32500,32500,0
20241129,175200,411711050,32500,32500,32500,32500,0
20241129,175100,411711050,32500,32500,32500,32500,0
20241129,175000,411711050,32500,32500,32500,32500,0
20241129,174900,411711050,32500,32500,32500,32500,0
20241129,174800,411711050,32500,32500,32500,32500,0
20241129,174700,411711050,32500,32500,32500,32500,0
20241129,174600,411711050,32500,32500,32500,32500,0
20241129,174500,411711050,32500,32500,32500,32500,0
20241129,174400,411711050,32500,32500,32500,32500,0
20241129,174300,411711050,32500,32500,32500,32500,0
20241129,174200,411711050,32500,32500,32500,32500,0
20241129,174100,411711050,32500,32500,32500,32500,0
20241129,174000,411711050,32500,32500,32500,32500,0
20241129,173900,411711050,32500,32500,32500,32500,0
20241129,173800,411711050,32500,32500,32500,32500,0
20241129,173700,411711050,32500,32500,32500,32500,0
20241129,173600,411711050,32500,32500,32500,32500,0
20241129,173500,411711050,32500,32500,32500,32500,0
20241129,173400,411711050,32500,32500,32500,32500,0
20241129,173300,411711050,32500,32500,32500,32500,0
20241129,173200,411711050,32500,32500,32500,32500,0
20241129,173100,411711050,32500,32500,32500,32500,646
20241129,173000,411711050,32500,32500,32500,32500,0
20241129,172900,411711050,32500,32500,32500,32500,0
20241129,172800,411711050,32500,32500,32500,32500,0
20241129,172700,411711050,32500,32500,32500,32500,0
20241129,172600,411711050,32500,32500,32500,32500,0
20241129,172500,411711050,32500,32500,32500,32500,0
20241129,172400,411711050,32500,32500,32500,32500,0
20241129,172300,411711050,32500,32500,32500,32500,0
20241129,172200,411711050,32500,32500,32500,32500,0
20241129,172100,411711050,32500,32500,32500,32500,0
20241129,172000,411711050,32500,32500,32500,32500,0
20241129,171900,411711050,32500,32500,32500,32500,0
20241129,171800,411711050,32500,32500,32500,32500,0
20241129,171700,411711050,32500,32500,32500,32500,0
20241129,171600,411711050,32500,32500,32500,32500,0
20241129,171500,411711050,32500,32500,32500,32500,0
20241129,171400,411711050,32500,32500,32500,32500,0
20241129,171300,411711050,32500,32500,32500,32500,0
20241129,171200,411711050,32500,32500,32500,32500,0
20241129,171100,411711050,32500,32500,32500,32500,0
20241129,171000,411711050,32500,32500,32500,32500,0
20241129,170900,411711050,32500,32500,32500,32500,0
20241129,170800,411711050,32500,32500,32500,32500,0
20241129,170700,411711050,32500,32500,32500,32500,0
20241129,170600,411711050,32500,32500,32500,32500,0
20241129,170500,411711050,32500,32500,32500,32500,0
20241129,170400,411711050,32500,32500,32500,32500,0
20241129,170300,411711050,32500,32500,32500,32500,0
20241129,170200,411711050,32500,32500,32500,32500,0
20241129,170100,411711050,32500,32500,32500,32500,646
20241129,170000,411711050,32500,32500,32500,32500,0
20241129,165900,411711050,32500,32500,32500,32500,0
20241129,165800,411711050,32500,32500,32500,32500,0
20241129,165700,411711050,32500,32500,32500,32500,0
20241129,165600,411711050,32500,32500,32500,32500,0
20241129,165500,411711050,32500,32500,32500,32500,0
20241129,165400,411711050,32500,32500,32500,32500,0
20241129,165300,411711050,32500,32500,32500,32500,0
20241129,165200,411711050,32500,32500,32500,32500,0
20241129,165100,411711050,32500,32500,32500,32500,0
20241129,165000,411711050,32500,32500,32500,32500,0
20241129,164900,411711050,32500,32500,32500,32500,0
20241129,164800,411711050,32500,32500,32500,32500,0
20241129,164700,411711050,32500,32500,32500,32500,0
20241129,164600,411711050,32500,32500,32500,32500,0
20241129,164500,411711050,32500,32500,32500,32500,0
20241129,164400,411711050,32500,32500,32500,32500,0
20241129,164300,411711050,32500,32500,32500,32500,0
20241129,164200,411711050,32500,32500,32500,32500,0
20241129,164100,411711050,32500,32500,32500,32500,0
20241129,164000,411711050,32500,32500,32500,32500,0
20241129,163900,411711050,32500,32500,32500,32500,0
20241129,163800,411711050,32500,32500,32500,32500,0
20241129,163700,411711050,32500,32500,32500,32500,0
20241129,163600,411711050,32500,32500,32500,32500,0
20241129,163500,411711050,32500,32500,32500,32500,0
20241129,163400,411711050,32500,32500,32500,32500,0
20241129,163300,411711050,32500,32500,32500,32500,0
20241129,163200,411711050,32500,32500,32500,32500,0
20241129,163100,411711050,32500,32500,32500,32500,646
20241129,163000,411711050,32500,32500,32500,32500,0
20241129,162900,411711050,32500,32500,32500,32500,0
20241129,162800,411711050,32500,32500,32500,32500,0
20241129,162700,411711050,32500,32500,32500,32500,0
20241129,162600,411711050,32500,32500,32500,32500,0
20241129,162500,411711050,32500,32500,32500,32500,0
20241129,162400,411711050,32500,32500,32500,32500,0
20241129,162300,411711050,32500,32500,32500,32500,0
20241129,162200,411711050,32500,32500,32500,32500,0
20241129,162100,411711050,32500,32500,32500,32500,0
20241129,162000,411711050,32500,32500,32500,32500,0
20241129,161900,411711050,32500,32500,32500,32500,0
20241129,161800,411711050,32500,32500,32500,32500,0
20241129,161700,411711050,32500,32500,32500,32500,0
20241129,161600,411711050,32500,32500,32500,32500,0
20241129,161500,411711050,32500,32500,32500,32500,0
20241129,161400,411711050,32500,32500,32500,32500,0
20241129,161300,411711050,32500,32500,32500,32500,0
20241129,161200,411711050,32500,32500,32500,32500,0
20241129,161100,411711050,32500,32500,32500,32500,0
20241129,161000,411711050,32500,32500,32500,32500,0
20241129,160900,411711050,32500,32500,32500,32500,0
20241129,160800,411711050,32500,32500,32500,32500,0
20241129,160700,411711050,32500,32500,32500,32500,0
20241129,160600,411711050,32500,32500,32500,32500,0
20241129,160500,411711050,32500,32500,32500,32500,0
20241129,160400,411711050,32500,32500,32500,32500,0
20241129,160300,411711050,32500,32500,32500,32500,0
20241129,160200,411711050,32500,32500,32500,32500,0
20241129,160100,411711050,32500,32500,32500,32500,646
20241129,160000,411711050,32500,32500,32500,32500,0
20241129,155900,411711050,32500,32500,32500,32500,0
20241129,155800,411711050,32500,32500,32500,32500,0
20241129,155700,411711050,32500,32500,32500,32500,0
20241129,155600,411711050,32500,32500,32500,32500,0
20241129,155500,411711050,32500,32500,32500,32500,0
20241129,155400,411711050,32500,32500,32500,32500,0
20241129,155300,411711050,32500,32500,32500,32500,0
20241129,155200,411711050,32500,32500,32500,32500,0
20241129,155100,411711050,32500,32500,32500,32500,0
20241129,155000,411711050,32500,32500,32500,32500,0
20241129,154900,411711050,32500,32500,32500,32500,0
20241129,154800,411711050,32500,32500,32500,32500,0
20241129,154700,411711050,32500,32500,32500,32500,0
20241129,154600,411711050,32500,32500,32500,32500,0
20241129,154500,411711050,32500,32500,32500,32500,0
20241129,154400,411711050,32500,32500,32500,32500,0
20241129,154300,411711050,32500,32500,32500,32500,0
20241129,154200,411711050,32500,32500,32500,32500,0
20241129,154100,411711050,32500,32500,32500,32500,0
20241129,154000,411711050,32500,32500,32500,32500,0
20241129,153900,411711050,32500,32500,32500,32500,0
20241129,153800,411711050,32500,32500,32500,32500,0
20241129,153700,411711050,32500,32500,32500,32500,0
20241129,153600,411711050,32500,32500,32500,32500,0
20241129,153500,411711050,32500,32500,32500,32500,0
20241129,153400,411711050,32500,32500,32500,32500,0
20241129,153300,411711050,32500,32500,32500,32500,0
20241129,153200,411711050,32500,32500,32500,32500,0
20241129,153100,411711050,32500,32500,32500,32500,646
20241129,153000,411711050,32500,32500,32500,32500,646
20241129,152900,390716050,32500,32500,32500,32500,0
20241129,152800,390716050,32500,32500,32500,32500,0
20241129,152700,390716050,32500,32500,32500,32500,0
20241129,152600,390716050,32500,32500,32500,32500,0
20241129,152500,390716050,32500,32500,32500,32500,0
20241129,152400,390716050,32500,32500,32500,32500,0
20241129,152300,390716050,32500,32500,32500,32500,0
20241129,152200,390716050,32500,32500,32500,32500,0
20241129,152100,390716050,32500,32500,32500,32500,0
20241129,152000,390716050,32500,32500,32500,32500,0
20241129,151900,390716050,32500,32500,32500,32500,15
20241129,151800,390228550,32500,32500,32500,32450,229
20241129,151700,382791500,32500,32550,32550,32500,81
20241129,151600,380158250,32550,32550,32550,32550,19
20241129,151500,379539800,32550,32600,32600,32550,22
20241129,151400,378822700,32700,32600,32750,32600,35
20241129,151300,377681100,32600,32600,32600,32600,18
20241129,151200,377094300,32800,32600,32800,32600,30
20241129,151100,376112450,32800,32800,32800,32800,0
20241129,151000,376112450,32800,32800,32800,32800,0
20241129,150900,376112450,32800,32750,32800,32750,10
20241129,150800,375784600,32800,32800,32800,32800,0
20241129,150700,375784600,32800,32750,32800,32750,20
20241129,150600,375129500,32750,32750,32750,32750,0
20241129,150500,375129500,32750,32700,32750,32700,45
20241129,150400,373657900,32700,32700,32700,32700,62
20241129,150300,371630500,32700,32700,32700,32700,6
20241129,150200,371434300,32700,32650,32700,32650,490
20241129,150100,355433350,32650,32650,32650,32650,109
20241129,150000,351874500,32650,32650,32650,32650,161
20241129,145900,346617850,32650,32650,32650,32650,140
20241129,145800,342046850,32600,32600,32600,32600,0
20241129,145700,342046850,32600,32600,32600,32600,255
20241129,145600,333733850,32550,32550,32550,32550,1
20241129,145500,333701300,32550,32550,32550,32550,2
20241129,145400,333636200,32550,32550,32550,32550,0
20241129,145300,333636200,32550,32550,32550,32550,53
20241129,145200,331911050,32500,32500,32500,32500,7
20241129,145100,331683550,32450,32450,32450,32450,1
20241129,145000,331651100,32450,32450,32450,32450,2
20241129,144900,331586200,32450,32450,32450,32450,0
20241129,144800,331586200,32450,32450,32450,32450,5
20241129,144700,331423950,32450,32550,32550,32450,1175
20241129,144600,293262400,32600,32600,32600,32600,1
20241129,144500,293229800,32600,32600,32600,32600,0
20241129,144400,293229800,32600,32600,32600,32600,0
20241129,144300,293229800,32600,32600,32600,32600,0
20241129,144200,293229800,32600,32600,32600,32600,10
20241129,144100,292903800,32600,32600,32600,32600,69
20241129,144000,290654400,32600,32600,32600,32600,31
20241129,143900,289643800,32600,32600,32600,32600,0
20241129,143800,289643800,32600,32600,32600,32600,0
20241129,143700,289643800,32600,32600,32600,32600,0
20241129,143600,289643800,32600,32600,32600,32600,0
20241129,143500,289643800,32600,32600,32600,32600,103
20241129,143400,286286000,32600,32600,32600,32600,111
20241129,143300,282667400,32600,32600,32600,32600,0
20241129,143200,282667400,32600,32600,32600,32600,19
20241129,143100,282048000,32600,32600,32600,32600,2
20241129,143000,281982800,32600,32600,32600,32600,10
20241129,142900,281656800,32700,32700,32700,32700,0
20241129,142800,281656800,32700,32700,32700,32700,0
20241129,142700,281656800,32700,32700,32700,32700,3
20241129,142600,281558700,32700,32700,32700,32700,15
20241129,142500,281068200,32700,32700,32700,32700,0
20241129,142400,281068200,32700,32700,32700,32700,0
20241129,142300,281068200,32700,32700,32700,32700,0
20241129,142200,281068200,32700,32700,32700,32700,52
20241129,142100,279367800,32700,32700,32700,32700,48
20241129,142000,277798200,32700,32700,32800,32700,26
20241129,141900,276947500,32750,32700,32750,32700,34
20241129,141800,275835650,32700,32700,32700,32700,1
20241129,141700,275802950,32700,32700,32700,32700,0
20241129,141600,275802950,32700,32700,32700,32700,0
20241129,141500,275802950,32700,32700,32700,32700,1
20241129,141400,275770250,32700,32700,32700,32700,0
20241129,141300,275770250,32700,32650,32700,32650,4
20241129,141200,275639500,32650,32650,32650,32650,9
20241129,141100,275345650,32600,32650,32650,32600,42
20241129,141000,273976300,32700,32700,32700,32700,0
20241129,140900,273976300,32700,32700,32700,32700,0
20241129,140800,273976300,32700,32700,32700,32700,11
20241129,140700,273616600,32700,32700,32700,32700,0
20241129,140600,273616600,32700,32550,32700,32550,223
20241129,140500,266331600,32650,32650,32650,32650,0
20241129,140400,266331600,32650,32650,32650,32650,5
20241129,140300,266168350,32600,32600,32600,32600,4
20241129,140200,266037950,32600,32600,32600,32600,15
20241129,140100,265548950,32550,32550,32550,32550,1
20241129,140000,265516400,32550,32550,32550,32550,1
20241129,135900,265483850,32550,32550,32550,32550,2
20241129,135800,265418750,32550,32550,32550,32550,1
20241129,135700,265386200,32600,32600,32600,32600,63
20241129,135600,263332400,32600,32600,32600,32600,10
20241129,135500,263006400,32600,32600,32600,32600,0
20241129,135400,263006400,32600,32600,32600,32600,60
20241129,135300,261050400,32600,32600,32600,32600,0
20241129,135200,261050400,32600,32600,32600,32600,6
20241129,135100,260854800,32600,32600,32600,32600,0
20241129,135000,260854800,32600,32600,32600,32600,41
20241129,134900,259518200,32600,32600,32600,32600,0
20241129,134800,259518200,32600,32600,32600,32600,0
20241129,134700,259518200,32600,32600,32600,32600,0
20241129,134600,259518200,32600,32600,32600,32600,0
20241129,134500,259518200,32600,32600,32600,32600,0
20241129,134400,259518200,32600,32600,32600,32600,1
20241129,134300,259485600,32600,32600,32600,32600,5
20241129,134200,259322600,32600,32600,32600,32600,0
20241129,134100,259322600,32600,32600,32600,32600,1
20241129,134000,259290000,32600,32600,32600,32600,0
20241129,133900,259290000,32600,32600,32600,32600,0
20241129,133800,259290000,32600,32600,32600,32600,0
20241129,133700,259290000,32600,32600,32600,32600,1
20241129,133600,259257400,32600,32600,32600,32600,0
20241129,133500,259257400,32600,32600,32600,32600,1
20241129,133400,259224800,32600,32600,32600,32600,38
20241129,133300,257986000,32550,32550,32550,32550,7
20241129,133200,257758150,32550,32550,32550,32550,2
20241129,133100,257693050,32550,32550,32550,32550,1
20241129,133000,257660500,32550,32550,32550,32550,0
20241129,132900,257660500,32550,32550,32550,32550,1
20241129,132800,257627950,32550,32550,32550,32550,1
20241129,132700,257595400,32550,32550,32550,32550,1
20241129,132600,257562850,32550,32550,32550,32550,0
20241129,132500,257562850,32550,32550,32550,32550,3
20241129,132400,257465200,32550,32550,32550,32550,0
20241129,132300,257465200,32550,32550,32550,32550,0
20241129,132200,257465200,32550,32550,32550,32550,25
20241129,132100,256651450,32550,32550,32550,32550,3
20241129,132000,256553800,32550,32550,32550,32550,20
20241129,131900,255902800,32550,32550,32550,32550,10
20241129,131800,255577300,32550,32550,32550,32550,6
20241129,131700,255382000,32550,32550,32550,32550,6
20241129,131600,255186700,32550,32550,32550,32550,0
20241129,131500,255186700,32550,32550,32550,32550,0
20241129,131400,255186700,32550,32550,32550,32550,0
20241129,131300,255186700,32550,32550,32550,32550,26
20241129,131200,254340400,32550,32500,32550,32500,2
20241129,131100,254275350,32500,32500,32500,32500,6
20241129,131000,254080350,32500,32500,32500,32500,27
20241129,130900,253202850,32500,32500,32500,32500,8
20241129,130800,252942850,32500,32500,32500,32500,3
20241129,130700,252845350,32500,32500,32500,32500,2
20241129,130600,252780350,32500,32500,32500,32500,3
20241129,130500,252682850,32500,32500,32500,32500,3
20241129,130400,252585350,32500,32500,32500,32500,0
20241129,130300,252585350,32500,32500,32500,32500,12
20241129,130200,252195350,32500,32500,32500,32500,11
20241129,130100,251837850,32500,32500,32500,32500,3
20241129,130000,251740350,32500,32500,32500,32500,1
20241129,125900,251707850,32500,32500,32500,32500,2
20241129,125800,251642850,32500,32500,32500,32500,1
20241129,125700,251610350,32500,32500,32500,32500,3
20241129,125600,251512850,32500,32500,32500,32500,1
20241129,125500,251480350,32500,32500,32500,32500,4
20241129,125400,251350350,32500,32500,32500,32500,0
20241129,125300,251350350,32500,32500,32500,32500,3
20241129,125200,251252850,32500,32500,32500,32500,1
20241129,125100,251220350,32500,32500,32500,32500,11
20241129,125000,250862850,32500,32500,32500,32500,11
20241129,124900,250505350,32500,32500,32500,32500,37
20241129,124800,249302850,32500,32500,32500,32500,4
20241129,124700,249172850,32500,32500,32500,32500,192
20241129,124600,242932850,32550,32550,32550,32550,40
20241129,124500,241630850,32600,32600,32600,32600,0
20241129,124400,241630850,32600,32600,32600,32600,1
20241129,124300,241598250,32600,32600,32600,32600,1
20241129,124200,241565650,32600,32600,32600,32600,0
20241129,124100,241565650,32600,32600,32600,32600,0
20241129,124000,241565650,32600,32600,32600,32600,1
20241129,123900,241533050,32600,32600,32600,32600,1
20241129,123800,241500450,32600,32600,32600,32600,47
20241129,123700,239968250,32650,32650,32650,32650,1
20241129,123600,239935600,32650,32650,32650,32650,0
20241129,123500,239935600,32650,32650,32650,32650,0
20241129,123400,239935600,32650,32650,32650,32650,0
20241129,123300,239935600,32650,32650,32650,32650,0
20241129,123200,239935600,32650,32650,32650,32650,0
20241129,123100,239935600,32650,32650,32650,32650,0
20241129,123000,239935600,32650,32600,32650,32600,50
20241129,122900,238303900,32600,32600,32600,32600,0
20241129,122800,238303900,32600,32600,32600,32600,5
20241129,122700,238140900,32600,32600,32600,32600,0
20241129,122600,238140900,32600,32600,32600,32600,0
20241129,122500,238140900,32600,32600,32600,32600,21
20241129,122400,237456300,32600,32600,32600,32600,6
20241129,122300,237260700,32600,32600,32600,32600,15
20241129,122200,236771700,32600,32600,32600,32600,0
20241129,122100,236771700,32600,32600,32600,32600,0
20241129,122000,236771700,32600,32600,32600,32600,0
20241129,121900,236771700,32600,32600,32600,32600,0
20241129,121800,236771700,32600,32600,32600,32600,20
20241129,121700,236119700,32600,32600,32600,32600,4
20241129,121600,235989300,32600,32650,32650,32600,23
20241129,121500,235239400,32650,32650,32650,32650,1
20241129,121400,235206750,32600,32600,32600,32600,15
20241129,121300,234717750,32600,32550,32600,32550,119
20241129,121200,230841000,32550,32550,32550,32550,0
20241129,121100,230841000,32550,32550,32550,32550,0
20241129,121000,230841000,32550,32550,32550,32550,1
20241129,120900,230808450,32550,32550,32550,32550,0
20241129,120800,230808450,32550,32550,32550,32550,2
20241129,120700,230743350,32550,32550,32550,32550,2
20241129,120600,230678250,32550,32550,32550,32550,3
20241129,120500,230580600,32500,32500,32500,32500,1
20241129,120400,230548100,32500,32500,32500,32500,6
20241129,120300,230353100,32500,32500,32500,32500,6
20241129,120200,230158100,32550,32500,32550,32500,2
20241129,120100,230093050,32500,32500,32500,32500,1
20241129,120000,230060550,32500,32500,32500,32500,2
20241129,115900,229995550,32500,32500,32500,32500,1
20241129,115800,229963050,32500,32500,32500,32500,2
20241129,115700,229898050,32500,32500,32500,32500,2
20241129,115600,229833050,32500,32500,32500,32500,1
20241129,115500,229800550,32500,32500,32500,32500,19
20241129,115400,229183050,32550,32550,32550,32550,0
20241129,115300,229183050,32550,32500,32550,32500,7
20241129,115200,228955500,32500,32500,32500,32500,18
20241129,115100,228370500,32500,32500,32500,32500,6
20241129,115000,228175500,32450,32500,32500,32450,6
20241129,114900,227980750,32450,32450,32450,32450,3
20241129,114800,227883400,32450,32450,32450,32450,1
20241129,114700,227850950,32450,32450,32450,32450,3
20241129,114600,227753600,32450,32450,32450,32450,19
20241129,114500,227137050,32550,32550,32550,32550,0
20241129,114400,227137050,32550,32450,32550,32450,15
20241129,114300,226650100,32450,32450,32450,32450,0
20241129,114200,226650100,32450,32450,32450,32450,34
20241129,114100,225546800,32450,32450,32450,32450,1
20241129,114000,225514350,32450,32450,32450,32450,4
20241129,113900,225384550,32450,32450,32450,32450,6
20241129,113800,225189850,32450,32450,32450,32450,0
20241129,113700,225189850,32450,32500,32500,32450,45
20241129,113600,223729350,32550,32550,32550,32550,0
20241129,113500,223729350,32550,32550,32550,32550,0
20241129,113400,223729350,32550,32550,32550,32550,2
20241129,113300,223664250,32550,32550,32550,32550,10
20241129,113200,223338750,32550,32550,32550,32550,0
20241129,113100,223338750,32550,32550,32550,32550,0
20241129,113000,223338750,32550,32550,32550,32550,0
20241129,112900,223338750,32550,32450,32550,32450,62
20241129,112800,221323300,32450,32450,32450,32450,17
20241129,112700,220771650,32450,32450,32450,32450,10
20241129,112600,220447150,32450,32450,32450,32450,10
20241129,112500,220122650,32450,32450,32450,32450,83
20241129,112400,217429300,32450,32450,32450,32450,155
20241129,112300,212399550,32450,32450,32450,32450,10
20241129,112200,212075050,32500,32500,32500,32500,5
20241129,112100,211912550,32500,32500,32500,32500,331
20241129,112000,201155050,32550,32550,32550,32550,20
20241129,111900,200504050,32500,32500,32500,32500,242
20241129,111800,192639050,32550,32550,32550,32550,0
20241129,111700,192639050,32550,32550,32550,32550,0
20241129,111600,192639050,32550,32550,32550,32550,0
20241129,111500,192639050,32550,32550,32550,32550,1
20241129,111400,192606500,32550,32550,32550,32550,2
20241129,111300,192541400,32550,32550,32550,32550,166
20241129,111200,187138100,32550,32550,32550,32550,4
20241129,111100,187007900,32600,32600,32600,32600,0
20241129,111000,187007900,32600,32700,32700,32600,2
20241129,110900,186942600,32600,32600,32600,32600,0
20241129,110800,186942600,32600,32600,32600,32600,0
20241129,110700,186942600,32600,32600,32600,32600,13
20241129,110600,186518800,32600,32600,32600,32600,0
20241129,110500,186518800,32600,32550,32600,32550,3
20241129,110400,186421100,32600,32600,32600,32600,0
20241129,110300,186421100,32600,32600,32600,32600,2
20241129,110200,186355900,32600,32600,32600,32600,0
20241129,110100,186355900,32600,32600,32600,32600,13
20241129,110000,185932100,32600,32550,32600,32550,11
20241129,105900,185573900,32550,32550,32550,32550,0
20241129,105800,185573900,32550,32550,32550,32550,6
20241129,105700,185378600,32550,32550,32550,32550,2
20241129,105600,185313500,32550,32550,32550,32550,11
20241129,105500,184955450,32550,32500,32550,32500,9
20241129,105400,184662600,32500,32500,32500,32500,100
20241129,105300,181412600,32550,32550,32550,32550,1
20241129,105200,181380050,32550,32550,32550,32550,0
20241129,105100,181380050,32550,32550,32550,32550,8
20241129,105000,181119650,32550,32550,32550,32550,0
20241129,104900,181119650,32550,32550,32550,32550,2
20241129,104800,181054550,32550,32550,32550,32550,20
20241129,104700,180403550,32550,32550,32550,32550,27
20241129,104600,179524700,32550,32550,32550,32550,3
20241129,104500,179427050,32550,32550,32550,32550,11
20241129,104400,179069000,32550,32600,32600,32550,115
20241129,104300,175325700,32600,32600,32600,32600,0
20241129,104200,175325700,32600,32600,32600,32600,1
20241129,104100,175293100,32600,32600,32600,32600,10
20241129,104000,174967100,32600,32600,32600,32600,31
20241129,103900,173956500,32650,32650,32650,32650,1
20241129,103800,173923850,32700,32700,32700,32700,0
20241129,103700,173923850,32700,32700,32700,32700,0
20241129,103600,173923850,32700,32700,32700,32700,2
20241129,103500,173858450,32600,32600,32600,32600,1
20241129,103400,173825850,32600,32600,32600,32600,6
20241129,103300,173630250,32600,32600,32600,32600,0
20241129,103200,173630250,32600,32600,32600,32600,1
20241129,103100,173597650,32600,32600,32600,32600,42
20241129,103000,172228450,32600,32600,32600,32600,1
20241129,102900,172195850,32600,32600,32600,32600,1
20241129,102800,172163250,32600,32600,32600,32600,1
20241129,102700,172130650,32600,32600,32600,32600,1
20241129,102600,172098050,32600,32600,32600,32600,4
20241129,102500,171967650,32700,32700,32700,32700,3
20241129,102400,171869550,32600,32600,32600,32600,2
20241129,102300,171804350,32600,32600,32600,32600,7
20241129,102200,171576150,32700,32700,32700,32700,1
20241129,102100,171543450,32700,32700,32700,32700,0
20241129,102000,171543450,32700,32700,32700,32700,0
20241129,101900,171543450,32700,32650,32700,32650,30
20241129,101800,170562750,32650,32650,32650,32650,28
20241129,101700,169648550,32700,32750,32750,32700,9
20241129,101600,169353900,32750,32750,32750,32750,0
20241129,101500,169353900,32750,32750,32800,32750,16
20241129,101400,168829800,32750,32700,32750,32700,12
20241129,101300,168437200,32700,32700,32700,32700,4
20241129,101200,168306400,32700,32700,32700,32700,13
20241129,101100,167881300,32650,32650,32650,32650,20
20241129,101000,167228300,32650,32650,32650,32650,25
20241129,100900,166412050,32650,32650,32650,32650,0
20241129,100800,166412050,32650,32650,32650,32650,1
20241129,100700,166379400,32650,32650,32650,32650,31
20241129,100600,165367250,32550,32550,32550,32550,17
20241129,100500,164813900,32550,32500,32550,32500,16
20241129,100400,164293700,32550,32550,32600,32550,17
20241129,100300,163740150,32550,32550,32550,32550,15
20241129,100200,163251900,32550,32550,32550,32550,12
20241129,100100,162861300,32550,32550,32550,32550,1
20241129,100000,162828750,32500,32600,32600,32500,252
20241129,095900,154636800,32600,32600,32600,32600,2
20241129,095800,154571600,32600,32750,32750,32600,4
20241129,095700,154440900,32650,32650,32650,32650,0
20241129,095600,154440900,32650,32650,32650,32650,3
20241129,095500,154342950,32700,32650,32700,32650,10
20241129,095400,154016350,32650,32700,32700,32650,6
20241129,095300,153820300,32600,32550,32600,32550,9
20241129,095200,153527200,32550,32550,32550,32550,7
20241129,095100,153299350,32550,32550,32550,32550,24
20241129,095000,152518150,32550,32550,32550,32550,101
20241129,094900,149230600,32550,32600,32600,32550,93
20241129,094800,146203100,32700,32750,32750,32600,126
20241129,094700,142092100,32800,32750,32800,32750,7
20241129,094600,141862650,32750,32750,32750,32750,3
20241129,094500,141764400,32950,32950,32950,32950,0
20241129,094400,141764400,32950,32950,32950,32950,0
20241129,094300,141764400,32950,32950,32950,32950,0
20241129,094200,141764400,32950,32700,32950,32650,165
20241129,094100,136372100,32700,32750,32750,32700,259
20241129,094000,127902700,32800,32800,32800,32800,20
20241129,093900,127246700,32850,32850,32850,32850,1
20241129,093800,127213850,32850,32850,32850,32850,3
20241129,093700,127115300,32950,32950,32950,32950,0
20241129,093600,127115300,32950,32800,32950,32800,21
20241129,093500,126425150,32800,32800,32800,32800,0
20241129,093400,126425150,32800,32800,32800,32800,101
20241129,093300,123112350,32800,32700,32800,32700,61
20241129,093200,121115500,32700,32650,32700,32650,5
20241129,093100,120952100,32650,32650,32650,32650,0
20241129,093000,120952100,32650,32650,32650,32650,107
20241129,092900,117458550,32650,32650,32650,32650,11
20241129,092800,117099400,32650,32650,32650,32650,11
20241129,092700,116740250,32650,32600,32650,32600,34
20241129,092600,115631250,32600,32550,32600,32550,64
20241129,092500,113547550,32600,32650,32650,32600,65
20241129,092400,111428450,32600,32600,32600,32600,71
20241129,092300,109113850,32550,32500,32550,32500,32
20241129,092200,108072750,32500,32400,32500,32400,57
20241129,092100,106223300,32450,32500,32500,32450,99
20241129,092000,103009250,32500,32600,32600,32500,4
20241129,091900,102879150,32600,32600,32600,32500,363
20241129,091800,91058050,32600,32750,32750,32600,186
20241129,091700,84986750,32650,32700,32700,32650,155
20241129,091600,79921850,32750,32700,32750,32700,10
20241129,091500,79594450,32700,32700,32700,32700,1
20241129,091400,79561750,32700,32700,32700,32700,4
20241129,091300,79430950,32700,32750,32750,32600,196
20241129,091200,73032850,32750,32850,32850,32650,226
20241129,091100,65629450,32850,32900,32900,32850,77
20241129,091000,63097000,32950,32950,32950,32800,137
20241129,090900,58596450,33050,33150,33150,32850,1455
20241129,090800,10598200,33150,33150,33150,33150,0
20241129,090700,10598200,33150,33300,33300,33150,167
20241129,090600,5056650,33350,33350,33350,33350,1
20241129,090500,5023300,33350,33300,33350,33200,120
20241129,090400,1038400,33400,33400,33400,33400,0
20241129,090300,1038400,33400,33400,33400,33400,1
20241129,090200,1005000,33500,33500,33500,33500,0
20241129,090100,1005000,33500,33500,33500,33500,5
20241129,090000,837500,33500,33500,33500,33500,25