KissMeData/042000/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,192800,50480374950,34500,34500,34500,34500,12632
20241128,192700,50480374950,34500,34500,34500,34500,0
20241128,192600,50480374950,34500,34500,34500,34500,0
20241128,192500,50480374950,34500,34500,34500,34500,0
20241128,192400,50480374950,34500,34500,34500,34500,0
20241128,192300,50480374950,34500,34500,34500,34500,0
20241128,192200,50480374950,34500,34500,34500,34500,0
20241128,192100,50480374950,34500,34500,34500,34500,0
20241128,192000,50480374950,34500,34500,34500,34500,0
20241128,191900,50480374950,34500,34500,34500,34500,0
20241128,191800,50480374950,34500,34500,34500,34500,0
20241128,191700,50480374950,34500,34500,34500,34500,0
20241128,191600,50480374950,34500,34500,34500,34500,0
20241128,191500,50480374950,34500,34500,34500,34500,0
20241128,191400,50480374950,34500,34500,34500,34500,0
20241128,191300,50480374950,34500,34500,34500,34500,0
20241128,191200,50480374950,34500,34500,34500,34500,0
20241128,191100,50480374950,34500,34500,34500,34500,0
20241128,191000,50480374950,34500,34500,34500,34500,0
20241128,190900,50480374950,34500,34500,34500,34500,0
20241128,190800,50480374950,34500,34500,34500,34500,0
20241128,190700,50480374950,34500,34500,34500,34500,0
20241128,190600,50480374950,34500,34500,34500,34500,0
20241128,190500,50480374950,34500,34500,34500,34500,0
20241128,190400,50480374950,34500,34500,34500,34500,0
20241128,190300,50480374950,34500,34500,34500,34500,0
20241128,190200,50480374950,34500,34500,34500,34500,0
20241128,190100,50480374950,34500,34500,34500,34500,0
20241128,190000,50480374950,34500,34500,34500,34500,0
20241128,185900,50480374950,34500,34500,34500,34500,0
20241128,185800,50480374950,34500,34500,34500,34500,12632
20241128,185700,50480374950,34500,34500,34500,34500,0
20241128,185600,50480374950,34500,34500,34500,34500,0
20241128,185500,50480374950,34500,34500,34500,34500,0
20241128,185400,50480374950,34500,34500,34500,34500,0
20241128,185300,50480374950,34500,34500,34500,34500,0
20241128,185200,50480374950,34500,34500,34500,34500,0
20241128,185100,50480374950,34500,34500,34500,34500,0
20241128,185000,50480374950,34500,34500,34500,34500,0
20241128,184900,50480374950,34500,34500,34500,34500,0
20241128,184800,50480374950,34500,34500,34500,34500,0
20241128,184700,50480374950,34500,34500,34500,34500,0
20241128,184600,50480374950,34500,34500,34500,34500,0
20241128,184500,50480374950,34500,34500,34500,34500,0
20241128,184400,50480374950,34500,34500,34500,34500,0
20241128,184300,50480374950,34500,34500,34500,34500,0
20241128,184200,50480374950,34500,34500,34500,34500,0
20241128,184100,50480374950,34500,34500,34500,34500,0
20241128,184000,50480374950,34500,34500,34500,34500,0
20241128,183900,50480374950,34500,34500,34500,34500,0
20241128,183800,50480374950,34500,34500,34500,34500,0
20241128,183700,50480374950,34500,34500,34500,34500,0
20241128,183600,50480374950,34500,34500,34500,34500,0
20241128,183500,50480374950,34500,34500,34500,34500,0
20241128,183400,50480374950,34500,34500,34500,34500,0
20241128,183300,50480374950,34500,34500,34500,34500,0
20241128,183200,50480374950,34500,34500,34500,34500,0
20241128,183100,50480374950,34500,34500,34500,34500,0
20241128,183000,50480374950,34500,34500,34500,34500,0
20241128,182900,50480374950,34500,34500,34500,34500,0
20241128,182800,50480374950,34500,34500,34500,34500,12632
20241128,182700,50480374950,34500,34500,34500,34500,0
20241128,182600,50480374950,34500,34500,34500,34500,0
20241128,182500,50480374950,34500,34500,34500,34500,0
20241128,182400,50480374950,34500,34500,34500,34500,0
20241128,182300,50480374950,34500,34500,34500,34500,0
20241128,182200,50480374950,34500,34500,34500,34500,0
20241128,182100,50480374950,34500,34500,34500,34500,0
20241128,182000,50480374950,34500,34500,34500,34500,0
20241128,181900,50480374950,34500,34500,34500,34500,0
20241128,181800,50480374950,34500,34500,34500,34500,0
20241128,181700,50480374950,34500,34500,34500,34500,0
20241128,181600,50480374950,34500,34500,34500,34500,0
20241128,181500,50480374950,34500,34500,34500,34500,0
20241128,181400,50480374950,34500,34500,34500,34500,0
20241128,181300,50480374950,34500,34500,34500,34500,0
20241128,181200,50480374950,34500,34500,34500,34500,0
20241128,181100,50480374950,34500,34500,34500,34500,0
20241128,181000,50480374950,34500,34500,34500,34500,0
20241128,180900,50480374950,34500,34500,34500,34500,0
20241128,180800,50480374950,34500,34500,34500,34500,0
20241128,180700,50480374950,34500,34500,34500,34500,0
20241128,180600,50480374950,34500,34500,34500,34500,0
20241128,180500,50480374950,34500,34500,34500,34500,0
20241128,180400,50480374950,34500,34500,34500,34500,0
20241128,180300,50480374950,34500,34500,34500,34500,0
20241128,180200,50480374950,34500,34500,34500,34500,0
20241128,180100,50480374950,34500,34500,34500,34500,0
20241128,180000,50480374950,34500,34500,34500,34500,0
20241128,175900,50480374950,34500,34500,34500,34500,0
20241128,175800,50480374950,34500,34500,34500,34500,12632
20241128,175700,50480374950,34500,34500,34500,34500,0
20241128,175600,50480374950,34500,34500,34500,34500,0
20241128,175500,50480374950,34500,34500,34500,34500,0
20241128,175400,50480374950,34500,34500,34500,34500,0
20241128,175300,50480374950,34500,34500,34500,34500,0
20241128,175200,50480374950,34500,34500,34500,34500,0
20241128,175100,50480374950,34500,34500,34500,34500,0
20241128,175000,50480374950,34500,34500,34500,34500,0
20241128,174900,50480374950,34500,34500,34500,34500,0
20241128,174800,50480374950,34500,34500,34500,34500,0
20241128,174700,50480374950,34500,34500,34500,34500,0
20241128,174600,50480374950,34500,34500,34500,34500,0
20241128,174500,50480374950,34500,34500,34500,34500,0
20241128,174400,50480374950,34500,34500,34500,34500,0
20241128,174300,50480374950,34500,34500,34500,34500,0
20241128,174200,50480374950,34500,34500,34500,34500,0
20241128,174100,50480374950,34500,34500,34500,34500,0
20241128,174000,50480374950,34500,34500,34500,34500,0
20241128,173900,50480374950,34500,34500,34500,34500,0
20241128,173800,50480374950,34500,34500,34500,34500,0
20241128,173700,50480374950,34500,34500,34500,34500,0
20241128,173600,50480374950,34500,34500,34500,34500,0
20241128,173500,50480374950,34500,34500,34500,34500,0
20241128,173400,50480374950,34500,34500,34500,34500,0
20241128,173300,50480374950,34500,34500,34500,34500,0
20241128,173200,50480374950,34500,34500,34500,34500,0
20241128,173100,50480374950,34500,34500,34500,34500,0
20241128,173000,50480374950,34500,34500,34500,34500,0
20241128,172900,50480374950,34500,34500,34500,34500,0
20241128,172800,50480374950,34500,34500,34500,34500,12632
20241128,172700,50480374950,34500,34500,34500,34500,0
20241128,172600,50480374950,34500,34500,34500,34500,0
20241128,172500,50480374950,34500,34500,34500,34500,0
20241128,172400,50480374950,34500,34500,34500,34500,0
20241128,172300,50480374950,34500,34500,34500,34500,0
20241128,172200,50480374950,34500,34500,34500,34500,0
20241128,172100,50480374950,34500,34500,34500,34500,0
20241128,172000,50480374950,34500,34500,34500,34500,0
20241128,171900,50480374950,34500,34500,34500,34500,0
20241128,171800,50480374950,34500,34500,34500,34500,0
20241128,171700,50480374950,34500,34500,34500,34500,0
20241128,171600,50480374950,34500,34500,34500,34500,0
20241128,171500,50480374950,34500,34500,34500,34500,0
20241128,171400,50480374950,34500,34500,34500,34500,0
20241128,171300,50480374950,34500,34500,34500,34500,0
20241128,171200,50480374950,34500,34500,34500,34500,0
20241128,171100,50480374950,34500,34500,34500,34500,0
20241128,171000,50480374950,34500,34500,34500,34500,0
20241128,170900,50480374950,34500,34500,34500,34500,0
20241128,170800,50480374950,34500,34500,34500,34500,0
20241128,170700,50480374950,34500,34500,34500,34500,0
20241128,170600,50480374950,34500,34500,34500,34500,0
20241128,170500,50480374950,34500,34500,34500,34500,0
20241128,170400,50480374950,34500,34500,34500,34500,0
20241128,170300,50480374950,34500,34500,34500,34500,0
20241128,170200,50480374950,34500,34500,34500,34500,0
20241128,170100,50480374950,34500,34500,34500,34500,0
20241128,170000,50480374950,34500,34500,34500,34500,0
20241128,165900,50480374950,34500,34500,34500,34500,0
20241128,165800,50480374950,34500,34500,34500,34500,12632
20241128,165700,50480374950,34500,34500,34500,34500,0
20241128,165600,50480374950,34500,34500,34500,34500,0
20241128,165500,50480374950,34500,34500,34500,34500,0
20241128,165400,50480374950,34500,34500,34500,34500,0
20241128,165300,50480374950,34500,34500,34500,34500,0
20241128,165200,50480374950,34500,34500,34500,34500,0
20241128,165100,50480374950,34500,34500,34500,34500,0
20241128,165000,50480374950,34500,34500,34500,34500,0
20241128,164900,50480374950,34500,34500,34500,34500,0
20241128,164800,50480374950,34500,34500,34500,34500,0
20241128,164700,50480374950,34500,34500,34500,34500,0
20241128,164600,50480374950,34500,34500,34500,34500,0
20241128,164500,50480374950,34500,34500,34500,34500,0
20241128,164400,50480374950,34500,34500,34500,34500,0
20241128,164300,50480374950,34500,34500,34500,34500,0
20241128,164200,50480374950,34500,34500,34500,34500,0
20241128,164100,50480374950,34500,34500,34500,34500,0
20241128,164000,50480374950,34500,34500,34500,34500,0
20241128,163900,50480374950,34500,34500,34500,34500,0
20241128,163800,50480374950,34500,34500,34500,34500,0
20241128,163700,50480374950,34500,34500,34500,34500,0
20241128,163600,50480374950,34500,34500,34500,34500,0
20241128,163500,50480374950,34500,34500,34500,34500,0
20241128,163400,50480374950,34500,34500,34500,34500,0
20241128,163300,50480374950,34500,34500,34500,34500,0
20241128,163200,50480374950,34500,34500,34500,34500,0
20241128,163100,50480374950,34500,34500,34500,34500,0
20241128,163000,50480374950,34500,34500,34500,34500,0
20241128,162900,50480374950,34500,34500,34500,34500,0
20241128,162800,50480374950,34500,34500,34500,34500,12632
20241128,162700,50480374950,34500,34500,34500,34500,0
20241128,162600,50480374950,34500,34500,34500,34500,0
20241128,162500,50480374950,34500,34500,34500,34500,0
20241128,162400,50480374950,34500,34500,34500,34500,0
20241128,162300,50480374950,34500,34500,34500,34500,0
20241128,162200,50480374950,34500,34500,34500,34500,0
20241128,162100,50480374950,34500,34500,34500,34500,0
20241128,162000,50480374950,34500,34500,34500,34500,0
20241128,161900,50480374950,34500,34500,34500,34500,0
20241128,161800,50480374950,34500,34500,34500,34500,0
20241128,161700,50480374950,34500,34500,34500,34500,0
20241128,161600,50480374950,34500,34500,34500,34500,0
20241128,161500,50480374950,34500,34500,34500,34500,0
20241128,161400,50480374950,34500,34500,34500,34500,0
20241128,161300,50480374950,34500,34500,34500,34500,0
20241128,161200,50480374950,34500,34500,34500,34500,0
20241128,161100,50480374950,34500,34500,34500,34500,0
20241128,161000,50480374950,34500,34500,34500,34500,0
20241128,160900,50480374950,34500,34500,34500,34500,0
20241128,160800,50480374950,34500,34500,34500,34500,0
20241128,160700,50480374950,34500,34500,34500,34500,0
20241128,160600,50480374950,34500,34500,34500,34500,0
20241128,160500,50480374950,34500,34500,34500,34500,0
20241128,160400,50480374950,34500,34500,34500,34500,0
20241128,160300,50480374950,34500,34500,34500,34500,0
20241128,160200,50480374950,34500,34500,34500,34500,0
20241128,160100,50480374950,34500,34500,34500,34500,0
20241128,160000,50480374950,34500,34500,34500,34500,0
20241128,155900,50480374950,34500,34500,34500,34500,0
20241128,155800,50480374950,34500,34500,34500,34500,12632
20241128,155700,50480374950,34500,34500,34500,34500,0
20241128,155600,50480374950,34500,34500,34500,34500,0
20241128,155500,50480374950,34500,34500,34500,34500,0
20241128,155400,50480374950,34500,34500,34500,34500,0
20241128,155300,50480374950,34500,34500,34500,34500,0
20241128,155200,50480374950,34500,34500,34500,34500,0
20241128,155100,50480374950,34500,34500,34500,34500,0
20241128,155000,50480374950,34500,34500,34500,34500,0
20241128,154900,50480374950,34500,34500,34500,34500,0
20241128,154800,50480374950,34500,34500,34500,34500,0
20241128,154700,50480374950,34500,34500,34500,34500,0
20241128,154600,50480374950,34500,34500,34500,34500,0
20241128,154500,50480374950,34500,34500,34500,34500,0
20241128,154400,50480374950,34500,34500,34500,34500,0
20241128,154300,50480374950,34500,34500,34500,34500,0
20241128,154200,50480374950,34500,34500,34500,34500,0
20241128,154100,50480374950,34500,34500,34500,34500,0
20241128,154000,50480374950,34500,34500,34500,34500,0
20241128,153900,50480374950,34500,34500,34500,34500,0
20241128,153800,50480374950,34500,34500,34500,34500,0
20241128,153700,50480374950,34500,34500,34500,34500,0
20241128,153600,50480374950,34500,34500,34500,34500,0
20241128,153500,50480374950,34500,34500,34500,34500,0
20241128,153400,50480374950,34500,34500,34500,34500,0
20241128,153300,50480374950,34500,34500,34500,34500,0
20241128,153200,50480374950,34500,34500,34500,34500,0
20241128,153100,50480374950,34500,34500,34500,34500,0
20241128,153000,50480374950,34500,34500,34500,34500,12632
20241128,152900,50044570950,34500,34500,34500,34500,0
20241128,152800,50044570950,34500,34500,34500,34500,0
20241128,152700,50044570950,34500,34500,34500,34500,0
20241128,152600,50044570950,34500,34500,34500,34500,0
20241128,152500,50044570950,34500,34500,34500,34500,0
20241128,152400,50044570950,34500,34500,34500,34500,0
20241128,152300,50044570950,34500,34500,34500,34500,0
20241128,152200,50044570950,34500,34500,34500,34500,0
20241128,152100,50044570950,34500,34500,34500,34500,0
20241128,152000,50044570950,34500,34500,34500,34500,0
20241128,151900,50044570950,34500,34500,34600,34500,5219
20241128,151800,49864418400,34500,34450,34550,34450,2762
20241128,151700,49769144100,34500,34600,34600,34450,2637
20241128,151600,49678087050,34600,34550,34650,34550,2926
20241128,151500,49576915100,34500,34450,34550,34400,4864
20241128,151400,49409330850,34400,34600,34600,34400,11378
20241128,151300,49017141550,34600,34600,34600,34550,766
20241128,151200,48990651050,34600,34600,34600,34550,1650
20241128,151100,48933633850,34600,34600,34600,34550,326
20241128,151000,48922360750,34600,34500,34600,34500,1270
20241128,150900,48878484150,34550,34550,34600,34500,3066
20241128,150800,48772570200,34550,34600,34600,34550,1054
20241128,150700,48736112000,34600,34700,34700,34600,1066
20241128,150600,48699139350,34600,34600,34700,34550,2128
20241128,150500,48625476750,34600,34550,34650,34550,1661
20241128,150400,48568008100,34550,34600,34650,34550,2363
20241128,150300,48486272950,34600,34600,34650,34550,1203
20241128,150200,48444617600,34650,34650,34700,34600,1143
20241128,150100,48405015250,34650,34650,34700,34550,2114
20241128,150000,48331702050,34650,34550,34700,34550,1882
20241128,145900,48266556150,34550,34550,34650,34550,4953
20241128,145800,48095108000,34550,34600,34650,34500,3285
20241128,145700,47981581800,34550,34700,34700,34550,5477
20241128,145600,47791914900,34650,34650,34750,34600,2489
20241128,145500,47705668950,34650,34600,34750,34600,1608
20241128,145400,47649909150,34600,34700,34750,34600,3340
20241128,145300,47534094450,34700,34750,34850,34700,1839
20241128,145200,47470150400,34850,34800,34850,34700,5664
20241128,145100,47273246750,34800,35000,35050,34800,4606
20241128,145000,47112267000,35000,35050,35050,34950,3383
20241128,144900,46993828850,35000,35050,35050,35000,1344
20241128,144800,46946754600,35000,35100,35100,35000,1673
20241128,144700,46888107600,35050,35100,35150,35000,2824
20241128,144600,46789004400,35100,35000,35100,34900,7132
20241128,144500,46539147300,34950,34900,35000,34900,1275
20241128,144400,46494590950,34900,35000,35050,34900,4175
20241128,144300,46348522200,35000,35050,35100,35000,2392
20241128,144200,46264757450,35050,34950,35100,34950,2240
20241128,144100,46186300600,34950,34950,35050,34900,2125
20241128,144000,46111975950,34950,35050,35100,34950,5815
20241128,143900,45908297950,35050,35000,35050,34900,10475
20241128,143800,45541690850,34950,34850,35000,34850,7636
20241128,143700,45274982450,34850,34700,34900,34700,6929
20241128,143600,45034021450,34700,34650,34750,34600,1956
20241128,143500,44966169950,34650,34500,34700,34500,3150
20241128,143400,44857277000,34500,34500,34550,34400,2085
20241128,143300,44785430200,34500,34600,34600,34450,4962
20241128,143200,44614286300,34500,34550,34650,34500,1271
20241128,143100,44570351400,34550,34600,34650,34500,5232
20241128,143000,44389382700,34600,34600,34650,34600,1602
20241128,142900,44333940700,34600,34650,34700,34500,7247
20241128,142800,44083153850,34650,34800,34850,34650,4297
20241128,142700,43933812800,34800,34700,34800,34700,2375
20241128,142600,43851276150,34700,34700,34750,34650,1470
20241128,142500,43800268500,34700,34600,34700,34600,5347
20241128,142400,43615099300,34600,34750,34800,34550,5711
20241128,142300,43417255250,34750,34700,34800,34650,4040
20241128,142200,43277009300,34700,34550,34850,34550,11336
20241128,142100,42883790850,34550,34550,34600,34500,4504
20241128,142000,42728233200,34550,34650,34650,34350,9265
20241128,141900,42408763050,34600,34800,34800,34600,6550
20241128,141800,42181358500,34800,34600,34800,34350,14237
20241128,141700,41690128700,34600,34850,34900,34450,38768
20241128,141600,40348006800,34850,35100,35100,34800,18117
20241128,141500,39715394050,35100,35250,35250,35000,17875
20241128,141400,39088223000,35250,35600,35650,35200,17209
20241128,141300,38477902650,35600,35000,35600,34900,28884
20241128,141200,37457632450,34900,35850,36000,34850,60630
20241128,141100,35312584500,35950,36700,36750,35550,78819
20241128,141000,32462430500,36700,35550,36950,35550,162516
20241128,140900,26540331950,35550,35700,36050,35100,79072
20241128,140800,23717395650,35750,34800,35750,34750,107486
20241128,140700,19919973300,34850,34350,34950,34350,22007
20241128,140600,19156163050,34350,34400,34400,34300,423
20241128,140500,19141635100,34300,34300,34450,34300,5019
20241128,140400,18969141700,34350,34300,34350,34150,6780
20241128,140300,18736495450,34350,34350,34350,34300,2277
20241128,140200,18658295650,34350,34300,34350,34250,2100
20241128,140100,18586237250,34350,34450,34450,34250,3532
20241128,140000,18465027600,34450,34350,34500,34350,3121
20241128,135900,18357491600,34350,34250,34500,34250,4662
20241128,135800,18197115150,34400,34600,34650,34250,7047
20241128,135700,17954944850,34650,34100,34750,34050,22115
20241128,135600,17190595150,34050,34100,34100,34050,309
20241128,135500,17180073050,34100,34100,34100,34050,111
20241128,135400,17176290550,34100,34100,34100,34050,953
20241128,135300,17143798600,34100,34100,34100,34100,104
20241128,135200,17140252200,34050,34050,34100,34050,173
20241128,135100,17134360950,34050,34200,34200,34050,385
20241128,135000,17121234700,34200,34150,34200,34150,845
20241128,134900,17092375100,34200,34250,34250,34200,428
20241128,134800,17077737200,34250,34250,34300,34150,2020
20241128,134700,17008551000,34250,34200,34250,34200,1599
20241128,134600,16953827800,34200,34150,34250,34150,1919
20241128,134500,16888258400,34100,34050,34150,34050,668
20241128,134400,16865475150,34050,34000,34050,34000,441
20241128,134300,16850481050,34000,34000,34000,33950,128
20241128,134200,16846133600,33950,34000,34000,33950,268
20241128,134100,16837029200,33950,33950,33950,33950,44
20241128,134000,16835535400,33950,33950,33950,33950,314
20241128,133900,16824875100,33950,33950,34000,33950,237
20241128,133800,16816826200,33950,33900,33950,33900,642
20241128,133700,16795043050,33900,33950,33950,33900,895
20241128,133600,16764659350,33950,33950,34000,33950,479
20241128,133500,16748391500,34000,34000,34000,33950,427
20241128,133400,16733886050,34000,33950,34000,33950,266
20241128,133300,16724854600,33950,34000,34000,33950,2365
20241128,133200,16644546600,34000,34100,34100,33950,8122
20241128,133100,16368283900,34100,34050,34100,34050,2877
20241128,133000,16270216950,34100,34150,34150,34100,1071
20241128,132900,16233694300,34150,34150,34150,34100,1652
20241128,132800,16177285400,34150,34200,34250,34150,1910
20241128,132700,16112046300,34250,34250,34250,34200,609
20241128,132600,16091212900,34250,34200,34250,34200,222
20241128,132500,16083620350,34200,34300,34300,34200,2316
20241128,132400,16004388750,34300,34250,34400,34200,1225
20241128,132300,15962300800,34250,34300,34300,34200,2075
20241128,132200,15891241100,34250,34300,34300,34250,164
20241128,132100,15885619800,34250,34250,34300,34200,1933
20241128,132000,15819389900,34250,34350,34400,34250,2959
20241128,131900,15717868600,34300,34400,34450,34250,6157
20241128,131800,15506368500,34450,34500,34550,34350,8106
20241128,131700,15227140550,34500,34250,34550,34200,14564
20241128,131600,14725504250,34250,34250,34250,34200,296
20241128,131500,14715374000,34250,34250,34300,34250,444
20241128,131400,14700160850,34300,34200,34300,34200,259
20241128,131300,14691290650,34250,34200,34250,34200,660
20241128,131200,14668707900,34200,34200,34250,34150,384
20241128,131100,14655571300,34250,34200,34250,34200,136
20241128,131000,14650919750,34250,34200,34250,34150,203
20241128,130900,14643973150,34250,34300,34300,34250,1238
20241128,130800,14601536350,34300,34200,34350,34150,3204
20241128,130700,14491762050,34250,34100,34250,34100,1803
20241128,130600,14430041400,34050,34100,34200,34050,2627
20241128,130500,14340293350,34150,34100,34150,34100,2287
20241128,130400,14262277350,34100,34100,34100,34050,312
20241128,130300,14251640300,34100,34100,34100,34050,208
20241128,130200,14244547550,34100,34100,34100,34050,87
20241128,130100,14241581400,34050,34000,34050,34000,613
20241128,130000,14220711150,34050,34000,34050,34000,412
20241128,125900,14206688950,34000,34000,34050,34000,385
20241128,125800,14193598650,34000,34050,34050,34000,467
20241128,125700,14177710150,34000,34000,34050,34000,205
20241128,125600,14170734300,34000,34050,34050,34000,706
20241128,125500,14146729500,34050,34000,34050,34000,272
20241128,125400,14137477000,34000,34000,34050,34000,1174
20241128,125300,14097553950,34000,33900,34000,33900,305
20241128,125200,14087200700,33900,34000,34000,33900,333
20241128,125100,14075899450,34000,34000,34000,33950,189
20241128,125000,14069475150,33950,33950,34000,33950,120
20241128,124900,14065400850,34000,33950,34000,33950,249
20241128,124800,14056942150,33950,33950,33950,33950,433
20241128,124700,14042241800,33950,33900,33950,33900,331
20241128,124600,14031013650,33950,33900,33950,33900,150
20241128,124500,14025924100,33900,33850,34000,33850,992
20241128,124400,13992258900,33900,33850,33900,33850,688
20241128,124300,13968941400,33850,33850,33850,33850,111
20241128,124200,13965184050,33850,33850,33850,33800,283
20241128,124100,13955609350,33850,33900,33900,33850,178
20241128,124000,13949581900,33900,33850,33900,33800,192
20241128,123900,13943077850,33850,33850,33900,33800,415
20241128,123800,13929028000,33850,33800,33850,33800,48
20241128,123700,13927405300,33850,33800,33850,33800,199
20241128,123600,13920672600,33750,33750,33850,33750,253
20241128,123500,13912124250,33800,33750,33800,33750,399
20241128,123400,13898651200,33750,33750,33800,33750,570
20241128,123300,13879402700,33750,33800,33800,33750,247
20241128,123200,13871059350,33800,33800,33850,33750,893
20241128,123100,13840882200,33800,33800,33850,33800,147
20241128,123000,13835907900,33850,33850,33900,33800,356
20241128,122900,13823852050,33900,33850,33900,33850,207
20241128,122800,13816844000,33850,33850,33900,33850,228
20241128,122700,13809121700,33850,33850,33900,33850,282
20241128,122600,13799568450,33900,33850,33900,33850,59
20241128,122500,13797570000,33850,33850,33900,33850,296
20241128,122400,13787545350,33850,33900,33900,33850,572
20241128,122300,13768169550,33850,33950,33950,33850,358
20241128,122200,13756032500,33850,33900,33900,33850,818
20241128,122100,13728312950,33900,33950,33950,33900,1310
20241128,122000,13683898000,33900,33900,33950,33900,146
20241128,121900,13678945000,33950,34000,34000,33950,737
20241128,121800,13653916100,33950,33900,33950,33900,664
20241128,121700,13631378800,33850,33800,33900,33800,213
20241128,121600,13624170750,33850,33800,33850,33800,201
20241128,121500,13617367400,33800,33800,33850,33800,173
20241128,121400,13611514950,33800,33850,33850,33800,224
20241128,121300,13603938500,33850,33800,33850,33750,354
20241128,121200,13591968400,33800,33850,33900,33800,238
20241128,121100,13583918200,33850,33850,33850,33800,144
20241128,121000,13579047900,33850,33800,33850,33800,482
20241128,120900,13562749800,33850,33950,33950,33850,108
20241128,120800,13559091650,33900,33850,33900,33800,763
20241128,120700,13533265000,33850,33850,33850,33800,183
20241128,120600,13527072800,33850,33950,33950,33850,234
20241128,120500,13519150550,33850,33900,33950,33800,380
20241128,120400,13506291000,34000,33900,34000,33850,202
20241128,120300,13499429400,33950,33850,33950,33850,316
20241128,120200,13488717550,33850,33850,33900,33850,156
20241128,120100,13483431950,33850,33900,33900,33850,140
20241128,120000,13478688450,33850,33850,33950,33850,92
20241128,115900,13475570250,33950,33900,33950,33850,251
20241128,115800,13467067550,33950,33900,33950,33900,138
20241128,115700,13462389250,33800,33850,33850,33800,163
20241128,115600,13456877850,33850,33850,33850,33800,118
20241128,115500,13452883600,33850,33750,33900,33700,770
20241128,115400,13426891050,33800,33850,33850,33800,18
20241128,115300,13426282550,33900,33800,33900,33750,143
20241128,115200,13421444750,33750,33750,33800,33700,424
20241128,115100,13407128850,33750,33750,33800,33750,1017
20241128,115000,13372804300,33850,33800,33850,33700,277
20241128,114900,13363445350,33700,33800,33900,33700,3458
20241128,114800,13246882450,33800,33800,33800,33750,340
20241128,114700,13235402400,33800,33850,33850,33750,1056
20241128,114600,13199712050,33900,33900,33900,33800,429
20241128,114500,13185185250,33850,33900,33950,33850,231
20241128,114400,13177357600,33900,33950,33950,33900,176
20241128,114300,13171386450,33950,33900,33950,33850,238
20241128,114200,13163320700,33900,33900,33950,33900,131
20241128,114100,13158879700,33900,33850,33950,33850,1589
20241128,114000,13104979600,33850,33800,33900,33800,377
20241128,113900,13092220650,33850,33850,33850,33850,498
20241128,113800,13075363350,33850,33800,33850,33750,235
20241128,113700,13067413050,33800,33750,33800,33750,421
20241128,113600,13053195150,33800,33850,33850,33800,235
20241128,113500,13045250050,33800,33750,33850,33750,165
20241128,113400,13039675500,33750,33850,33850,33750,161
20241128,113300,13034228550,33850,33850,33900,33800,281
20241128,113200,13024718400,33850,33800,33850,33800,199
20241128,113100,13017991550,33850,33750,33850,33750,364
20241128,113000,13005700550,33700,33700,33700,33650,555
20241128,112900,12986997200,33750,33750,33750,33700,204
20241128,112800,12980114450,33750,33750,33750,33650,1091
20241128,112700,12943378800,33800,33750,33800,33750,278
20241128,112600,12933990000,33750,33700,33750,33700,131
20241128,112500,12929570850,33750,33700,33800,33700,379
20241128,112400,12916783600,33750,33650,33750,33650,488
20241128,112300,12900357750,33650,33700,33750,33650,926
20241128,112200,12869173300,33700,33750,33750,33650,1572
20241128,112100,12816254800,33700,33700,33750,33700,1212
20241128,112000,12775408450,33750,33900,33900,33700,5486
20241128,111900,12590045200,33900,34000,34000,33900,1584
20241128,111800,12536249750,34050,34050,34150,34050,295
20241128,111700,12526204800,34150,34000,34150,34000,718
20241128,111600,12501705300,34000,34100,34150,34000,357
20241128,111500,12489536750,34100,34100,34150,34050,2168
20241128,111400,12415596700,34100,34000,34100,34000,1268
20241128,111300,12372457000,33950,33950,34000,33950,228
20241128,111200,12364716050,34000,33950,34000,33950,639
20241128,111100,12343014950,33950,33950,34000,33950,276
20241128,111000,12333640200,34000,34000,34000,33950,861
20241128,110900,12304403950,34000,34000,34050,34000,382
20241128,110800,12291409200,34000,34000,34000,34000,175
20241128,110700,12285459200,33950,34000,34000,33950,392
20241128,110600,12272150450,34050,34000,34050,33950,494
20241128,110500,12255349650,33950,34000,34000,33950,783
20241128,110400,12228759000,34000,34000,34000,33950,478
20241128,110300,12212516200,34000,34000,34000,33950,697
20241128,110200,12188820900,33950,34050,34050,33950,506
20241128,110100,12171626700,34000,33950,34050,33950,190
20241128,110000,12165168250,33950,33950,34100,33950,1124
20241128,105900,12126907600,34050,33950,34050,33900,3568
20241128,105800,12005711300,33950,34000,34050,33950,1140
20241128,105700,11966986650,33950,33950,34050,33950,669
20241128,105600,11944235050,33950,34000,34050,33950,836
20241128,105500,11915820050,33950,34000,34050,33950,975
20241128,105400,11882665800,34000,34000,34050,34000,382
20241128,105300,11869672150,34050,34050,34100,34000,1851
20241128,105200,11806631650,34000,34000,34050,34000,1165
20241128,105100,11766993900,34000,33900,34050,33900,421
20241128,105000,11752684350,33950,34100,34150,33950,5297
20241128,104900,11572519950,34150,33950,34150,33950,2687
20241128,104800,11481023100,33950,33900,33950,33900,460
20241128,104700,11465416000,33900,33850,34000,33850,1007
20241128,104600,11431250700,33850,33850,33900,33850,390
20241128,104500,11418048400,33850,33850,33950,33750,1058
20241128,104400,11382232850,33850,33850,33900,33800,2754
20241128,104300,11289083950,33900,33850,33950,33850,3139
20241128,104200,11182689350,33850,33700,33850,33700,2400
20241128,104100,11101550650,33700,33650,33750,33650,684
20241128,104000,11078505800,33650,33600,33700,33600,409
20241128,103900,11064744700,33600,33600,33650,33600,1092
20241128,103800,11028031950,33600,33600,33650,33600,450
20241128,103700,11012907100,33550,33550,33600,33550,607
20241128,103600,10992516150,33600,33500,33600,33450,743
20241128,103500,10967597600,33500,33450,33550,33400,3766
20241128,103400,10841567850,33450,33550,33550,33450,7137
20241128,103300,10602607600,33500,33500,33550,33500,939
20241128,103200,10571143250,33550,33600,33600,33550,783
20241128,103100,10544866300,33600,33650,33650,33550,1699
20241128,103000,10487819500,33650,33550,33650,33550,1255
20241128,102900,10445685400,33550,33550,33600,33550,564
20241128,102800,10426754900,33550,33550,33600,33500,5339
20241128,102700,10247667100,33600,33600,33600,33550,2042
20241128,102600,10179085000,33550,33600,33700,33550,3923
20241128,102500,10047301850,33600,33650,33650,33600,1207
20241128,102400,10006732900,33600,33700,33750,33600,7664
20241128,102300,9748708100,33700,33750,33800,33700,508
20241128,102200,9731560450,33750,33750,33850,33750,701
20241128,102100,9707887750,33800,33850,33850,33750,1290
20241128,102000,9664289900,33850,33850,33850,33800,460
20241128,101900,9648721950,33800,33800,33800,33750,2739
20241128,101800,9556208850,33800,33750,33800,33750,647
20241128,101700,9534360050,33750,33800,33800,33750,589
20241128,101600,9514480650,33800,33700,33800,33650,2450
20241128,101500,9431901600,33700,33700,33800,33700,1371
20241128,101400,9385691000,33700,33700,33800,33700,2917
20241128,101300,9287365800,33700,33800,33800,33700,1230
20241128,101200,9245841450,33800,33750,33800,33700,983
20241128,101100,9212670700,33750,33700,33750,33650,2039
20241128,101000,9143966750,33650,33800,33800,33650,4257
20241128,100900,9000676500,33700,33700,33800,33650,1705
20241128,100800,8943204000,33650,33850,33950,33550,15441
20241128,100700,8423386200,33800,34000,34150,33800,4798
20241128,100600,8260790600,34150,33850,34200,33850,1081
20241128,100500,8224064600,33850,33850,33900,33800,5717
20241128,100400,8030587600,33900,33900,34050,33900,1404
20241128,100300,7982953850,33950,34150,34150,33950,2609
20241128,100200,7894184100,34150,34150,34200,34150,179
20241128,100100,7888071200,34150,34150,34200,34100,514
20241128,100000,7870526000,34150,34250,34300,34150,2759
20241128,095900,7776072300,34250,34250,34300,34250,547
20241128,095800,7757335400,34300,34400,34450,34300,3778
20241128,095700,7627631250,34400,34400,34500,34400,2498
20241128,095600,7541633750,34400,34400,34450,34400,606
20241128,095500,7520783550,34400,34400,34400,34350,458
20241128,095400,7505038200,34400,34400,34400,34350,600
20241128,095300,7484406950,34350,34350,34400,34300,946
20241128,095200,7451895450,34350,34350,34400,34300,970
20241128,095100,7418586800,34350,34400,34400,34300,945
20241128,095000,7386142000,34350,34400,34600,34350,4579
20241128,094900,7228235300,34400,34250,34400,34200,3772
20241128,094800,7098972750,34250,34150,34300,34100,1780
20241128,094700,7038092450,34150,34200,34200,34150,262
20241128,094600,7029143250,34150,34000,34250,33950,3207
20241128,094500,6919685250,34000,33900,34050,33800,817
20241128,094400,6891925700,33750,33800,33950,33750,4354
20241128,094300,6744682450,33850,33950,34000,33800,7410
20241128,094200,6493937900,34000,33950,34000,33900,6227
20241128,094100,6282512150,33950,33850,34000,33850,2044
20241128,094000,6213191550,33900,33950,33950,33850,2644
20241128,093900,6123652450,33900,34050,34150,33850,5032
20241128,093800,5952914400,34000,34050,34250,34000,1725
20241128,093700,5894017100,34100,34050,34100,34000,1196
20241128,093600,5853286750,34050,34050,34100,34000,1113
20241128,093500,5815394600,33950,33900,34050,33900,4761
20241128,093400,5653848800,33900,34050,34050,33850,8665
20241128,093300,5359698100,34050,34100,34150,34000,8213
20241128,093200,5079942450,34050,34200,34250,34050,9040
20241128,093100,4771410650,34200,34450,34450,34200,8627
20241128,093000,4475474900,34450,34600,34650,34400,4906
20241128,092900,4305921000,34600,34300,34600,34300,2941
20241128,092800,4204550350,34300,34350,34350,34300,846
20241128,092700,4175513750,34350,34350,34400,34300,912
20241128,092600,4144218400,34300,34250,34300,34250,1368
20241128,092500,4097307950,34250,34450,34450,34250,5509
20241128,092400,3907997900,34450,34450,34500,34450,1920
20241128,092300,3841847150,34500,34450,34500,34450,498
20241128,092200,3824680800,34500,34400,34500,34400,1185
20241128,092100,3783866150,34450,34350,34450,34350,874
20241128,092000,3753811800,34400,34550,34550,34300,5634
20241128,091900,3559951800,34550,34550,34600,34550,863
20241128,091800,3530122150,34550,34650,34700,34550,5216
20241128,091700,3349457300,34650,34850,34850,34600,5630
20241128,091600,3154112150,34800,34550,34900,34500,13910
20241128,091500,2670380600,34550,34350,34550,34300,1203
20241128,091400,2628944450,34350,34350,34400,34300,774
20241128,091300,2602376850,34350,34350,34450,34300,1484
20241128,091200,2551409550,34300,34500,34650,34300,4899
20241128,091100,2382625550,34600,34550,34650,34450,4959
20241128,091000,2211166500,34550,34450,34650,34400,4991
20241128,090900,2038713550,34450,34400,34450,34350,2318
20241128,090800,1958974700,34350,34350,34600,34250,2857
20241128,090700,1860698150,34250,34200,34350,34150,2870
20241128,090600,1762391700,34200,34150,34250,34100,2430
20241128,090500,1679376450,34150,34300,34350,34050,12766
20241128,090400,1243153650,34250,34300,34600,34250,6222
20241128,090300,1028800200,34250,34250,34350,34200,1542
20241128,090200,976020050,34200,34350,34350,34200,12518
20241128,090100,547594100,34350,34250,34450,34200,3022
20241128,090000,443723450,34250,34250,34400,34150,11610