KissMeData/042000/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,192800,27680000950,33150,33150,33150,33150,28882
20241129,192700,27680000950,33150,33150,33150,33150,0
20241129,192600,27680000950,33150,33150,33150,33150,0
20241129,192500,27680000950,33150,33150,33150,33150,0
20241129,192400,27680000950,33150,33150,33150,33150,0
20241129,192300,27680000950,33150,33150,33150,33150,0
20241129,192200,27680000950,33150,33150,33150,33150,0
20241129,192100,27680000950,33150,33150,33150,33150,0
20241129,192000,27680000950,33150,33150,33150,33150,0
20241129,191900,27680000950,33150,33150,33150,33150,0
20241129,191800,27680000950,33150,33150,33150,33150,0
20241129,191700,27680000950,33150,33150,33150,33150,0
20241129,191600,27680000950,33150,33150,33150,33150,0
20241129,191500,27680000950,33150,33150,33150,33150,0
20241129,191400,27680000950,33150,33150,33150,33150,0
20241129,191300,27680000950,33150,33150,33150,33150,0
20241129,191200,27680000950,33150,33150,33150,33150,0
20241129,191100,27680000950,33150,33150,33150,33150,0
20241129,191000,27680000950,33150,33150,33150,33150,0
20241129,190900,27680000950,33150,33150,33150,33150,0
20241129,190800,27680000950,33150,33150,33150,33150,0
20241129,190700,27680000950,33150,33150,33150,33150,0
20241129,190600,27680000950,33150,33150,33150,33150,0
20241129,190500,27680000950,33150,33150,33150,33150,0
20241129,190400,27680000950,33150,33150,33150,33150,0
20241129,190300,27680000950,33150,33150,33150,33150,0
20241129,190200,27680000950,33150,33150,33150,33150,0
20241129,190100,27680000950,33150,33150,33150,33150,0
20241129,190000,27680000950,33150,33150,33150,33150,0
20241129,185900,27680000950,33150,33150,33150,33150,0
20241129,185800,27680000950,33150,33150,33150,33150,28882
20241129,185700,27680000950,33150,33150,33150,33150,0
20241129,185600,27680000950,33150,33150,33150,33150,0
20241129,185500,27680000950,33150,33150,33150,33150,0
20241129,185400,27680000950,33150,33150,33150,33150,0
20241129,185300,27680000950,33150,33150,33150,33150,0
20241129,185200,27680000950,33150,33150,33150,33150,0
20241129,185100,27680000950,33150,33150,33150,33150,0
20241129,185000,27680000950,33150,33150,33150,33150,0
20241129,184900,27680000950,33150,33150,33150,33150,0
20241129,184800,27680000950,33150,33150,33150,33150,0
20241129,184700,27680000950,33150,33150,33150,33150,0
20241129,184600,27680000950,33150,33150,33150,33150,0
20241129,184500,27680000950,33150,33150,33150,33150,0
20241129,184400,27680000950,33150,33150,33150,33150,0
20241129,184300,27680000950,33150,33150,33150,33150,0
20241129,184200,27680000950,33150,33150,33150,33150,0
20241129,184100,27680000950,33150,33150,33150,33150,0
20241129,184000,27680000950,33150,33150,33150,33150,0
20241129,183900,27680000950,33150,33150,33150,33150,0
20241129,183800,27680000950,33150,33150,33150,33150,0
20241129,183700,27680000950,33150,33150,33150,33150,0
20241129,183600,27680000950,33150,33150,33150,33150,0
20241129,183500,27680000950,33150,33150,33150,33150,0
20241129,183400,27680000950,33150,33150,33150,33150,0
20241129,183300,27680000950,33150,33150,33150,33150,0
20241129,183200,27680000950,33150,33150,33150,33150,0
20241129,183100,27680000950,33150,33150,33150,33150,0
20241129,183000,27680000950,33150,33150,33150,33150,0
20241129,182900,27680000950,33150,33150,33150,33150,0
20241129,182800,27680000950,33150,33150,33150,33150,28882
20241129,182700,27680000950,33150,33150,33150,33150,0
20241129,182600,27680000950,33150,33150,33150,33150,0
20241129,182500,27680000950,33150,33150,33150,33150,0
20241129,182400,27680000950,33150,33150,33150,33150,0
20241129,182300,27680000950,33150,33150,33150,33150,0
20241129,182200,27680000950,33150,33150,33150,33150,0
20241129,182100,27680000950,33150,33150,33150,33150,0
20241129,182000,27680000950,33150,33150,33150,33150,0
20241129,181900,27680000950,33150,33150,33150,33150,0
20241129,181800,27680000950,33150,33150,33150,33150,0
20241129,181700,27680000950,33150,33150,33150,33150,0
20241129,181600,27680000950,33150,33150,33150,33150,0
20241129,181500,27680000950,33150,33150,33150,33150,0
20241129,181400,27680000950,33150,33150,33150,33150,0
20241129,181300,27680000950,33150,33150,33150,33150,0
20241129,181200,27680000950,33150,33150,33150,33150,0
20241129,181100,27680000950,33150,33150,33150,33150,0
20241129,181000,27680000950,33150,33150,33150,33150,0
20241129,180900,27680000950,33150,33150,33150,33150,0
20241129,180800,27680000950,33150,33150,33150,33150,0
20241129,180700,27680000950,33150,33150,33150,33150,0
20241129,180600,27680000950,33150,33150,33150,33150,0
20241129,180500,27680000950,33150,33150,33150,33150,0
20241129,180400,27680000950,33150,33150,33150,33150,0
20241129,180300,27680000950,33150,33150,33150,33150,0
20241129,180200,27680000950,33150,33150,33150,33150,0
20241129,180100,27680000950,33150,33150,33150,33150,0
20241129,180000,27680000950,33150,33150,33150,33150,0
20241129,175900,27680000950,33150,33150,33150,33150,0
20241129,175800,27680000950,33150,33150,33150,33150,28882
20241129,175700,27680000950,33150,33150,33150,33150,0
20241129,175600,27680000950,33150,33150,33150,33150,0
20241129,175500,27680000950,33150,33150,33150,33150,0
20241129,175400,27680000950,33150,33150,33150,33150,0
20241129,175300,27680000950,33150,33150,33150,33150,0
20241129,175200,27680000950,33150,33150,33150,33150,0
20241129,175100,27680000950,33150,33150,33150,33150,0
20241129,175000,27680000950,33150,33150,33150,33150,0
20241129,174900,27680000950,33150,33150,33150,33150,0
20241129,174800,27680000950,33150,33150,33150,33150,0
20241129,174700,27680000950,33150,33150,33150,33150,0
20241129,174600,27680000950,33150,33150,33150,33150,0
20241129,174500,27680000950,33150,33150,33150,33150,0
20241129,174400,27680000950,33150,33150,33150,33150,0
20241129,174300,27680000950,33150,33150,33150,33150,0
20241129,174200,27680000950,33150,33150,33150,33150,0
20241129,174100,27680000950,33150,33150,33150,33150,0
20241129,174000,27680000950,33150,33150,33150,33150,0
20241129,173900,27680000950,33150,33150,33150,33150,0
20241129,173800,27680000950,33150,33150,33150,33150,0
20241129,173700,27680000950,33150,33150,33150,33150,0
20241129,173600,27680000950,33150,33150,33150,33150,0
20241129,173500,27680000950,33150,33150,33150,33150,0
20241129,173400,27680000950,33150,33150,33150,33150,0
20241129,173300,27680000950,33150,33150,33150,33150,0
20241129,173200,27680000950,33150,33150,33150,33150,0
20241129,173100,27680000950,33150,33150,33150,33150,0
20241129,173000,27680000950,33150,33150,33150,33150,0
20241129,172900,27680000950,33150,33150,33150,33150,0
20241129,172800,27680000950,33150,33150,33150,33150,28882
20241129,172700,27680000950,33150,33150,33150,33150,0
20241129,172600,27680000950,33150,33150,33150,33150,0
20241129,172500,27680000950,33150,33150,33150,33150,0
20241129,172400,27680000950,33150,33150,33150,33150,0
20241129,172300,27680000950,33150,33150,33150,33150,0
20241129,172200,27680000950,33150,33150,33150,33150,0
20241129,172100,27680000950,33150,33150,33150,33150,0
20241129,172000,27680000950,33150,33150,33150,33150,0
20241129,171900,27680000950,33150,33150,33150,33150,0
20241129,171800,27680000950,33150,33150,33150,33150,0
20241129,171700,27680000950,33150,33150,33150,33150,0
20241129,171600,27680000950,33150,33150,33150,33150,0
20241129,171500,27680000950,33150,33150,33150,33150,0
20241129,171400,27680000950,33150,33150,33150,33150,0
20241129,171300,27680000950,33150,33150,33150,33150,0
20241129,171200,27680000950,33150,33150,33150,33150,0
20241129,171100,27680000950,33150,33150,33150,33150,0
20241129,171000,27680000950,33150,33150,33150,33150,0
20241129,170900,27680000950,33150,33150,33150,33150,0
20241129,170800,27680000950,33150,33150,33150,33150,0
20241129,170700,27680000950,33150,33150,33150,33150,0
20241129,170600,27680000950,33150,33150,33150,33150,0
20241129,170500,27680000950,33150,33150,33150,33150,0
20241129,170400,27680000950,33150,33150,33150,33150,0
20241129,170300,27680000950,33150,33150,33150,33150,0
20241129,170200,27680000950,33150,33150,33150,33150,0
20241129,170100,27680000950,33150,33150,33150,33150,0
20241129,170000,27680000950,33150,33150,33150,33150,0
20241129,165900,27680000950,33150,33150,33150,33150,0
20241129,165800,27680000950,33150,33150,33150,33150,28882
20241129,165700,27680000950,33150,33150,33150,33150,0
20241129,165600,27680000950,33150,33150,33150,33150,0
20241129,165500,27680000950,33150,33150,33150,33150,0
20241129,165400,27680000950,33150,33150,33150,33150,0
20241129,165300,27680000950,33150,33150,33150,33150,0
20241129,165200,27680000950,33150,33150,33150,33150,0
20241129,165100,27680000950,33150,33150,33150,33150,0
20241129,165000,27680000950,33150,33150,33150,33150,0
20241129,164900,27680000950,33150,33150,33150,33150,0
20241129,164800,27680000950,33150,33150,33150,33150,0
20241129,164700,27680000950,33150,33150,33150,33150,0
20241129,164600,27680000950,33150,33150,33150,33150,0
20241129,164500,27680000950,33150,33150,33150,33150,0
20241129,164400,27680000950,33150,33150,33150,33150,0
20241129,164300,27680000950,33150,33150,33150,33150,0
20241129,164200,27680000950,33150,33150,33150,33150,0
20241129,164100,27680000950,33150,33150,33150,33150,0
20241129,164000,27680000950,33150,33150,33150,33150,0
20241129,163900,27680000950,33150,33150,33150,33150,0
20241129,163800,27680000950,33150,33150,33150,33150,0
20241129,163700,27680000950,33150,33150,33150,33150,0
20241129,163600,27680000950,33150,33150,33150,33150,0
20241129,163500,27680000950,33150,33150,33150,33150,0
20241129,163400,27680000950,33150,33150,33150,33150,0
20241129,163300,27680000950,33150,33150,33150,33150,0
20241129,163200,27680000950,33150,33150,33150,33150,0
20241129,163100,27680000950,33150,33150,33150,33150,0
20241129,163000,27680000950,33150,33150,33150,33150,0
20241129,162900,27680000950,33150,33150,33150,33150,0
20241129,162800,27680000950,33150,33150,33150,33150,28882
20241129,162700,27680000950,33150,33150,33150,33150,0
20241129,162600,27680000950,33150,33150,33150,33150,0
20241129,162500,27680000950,33150,33150,33150,33150,0
20241129,162400,27680000950,33150,33150,33150,33150,0
20241129,162300,27680000950,33150,33150,33150,33150,0
20241129,162200,27680000950,33150,33150,33150,33150,0
20241129,162100,27680000950,33150,33150,33150,33150,0
20241129,162000,27680000950,33150,33150,33150,33150,0
20241129,161900,27680000950,33150,33150,33150,33150,0
20241129,161800,27680000950,33150,33150,33150,33150,0
20241129,161700,27680000950,33150,33150,33150,33150,0
20241129,161600,27680000950,33150,33150,33150,33150,0
20241129,161500,27680000950,33150,33150,33150,33150,0
20241129,161400,27680000950,33150,33150,33150,33150,0
20241129,161300,27680000950,33150,33150,33150,33150,0
20241129,161200,27680000950,33150,33150,33150,33150,0
20241129,161100,27680000950,33150,33150,33150,33150,0
20241129,161000,27680000950,33150,33150,33150,33150,0
20241129,160900,27680000950,33150,33150,33150,33150,0
20241129,160800,27680000950,33150,33150,33150,33150,0
20241129,160700,27680000950,33150,33150,33150,33150,0
20241129,160600,27680000950,33150,33150,33150,33150,0
20241129,160500,27680000950,33150,33150,33150,33150,0
20241129,160400,27680000950,33150,33150,33150,33150,0
20241129,160300,27680000950,33150,33150,33150,33150,0
20241129,160200,27680000950,33150,33150,33150,33150,0
20241129,160100,27680000950,33150,33150,33150,33150,0
20241129,160000,27680000950,33150,33150,33150,33150,0
20241129,155900,27680000950,33150,33150,33150,33150,0
20241129,155800,27680000950,33150,33150,33150,33150,28882
20241129,155700,27680000950,33150,33150,33150,33150,0
20241129,155600,27680000950,33150,33150,33150,33150,0
20241129,155500,27680000950,33150,33150,33150,33150,0
20241129,155400,27680000950,33150,33150,33150,33150,0
20241129,155300,27680000950,33150,33150,33150,33150,0
20241129,155200,27680000950,33150,33150,33150,33150,0
20241129,155100,27680000950,33150,33150,33150,33150,0
20241129,155000,27680000950,33150,33150,33150,33150,0
20241129,154900,27680000950,33150,33150,33150,33150,0
20241129,154800,27680000950,33150,33150,33150,33150,0
20241129,154700,27680000950,33150,33150,33150,33150,0
20241129,154600,27680000950,33150,33150,33150,33150,0
20241129,154500,27680000950,33150,33150,33150,33150,0
20241129,154400,27680000950,33150,33150,33150,33150,0
20241129,154300,27680000950,33150,33150,33150,33150,0
20241129,154200,27680000950,33150,33150,33150,33150,0
20241129,154100,27680000950,33150,33150,33150,33150,0
20241129,154000,27680000950,33150,33150,33150,33150,0
20241129,153900,27680000950,33150,33150,33150,33150,0
20241129,153800,27680000950,33150,33150,33150,33150,0
20241129,153700,27680000950,33150,33150,33150,33150,0
20241129,153600,27680000950,33150,33150,33150,33150,0
20241129,153500,27680000950,33150,33150,33150,33150,0
20241129,153400,27680000950,33150,33150,33150,33150,0
20241129,153300,27680000950,33150,33150,33150,33150,0
20241129,153200,27680000950,33150,33150,33150,33150,0
20241129,153100,27680000950,33150,33150,33150,33150,0
20241129,153000,27680000950,33150,33150,33150,33150,28882
20241129,152900,26722562650,33400,33400,33400,33400,0
20241129,152800,26722562650,33400,33400,33400,33400,0
20241129,152700,26722562650,33400,33400,33400,33400,0
20241129,152600,26722562650,33400,33400,33400,33400,0
20241129,152500,26722562650,33400,33400,33400,33400,0
20241129,152400,26722562650,33400,33400,33400,33400,0
20241129,152300,26722562650,33400,33400,33400,33400,0
20241129,152200,26722562650,33400,33400,33400,33400,0
20241129,152100,26722562650,33400,33400,33400,33400,0
20241129,152000,26722562650,33400,33400,33400,33400,0
20241129,151900,26722562650,33400,33300,33400,33200,5955
20241129,151800,26524249700,33250,33350,33350,33200,13089
20241129,151700,26088927250,33350,33350,33350,33300,2099
20241129,151600,26018995550,33400,33400,33500,33350,5168
20241129,151500,25846525850,33400,33450,33450,33350,5794
20241129,151400,25653090300,33400,33500,33500,33350,3435
20241129,151300,25538344200,33400,33550,33550,33400,5265
20241129,151200,25362132800,33550,33550,33600,33500,981
20241129,151100,25329219200,33550,33550,33600,33500,792
20241129,151000,25302661500,33550,33600,33600,33550,308
20241129,150900,25292323300,33600,33550,33600,33500,475
20241129,150800,25276386200,33550,33550,33550,33500,503
20241129,150700,25259525200,33550,33500,33600,33500,873
20241129,150600,25230258400,33500,33500,33550,33500,629
20241129,150500,25209186450,33500,33500,33600,33500,204
20241129,150400,25202346050,33550,33500,33600,33450,3304
20241129,150300,25091643600,33500,33500,33500,33450,1531
20241129,150200,25040362550,33500,33550,33600,33500,3917
20241129,150100,24909085850,33550,33600,33600,33550,258
20241129,150000,24900429600,33600,33500,33600,33500,221
20241129,145900,24893014550,33550,33400,33550,33400,1233
20241129,145800,24851751550,33400,33300,33450,33300,1524
20241129,145700,24800936250,33350,33350,33400,33300,3616
20241129,145600,24680393450,33350,33400,33450,33300,3680
20241129,145500,24557668500,33400,33350,33500,33300,2032
20241129,145400,24489682100,33300,33450,33500,33300,12337
20241129,145300,24077422900,33500,33650,33650,33500,5400
20241129,145200,23896342300,33650,33550,33650,33500,1127
20241129,145100,23858507650,33550,33550,33550,33500,2899
20241129,145000,23761380000,33550,33650,33650,33500,9214
20241129,144900,23452164300,33600,33650,33650,33600,1658
20241129,144800,23396393850,33650,33700,33700,33600,9668
20241129,144700,23070765500,33700,33750,33750,33700,1714
20241129,144600,23012991900,33700,33750,33800,33700,2114
20241129,144500,22941641950,33750,33800,33800,33700,660
20241129,144400,22919383700,33750,33750,33800,33700,1574
20241129,144300,22866319600,33700,33800,33800,33700,1175
20241129,144200,22826691900,33800,33800,33850,33800,378
20241129,144100,22813904550,33800,33750,33800,33750,629
20241129,144000,22792649050,33750,33700,33800,33700,635
20241129,143900,22771218100,33700,33700,33750,33700,194
20241129,143800,22764677900,33700,33700,33750,33700,119
20241129,143700,22760667550,33700,33700,33750,33650,704
20241129,143600,22736943450,33700,33700,33750,33650,1286
20241129,143500,22693605450,33650,33700,33700,33650,287
20241129,143400,22683935950,33700,33700,33700,33700,873
20241129,143300,22654515850,33650,33650,33700,33650,499
20241129,143200,22637723800,33650,33750,33750,33650,1209
20241129,143100,22596957400,33750,33800,33800,33750,465
20241129,143000,22581260300,33750,33800,33850,33750,682
20241129,142900,22558217850,33800,33800,33850,33750,460
20241129,142800,22542676950,33800,33800,33800,33750,401
20241129,142700,22529124150,33800,33650,33800,33650,584
20241129,142600,22509435650,33600,33600,33650,33550,1630
20241129,142500,22454691950,33650,33600,33700,33550,906
20241129,142400,22424260100,33500,33650,33700,33500,12622
20241129,142300,22000640200,33650,33700,33800,33650,4246
20241129,142200,21857753050,33700,33800,33850,33650,6515
20241129,142100,21638130250,33800,33750,33850,33750,873
20241129,142000,21608654450,33750,33850,33850,33750,2957
20241129,141900,21508803250,33800,33950,33950,33800,898
20241129,141800,21478402300,33950,34000,34000,33900,226
20241129,141700,21470733750,34000,34000,34000,33900,1109
20241129,141600,21433082450,34000,34000,34050,33950,1493
20241129,141500,21382310100,34000,33950,34000,33900,450
20241129,141400,21367031150,33900,33850,33900,33650,3064
20241129,141300,21263576900,33900,33900,33900,33850,305
20241129,141200,21253238400,33850,33800,33850,33800,296
20241129,141100,21243220100,33800,33750,33850,33750,435
20241129,141000,21228516650,33750,33800,33800,33700,1388
20241129,140900,21181692800,33800,33800,33850,33800,1921
20241129,140800,21116762050,33850,33950,33950,33850,2106
20241129,140700,21045426150,33900,33950,33950,33900,921
20241129,140600,21014195100,33950,34000,34000,33900,471
20241129,140500,20998185500,34000,33950,34000,33900,749
20241129,140400,20972791850,33950,33950,34000,33950,508
20241129,140300,20955544550,33950,34100,34100,33950,1310
20241129,140200,20911009000,34050,33950,34100,33950,227
20241129,140100,20903271100,33950,34000,34050,33950,104
20241129,140000,20899736900,33950,33950,34000,33950,60
20241129,135900,20897699850,33950,34000,34050,33950,399
20241129,135800,20884133050,34000,33900,34050,33900,714
20241129,135700,20859898050,33950,34000,34000,33900,1091
20241129,135600,20822863900,34000,34000,34000,33950,391
20241129,135500,20809570200,34000,34000,34000,33950,261
20241129,135400,20800707600,33950,33950,34000,33950,190
20241129,135300,20794254850,33950,33950,34000,33900,576
20241129,135200,20774705400,33950,34000,34000,33950,809
20241129,135100,20747217550,33950,34050,34050,33950,1002
20241129,135000,20713151850,34050,34050,34100,34000,215
20241129,134900,20705831750,34050,34100,34100,34050,351
20241129,134800,20693879050,34050,34100,34100,34000,828
20241129,134700,20665651200,34100,34000,34100,33950,465
20241129,134600,20649829150,34000,33900,34000,33900,234
20241129,134500,20641888700,33900,33950,34000,33800,4465
20241129,134400,20490614550,33900,33900,33950,33900,1509
20241129,134300,20439449450,33900,33900,33950,33900,526
20241129,134200,20421612300,33900,34100,34100,33900,7858
20241129,134100,20154589450,34100,34050,34100,34050,359
20241129,134000,20142364500,34000,34050,34050,34000,1204
20241129,133900,20101427500,34050,34150,34200,34000,7373
20241129,133800,19850198150,34150,34250,34250,34100,1660
20241129,133700,19793510400,34200,34200,34200,34200,177
20241129,133600,19787457000,34150,34200,34200,34150,335
20241129,133500,19776015800,34200,34250,34300,34100,6812
20241129,133400,19543188800,34300,34400,34400,34300,1333
20241129,133300,19497422650,34400,34400,34450,34400,406
20241129,133200,19483456100,34400,34400,34450,34400,140
20241129,133100,19478639400,34450,34550,34550,34450,1245
20241129,133000,19435710150,34550,34500,34550,34500,260
20241129,132900,19426735300,34500,34450,34500,34450,483
20241129,132800,19410085000,34450,34450,34450,34400,558
20241129,132700,19390887000,34450,34450,34500,34400,62
20241129,132600,19388751400,34450,34450,34500,34450,188
20241129,132500,19382271600,34500,34450,34500,34450,162
20241129,132400,19376685250,34400,34450,34450,34400,139
20241129,132300,19371897700,34450,34450,34500,34400,420
20241129,132200,19357427900,34450,34500,34500,34450,183
20241129,132100,19351116050,34450,34500,34500,34450,178
20241129,132000,19344979350,34400,34550,34550,34400,524
20241129,131900,19326924050,34550,34500,34550,34450,922
20241129,131800,19295109200,34500,34400,34550,34400,5106
20241129,131700,19118741350,34400,34450,34450,34400,569
20241129,131600,19099148350,34400,34400,34450,34350,121
20241129,131500,19094988250,34350,34350,34400,34350,351
20241129,131400,19082924250,34350,34250,34350,34250,187
20241129,131300,19076514550,34250,34250,34300,34250,270
20241129,131200,19067266400,34300,34250,34350,34250,190
20241129,131100,19060754200,34300,34350,34350,34300,92
20241129,131000,19057597750,34300,34350,34350,34250,874
20241129,130900,19027631650,34350,34350,34400,34350,139
20241129,130800,19022855550,34350,34300,34350,34250,317
20241129,130700,19011993500,34250,34250,34300,34250,79
20241129,130600,19009287200,34300,34250,34300,34250,49
20241129,130500,19007606550,34200,34250,34250,34200,679
20241129,130400,18984367700,34250,34200,34300,34200,131
20241129,130300,18979883650,34200,34250,34300,34200,621
20241129,130200,18958644600,34250,34200,34300,34200,409
20241129,130100,18944649050,34200,34200,34250,34200,326
20241129,130000,18933492850,34300,34300,34300,34200,957
20241129,125900,18900708000,34400,34350,34400,34300,1527
20241129,125800,18848296000,34350,34450,34450,34350,430
20241129,125700,18833501250,34400,34450,34450,34400,390
20241129,125600,18820068000,34450,34500,34500,34450,230
20241129,125500,18812136850,34450,34450,34450,34400,279
20241129,125400,18802525800,34450,34450,34450,34450,294
20241129,125300,18792397500,34400,34450,34450,34400,93
20241129,125200,18789197900,34450,34450,34450,34400,32
20241129,125100,18788096950,34450,34400,34500,34400,679
20241129,125000,18764706350,34400,34400,34400,34400,121
20241129,124900,18760543950,34400,34350,34400,34350,180
20241129,124800,18754360800,34400,34400,34400,34350,189
20241129,124700,18747861200,34350,34400,34400,34350,93
20241129,124600,18744664300,34400,34400,34400,34400,53
20241129,124500,18742841100,34350,34450,34450,34350,195
20241129,124400,18736129700,34450,34450,34450,34400,144
20241129,124300,18731173550,34400,34450,34500,34400,1009
20241129,124200,18696394500,34450,34500,34500,34450,153
20241129,124100,18691121400,34500,34450,34500,34450,19
20241129,124000,18690466400,34450,34450,34450,34400,154
20241129,123900,18685161850,34400,34500,34500,34400,722
20241129,123800,18660292800,34450,34400,34500,34400,85
20241129,123700,18657362150,34400,34400,34400,34400,368
20241129,123600,18644702950,34350,34400,34400,34350,385
20241129,123500,18631475550,34400,34350,34400,34350,24
20241129,123400,18630650050,34350,34400,34400,34350,32
20241129,123300,18629550750,34400,34350,34400,34350,119
20241129,123200,18625458450,34350,34300,34400,34300,49
20241129,123100,18623777050,34300,34350,34350,34300,284
20241129,123000,18614022150,34350,34350,34350,34350,67
20241129,122900,18611720700,34350,34400,34400,34350,19
20241129,122800,18611067650,34400,34350,34400,34300,28
20241129,122700,18610106050,34350,34400,34400,34350,12
20241129,122600,18609693800,34300,34350,34350,34300,304
20241129,122500,18599262150,34350,34350,34400,34350,524
20241129,122400,18581262550,34350,34350,34350,34350,116
20241129,122300,18577277950,34400,34400,34400,34350,877
20241129,122200,18547123700,34450,34500,34500,34450,838
20241129,122100,18518254500,34500,34450,34500,34450,56
20241129,122000,18516323050,34450,34500,34500,34450,667
20241129,121900,18493312300,34500,34450,34500,34450,77
20241129,121800,18490657800,34450,34450,34450,34450,291
20241129,121700,18480632850,34450,34500,34500,34450,279
20241129,121600,18471020400,34450,34550,34550,34450,154
20241129,121500,18465708250,34500,34550,34550,34450,950
20241129,121400,18432930700,34550,34550,34550,34500,87
20241129,121300,18429928950,34550,34550,34600,34550,510
20241129,121200,18412292600,34550,34600,34600,34550,336
20241129,121100,18400679050,34550,34550,34550,34500,988
20241129,121000,18366544800,34550,34500,34550,34450,484
20241129,120900,18349841900,34500,34500,34500,34500,472
20241129,120800,18333557900,34500,34450,34500,34450,1080
20241129,120700,18296326850,34400,34400,34450,34350,600
20241129,120600,18275682400,34350,34350,34400,34350,116
20241129,120500,18271697750,34350,34300,34350,34300,1109
20241129,120400,18233659000,34300,34300,34300,34250,117
20241129,120300,18229651150,34350,34350,34400,34300,1027
20241129,120200,18194380500,34350,34350,34350,34350,59
20241129,120100,18192353850,34350,34350,34400,34300,210
20241129,120000,18185141300,34350,34300,34350,34300,241
20241129,115900,18176867450,34300,34300,34350,34300,746
20241129,115800,18151276350,34250,34200,34300,34150,464
20241129,115700,18135400500,34200,34200,34200,34150,1021
20241129,115600,18100508700,34150,34150,34200,34150,814
20241129,115500,18072708700,34150,34200,34200,34100,304
20241129,115400,18062327700,34100,34150,34200,34100,1320
20241129,115300,18017283850,34150,34300,34300,34150,2460
20241129,115200,17933204650,34300,34300,34350,34200,769
20241129,115100,17906872650,34300,34300,34400,34250,866
20241129,115000,17877194900,34300,34300,34400,34300,248
20241129,114900,17868685850,34300,34300,34400,34250,157
20241129,114800,17863297950,34400,34350,34400,34250,1259
20241129,114700,17820143900,34300,34250,34400,34200,488
20241129,114600,17803417250,34250,34250,34300,34250,578
20241129,114500,17783620500,34250,34250,34250,34200,220
20241129,114400,17776087800,34250,34250,34250,34200,409
20241129,114300,17762091000,34250,34200,34250,34200,703
20241129,114200,17738045650,34250,34250,34300,34200,1251
20241129,114100,17695186000,34250,34350,34350,34250,2406
20241129,114000,17612674950,34350,34350,34350,34300,598
20241129,113900,17592157300,34300,34350,34350,34300,436
20241129,113800,17577188400,34350,34350,34350,34300,202
20241129,113700,17570250100,34350,34450,34450,34350,1571
20241129,113600,17516222250,34450,34450,34500,34400,138
20241129,113500,17511469750,34450,34450,34500,34450,801
20241129,113400,17483864400,34450,34550,34550,34400,248
20241129,113300,17475315650,34450,34500,34550,34400,537
20241129,113200,17456798200,34550,34500,34550,34400,408
20241129,113100,17442716150,34500,34450,34550,34450,950
20241129,113000,17409960250,34450,34500,34500,34400,293
20241129,112900,17399864900,34500,34400,34500,34350,1504
20241129,112800,17348039550,34400,34400,34400,34350,1023
20241129,112700,17312878350,34450,34450,34450,34350,173
20241129,112600,17306931100,34450,34350,34450,34300,762
20241129,112500,17280739450,34400,34400,34400,34350,282
20241129,112400,17271048150,34400,34350,34400,34350,74
20241129,112300,17268503200,34350,34350,34350,34350,747
20241129,112200,17242843750,34350,34350,34350,34300,447
20241129,112100,17227492900,34350,34350,34350,34300,2196
20241129,112000,17152100600,34350,34350,34350,34350,1004
20241129,111900,17117613200,34350,34450,34450,34350,1765
20241129,111800,17056897850,34450,34450,34500,34450,135
20241129,111700,17052243350,34500,34500,34550,34500,235
20241129,111600,17044135600,34500,34500,34500,34500,428
20241129,111500,17029369600,34550,34500,34550,34500,409
20241129,111400,17015253350,34450,34500,34500,34450,500
20241129,111300,16998008750,34500,34450,34500,34400,326
20241129,111200,16986786200,34450,34400,34450,34400,212
20241129,111100,16979489900,34400,34400,34400,34350,773
20241129,111000,16952913050,34400,34350,34400,34300,417
20241129,110900,16938596100,34300,34300,34350,34300,536
20241129,110800,16920199700,34300,34300,34400,34300,198
20241129,110700,16913403300,34300,34400,34450,34300,1259
20241129,110600,16870138350,34400,34400,34450,34400,309
20241129,110500,16859503150,34400,34400,34450,34350,1406
20241129,110400,16811139550,34400,34500,34500,34400,273
20241129,110300,16801735700,34450,34450,34500,34450,748
20241129,110200,16775962450,34500,34500,34500,34400,359
20241129,110100,16763592850,34500,34450,34500,34400,746
20241129,110000,16737897550,34450,34450,34450,34400,464
20241129,105900,16721917300,34450,34450,34450,34400,527
20241129,105800,16703778500,34450,34500,34550,34400,2154
20241129,105700,16629564300,34550,34500,34550,34450,300
20241129,105600,16619219250,34450,34500,34550,34450,530
20241129,105500,16600933700,34500,34500,34500,34450,68
20241129,105400,16598588250,34450,34400,34550,34400,850
20241129,105300,16569270000,34450,34550,34550,34400,2101
20241129,105200,16496873800,34550,34500,34550,34450,893
20241129,105100,16466090350,34500,34200,34500,34200,1633
20241129,105000,16409987200,34150,34450,34500,34150,6442
20241129,104900,16188938400,34450,34600,34600,34450,3517
20241129,104800,16067558900,34600,34550,34650,34450,728
20241129,104700,16042414050,34500,34700,34700,34400,8780
20241129,104600,15739565450,34700,34750,34750,34600,711
20241129,104500,15714918400,34750,34700,34750,34550,4039
20241129,104400,15575089250,34700,34900,34950,34700,4093
20241129,104300,15432642900,34900,35000,35050,34900,2111
20241129,104200,15358795750,34900,34950,35000,34900,6882
20241129,104100,15118501250,34950,35050,35050,34850,3910
20241129,104000,14981899250,35000,35000,35050,34950,2130
20241129,103900,14907345000,35000,35150,35200,35000,2225
20241129,103800,14829264550,35200,35400,35400,35200,3360
20241129,103700,14710554850,35400,35350,35400,35300,777
20241129,103600,14683066150,35400,35400,35400,35300,1040
20241129,103500,14646281350,35400,35400,35400,35350,2787
20241129,103400,14547633900,35400,35300,35400,35250,2355
20241129,103300,14464444850,35300,35250,35300,35200,1108
20241129,103200,14425339050,35250,35250,35300,35200,955
20241129,103100,14391677250,35250,35150,35300,35150,2004
20241129,103000,14321073550,35200,35050,35200,35050,533
20241129,102900,14302360450,35100,35050,35150,35000,755
20241129,102800,14275895450,35050,35150,35200,35050,1702
20241129,102700,14216124550,35150,35300,35300,35150,2679
20241129,102600,14121729150,35300,35300,35300,35250,654
20241129,102500,14098644000,35300,35300,35300,35250,2284
20241129,102400,14018020500,35300,35200,35350,35200,8525
20241129,102300,13717339200,35150,35200,35250,35100,1090
20241129,102200,13678996100,35200,35150,35250,35150,911
20241129,102100,13646922600,35150,35100,35150,35100,556
20241129,102000,13627379550,35150,35050,35150,35050,274
20241129,101900,13617765200,35050,35250,35250,35050,1192
20241129,101800,13575831450,35250,35100,35250,35100,980
20241129,101700,13541311900,35200,35200,35200,35100,2520
20241129,101600,13452717800,35200,35300,35300,35200,863
20241129,101500,13422312250,35250,35250,35300,35250,1474
20241129,101400,13370310400,35250,35250,35250,35150,1663
20241129,101300,13311759800,35250,35200,35300,35150,5169
20241129,101200,13129511900,35200,35150,35250,35100,2467
20241129,101100,13042698300,35100,34950,35150,34950,2966
20241129,101000,12938666200,34950,34900,35000,34850,635
20241129,100900,12916496350,34950,35050,35100,34950,2185
20241129,100800,12839951800,35100,34900,35100,34900,4385
20241129,100700,12686416600,34900,34800,34900,34750,1858
20241129,100600,12621709200,34800,34650,34800,34600,10989
20241129,100500,12241142400,34600,34450,34600,34450,2307
20241129,100400,12161616350,34500,34450,34500,34400,1339
20241129,100300,12115472550,34400,34550,34550,34400,3404
20241129,100200,11998188150,34600,34700,34700,34600,3001
20241129,100100,11894219850,34700,34800,34950,34700,2629
20241129,100000,11802739850,34800,34750,34850,34700,912
20241129,095900,11771044250,34750,34650,34750,34600,1496
20241129,095800,11719212350,34550,34600,34650,34550,1010
20241129,095700,11684274500,34600,34700,34700,34550,1563
20241129,095600,11630151950,34700,34550,34750,34550,1249
20241129,095500,11586874700,34550,34450,34550,34400,1106
20241129,095400,11548735900,34400,34500,34550,34400,2388
20241129,095300,11466466100,34450,34500,34500,34450,3009
20241129,095200,11362781600,34500,34500,34600,34400,2026
20241129,095100,11292974100,34500,34800,34850,34450,7231
20241129,095000,11042980250,34650,34850,35000,34600,9566
20241129,094900,10710018700,34850,35050,35050,34800,4402
20241129,094800,10556367900,35000,35000,35150,34950,3849
20241129,094700,10421559400,35000,35250,35250,35000,4757
20241129,094600,10254492400,35250,35250,35300,35250,2028
20241129,094500,10182990950,35300,35250,35300,35250,2953
20241129,094400,10078862400,35250,35300,35350,35250,3172
20241129,094300,9966922300,35300,35250,35350,35250,807
20241129,094200,9938431650,35300,35400,35400,35250,2343
20241129,094100,9855648550,35400,35300,35400,35300,2516
20241129,094000,9766714250,35350,35450,35450,35300,3111
20241129,093900,9656695000,35400,35450,35500,35350,2082
20241129,093800,9582911800,35450,35500,35500,35250,10634
20241129,093700,9206806450,35450,35550,35550,35400,6049
20241129,093600,8992274500,35500,35450,35750,35450,20104
20241129,093500,8276459500,35500,35500,35500,35400,5255
20241129,093400,8090182150,35450,35300,35500,35300,5975
20241129,093300,7878751100,35450,35400,35550,35300,9453
20241129,093200,7543822000,35400,35350,35650,35350,18345
20241129,093100,6892230750,35350,35450,35450,35200,17831
20241129,093000,6261916000,35450,35050,35450,35050,25647
20241129,092900,5356994550,35050,34600,35100,34600,17158
20241129,092800,4758147450,34650,34450,34650,34450,2550
20241129,092700,4670049850,34450,34450,34550,34400,1028
20241129,092600,4634597500,34500,34500,34550,34450,306
20241129,092500,4624049150,34450,34500,34550,34450,1040
20241129,092400,4588150250,34550,34400,34550,34350,1627
20241129,092300,4532013650,34350,34400,34500,34350,3013
20241129,092200,4428319800,34450,34200,34550,34150,3895
20241129,092100,4294388350,34350,34400,34400,34150,8630
20241129,092000,3998760100,34400,34500,34500,34350,1836
20241129,091900,3935538350,34500,34550,34600,34450,1497
20241129,091800,3883890600,34600,34550,34800,34550,11677
20241129,091700,3479114050,34550,34300,34550,34300,1916
20241129,091600,3413121650,34350,34400,34550,34300,5046
20241129,091500,3239500750,34350,34000,34350,33900,5360
20241129,091400,3056478900,34000,33800,34000,33750,4726
20241129,091300,2896345900,33800,33700,33800,33550,8298
20241129,091200,2617525450,33750,34000,34050,33750,3048
20241129,091100,2514359150,33900,34050,34200,33900,1984
20241129,091000,2446777000,34000,33650,34000,33500,3092
20241129,090900,2342303300,33450,33900,33950,33450,15252
20241129,090800,1829488950,33950,33950,33950,33750,9531
20241129,090700,1507099350,33950,34250,34300,33950,7852
20241129,090600,1239286600,34300,34250,34300,34150,2285
20241129,090500,1161111450,34250,34150,34300,34100,2023
20241129,090400,1091934800,34150,34450,34450,34100,5680
20241129,090300,897559200,34400,34350,34500,34350,4508
20241129,090200,742367650,34350,34100,34450,34100,2176
20241129,090100,667834950,34100,34500,34500,34100,5350
20241129,090000,484378250,34500,34650,34650,34200,13306