KissMeData/005290/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184500,9814986250,21850,21850,21850,21850,20207
20241129,184400,9814986250,21850,21850,21850,21850,0
20241129,184300,9814986250,21850,21850,21850,21850,0
20241129,184200,9814986250,21850,21850,21850,21850,0
20241129,184100,9814986250,21850,21850,21850,21850,0
20241129,184000,9814986250,21850,21850,21850,21850,0
20241129,183900,9814986250,21850,21850,21850,21850,0
20241129,183800,9814986250,21850,21850,21850,21850,0
20241129,183700,9814986250,21850,21850,21850,21850,0
20241129,183600,9814986250,21850,21850,21850,21850,0
20241129,183500,9814986250,21850,21850,21850,21850,0
20241129,183400,9814986250,21850,21850,21850,21850,0
20241129,183300,9814986250,21850,21850,21850,21850,0
20241129,183200,9814986250,21850,21850,21850,21850,0
20241129,183100,9814986250,21850,21850,21850,21850,0
20241129,183000,9814986250,21850,21850,21850,21850,0
20241129,182900,9814986250,21850,21850,21850,21850,0
20241129,182800,9814986250,21850,21850,21850,21850,0
20241129,182700,9814986250,21850,21850,21850,21850,0
20241129,182600,9814986250,21850,21850,21850,21850,0
20241129,182500,9814986250,21850,21850,21850,21850,0
20241129,182400,9814986250,21850,21850,21850,21850,0
20241129,182300,9814986250,21850,21850,21850,21850,0
20241129,182200,9814986250,21850,21850,21850,21850,0
20241129,182100,9814986250,21850,21850,21850,21850,0
20241129,182000,9814986250,21850,21850,21850,21850,0
20241129,181900,9814986250,21850,21850,21850,21850,0
20241129,181800,9814986250,21850,21850,21850,21850,0
20241129,181700,9814986250,21850,21850,21850,21850,0
20241129,181600,9814986250,21850,21850,21850,21850,0
20241129,181500,9814986250,21850,21850,21850,21850,20207
20241129,181400,9814986250,21850,21850,21850,21850,0
20241129,181300,9814986250,21850,21850,21850,21850,0
20241129,181200,9814986250,21850,21850,21850,21850,0
20241129,181100,9814986250,21850,21850,21850,21850,0
20241129,181000,9814986250,21850,21850,21850,21850,0
20241129,180900,9814986250,21850,21850,21850,21850,0
20241129,180800,9814986250,21850,21850,21850,21850,0
20241129,180700,9814986250,21850,21850,21850,21850,0
20241129,180600,9814986250,21850,21850,21850,21850,0
20241129,180500,9814986250,21850,21850,21850,21850,0
20241129,180400,9814986250,21850,21850,21850,21850,0
20241129,180300,9814986250,21850,21850,21850,21850,0
20241129,180200,9814986250,21850,21850,21850,21850,0
20241129,180100,9814986250,21850,21850,21850,21850,0
20241129,180000,9814986250,21850,21850,21850,21850,0
20241129,175900,9814986250,21850,21850,21850,21850,0
20241129,175800,9814986250,21850,21850,21850,21850,0
20241129,175700,9814986250,21850,21850,21850,21850,0
20241129,175600,9814986250,21850,21850,21850,21850,0
20241129,175500,9814986250,21850,21850,21850,21850,0
20241129,175400,9814986250,21850,21850,21850,21850,0
20241129,175300,9814986250,21850,21850,21850,21850,0
20241129,175200,9814986250,21850,21850,21850,21850,0
20241129,175100,9814986250,21850,21850,21850,21850,0
20241129,175000,9814986250,21850,21850,21850,21850,0
20241129,174900,9814986250,21850,21850,21850,21850,0
20241129,174800,9814986250,21850,21850,21850,21850,0
20241129,174700,9814986250,21850,21850,21850,21850,0
20241129,174600,9814986250,21850,21850,21850,21850,0
20241129,174500,9814986250,21850,21850,21850,21850,20207
20241129,174400,9814986250,21850,21850,21850,21850,0
20241129,174300,9814986250,21850,21850,21850,21850,0
20241129,174200,9814986250,21850,21850,21850,21850,0
20241129,174100,9814986250,21850,21850,21850,21850,0
20241129,174000,9814986250,21850,21850,21850,21850,0
20241129,173900,9814986250,21850,21850,21850,21850,0
20241129,173800,9814986250,21850,21850,21850,21850,0
20241129,173700,9814986250,21850,21850,21850,21850,0
20241129,173600,9814986250,21850,21850,21850,21850,0
20241129,173500,9814986250,21850,21850,21850,21850,0
20241129,173400,9814986250,21850,21850,21850,21850,0
20241129,173300,9814986250,21850,21850,21850,21850,0
20241129,173200,9814986250,21850,21850,21850,21850,0
20241129,173100,9814986250,21850,21850,21850,21850,0
20241129,173000,9814986250,21850,21850,21850,21850,0
20241129,172900,9814986250,21850,21850,21850,21850,0
20241129,172800,9814986250,21850,21850,21850,21850,0
20241129,172700,9814986250,21850,21850,21850,21850,0
20241129,172600,9814986250,21850,21850,21850,21850,0
20241129,172500,9814986250,21850,21850,21850,21850,0
20241129,172400,9814986250,21850,21850,21850,21850,0
20241129,172300,9814986250,21850,21850,21850,21850,0
20241129,172200,9814986250,21850,21850,21850,21850,0
20241129,172100,9814986250,21850,21850,21850,21850,0
20241129,172000,9814986250,21850,21850,21850,21850,0
20241129,171900,9814986250,21850,21850,21850,21850,0
20241129,171800,9814986250,21850,21850,21850,21850,0
20241129,171700,9814986250,21850,21850,21850,21850,0
20241129,171600,9814986250,21850,21850,21850,21850,0
20241129,171500,9814986250,21850,21850,21850,21850,20207
20241129,171400,9814986250,21850,21850,21850,21850,0
20241129,171300,9814986250,21850,21850,21850,21850,0
20241129,171200,9814986250,21850,21850,21850,21850,0
20241129,171100,9814986250,21850,21850,21850,21850,0
20241129,171000,9814986250,21850,21850,21850,21850,0
20241129,170900,9814986250,21850,21850,21850,21850,0
20241129,170800,9814986250,21850,21850,21850,21850,0
20241129,170700,9814986250,21850,21850,21850,21850,0
20241129,170600,9814986250,21850,21850,21850,21850,0
20241129,170500,9814986250,21850,21850,21850,21850,0
20241129,170400,9814986250,21850,21850,21850,21850,0
20241129,170300,9814986250,21850,21850,21850,21850,0
20241129,170200,9814986250,21850,21850,21850,21850,0
20241129,170100,9814986250,21850,21850,21850,21850,0
20241129,170000,9814986250,21850,21850,21850,21850,0
20241129,165900,9814986250,21850,21850,21850,21850,0
20241129,165800,9814986250,21850,21850,21850,21850,0
20241129,165700,9814986250,21850,21850,21850,21850,0
20241129,165600,9814986250,21850,21850,21850,21850,0
20241129,165500,9814986250,21850,21850,21850,21850,0
20241129,165400,9814986250,21850,21850,21850,21850,0
20241129,165300,9814986250,21850,21850,21850,21850,0
20241129,165200,9814986250,21850,21850,21850,21850,0
20241129,165100,9814986250,21850,21850,21850,21850,0
20241129,165000,9814986250,21850,21850,21850,21850,0
20241129,164900,9814986250,21850,21850,21850,21850,0
20241129,164800,9814986250,21850,21850,21850,21850,0
20241129,164700,9814986250,21850,21850,21850,21850,0
20241129,164600,9814986250,21850,21850,21850,21850,0
20241129,164500,9814986250,21850,21850,21850,21850,20207
20241129,164400,9814986250,21850,21850,21850,21850,0
20241129,164300,9814986250,21850,21850,21850,21850,0
20241129,164200,9814986250,21850,21850,21850,21850,0
20241129,164100,9814986250,21850,21850,21850,21850,0
20241129,164000,9814986250,21850,21850,21850,21850,0
20241129,163900,9814986250,21850,21850,21850,21850,0
20241129,163800,9814986250,21850,21850,21850,21850,0
20241129,163700,9814986250,21850,21850,21850,21850,0
20241129,163600,9814986250,21850,21850,21850,21850,0
20241129,163500,9814986250,21850,21850,21850,21850,0
20241129,163400,9814986250,21850,21850,21850,21850,0
20241129,163300,9814986250,21850,21850,21850,21850,0
20241129,163200,9814986250,21850,21850,21850,21850,0
20241129,163100,9814986250,21850,21850,21850,21850,0
20241129,163000,9814986250,21850,21850,21850,21850,0
20241129,162900,9814986250,21850,21850,21850,21850,0
20241129,162800,9814986250,21850,21850,21850,21850,0
20241129,162700,9814986250,21850,21850,21850,21850,0
20241129,162600,9814986250,21850,21850,21850,21850,0
20241129,162500,9814986250,21850,21850,21850,21850,0
20241129,162400,9814986250,21850,21850,21850,21850,0
20241129,162300,9814986250,21850,21850,21850,21850,0
20241129,162200,9814986250,21850,21850,21850,21850,0
20241129,162100,9814986250,21850,21850,21850,21850,0
20241129,162000,9814986250,21850,21850,21850,21850,0
20241129,161900,9814986250,21850,21850,21850,21850,0
20241129,161800,9814986250,21850,21850,21850,21850,0
20241129,161700,9814986250,21850,21850,21850,21850,0
20241129,161600,9814986250,21850,21850,21850,21850,0
20241129,161500,9814986250,21850,21850,21850,21850,20207
20241129,161400,9814986250,21850,21850,21850,21850,0
20241129,161300,9814986250,21850,21850,21850,21850,0
20241129,161200,9814986250,21850,21850,21850,21850,0
20241129,161100,9814986250,21850,21850,21850,21850,0
20241129,161000,9814986250,21850,21850,21850,21850,0
20241129,160900,9814986250,21850,21850,21850,21850,0
20241129,160800,9814986250,21850,21850,21850,21850,0
20241129,160700,9814986250,21850,21850,21850,21850,0
20241129,160600,9814986250,21850,21850,21850,21850,0
20241129,160500,9814986250,21850,21850,21850,21850,0
20241129,160400,9814986250,21850,21850,21850,21850,0
20241129,160300,9814986250,21850,21850,21850,21850,0
20241129,160200,9814986250,21850,21850,21850,21850,0
20241129,160100,9814986250,21850,21850,21850,21850,0
20241129,160000,9814986250,21850,21850,21850,21850,0
20241129,155900,9814986250,21850,21850,21850,21850,0
20241129,155800,9814986250,21850,21850,21850,21850,0
20241129,155700,9814986250,21850,21850,21850,21850,0
20241129,155600,9814986250,21850,21850,21850,21850,0
20241129,155500,9814986250,21850,21850,21850,21850,0
20241129,155400,9814986250,21850,21850,21850,21850,0
20241129,155300,9814986250,21850,21850,21850,21850,0
20241129,155200,9814986250,21850,21850,21850,21850,0
20241129,155100,9814986250,21850,21850,21850,21850,0
20241129,155000,9814986250,21850,21850,21850,21850,0
20241129,154900,9814986250,21850,21850,21850,21850,0
20241129,154800,9814986250,21850,21850,21850,21850,0
20241129,154700,9814986250,21850,21850,21850,21850,0
20241129,154600,9814986250,21850,21850,21850,21850,0
20241129,154500,9814986250,21850,21850,21850,21850,20207
20241129,154400,9814986250,21850,21850,21850,21850,0
20241129,154300,9814986250,21850,21850,21850,21850,0
20241129,154200,9814986250,21850,21850,21850,21850,0
20241129,154100,9814986250,21850,21850,21850,21850,0
20241129,154000,9814986250,21850,21850,21850,21850,0
20241129,153900,9814986250,21850,21850,21850,21850,0
20241129,153800,9814986250,21850,21850,21850,21850,0
20241129,153700,9814986250,21850,21850,21850,21850,0
20241129,153600,9814986250,21850,21850,21850,21850,0
20241129,153500,9814986250,21850,21850,21850,21850,0
20241129,153400,9814986250,21850,21850,21850,21850,0
20241129,153300,9814986250,21850,21850,21850,21850,0
20241129,153200,9814986250,21850,21850,21850,21850,0
20241129,153100,9814986250,21850,21850,21850,21850,0
20241129,153000,9814986250,21850,21850,21850,21850,20207
20241129,152900,9373463300,21750,21750,21750,21750,0
20241129,152800,9373463300,21750,21750,21750,21750,0
20241129,152700,9373463300,21750,21750,21750,21750,0
20241129,152600,9373463300,21750,21750,21750,21750,0
20241129,152500,9373463300,21750,21750,21750,21750,0
20241129,152400,9373463300,21750,21750,21750,21750,0
20241129,152300,9373463300,21750,21750,21750,21750,0
20241129,152200,9373463300,21750,21750,21750,21750,0
20241129,152100,9373463300,21750,21750,21750,21750,0
20241129,152000,9373463300,21750,21750,21750,21750,0
20241129,151900,9373463300,21750,21750,21750,21700,1422
20241129,151800,9342598950,21750,21700,21750,21700,289
20241129,151700,9336323700,21700,21700,21750,21700,1301
20241129,151600,9308091450,21750,21700,21750,21600,4601
20241129,151500,9208452800,21700,21700,21700,21650,292
20241129,151400,9202117300,21700,21700,21750,21700,769
20241129,151300,9185426700,21700,21750,21750,21700,1450
20241129,151200,9153954700,21700,21700,21750,21700,108
20241129,151100,9151610600,21700,21750,21750,21700,1282
20241129,151000,9123784150,21750,21700,21750,21700,154
20241129,150900,9120435650,21700,21700,21750,21700,67
20241129,150800,9118981050,21750,21700,21750,21700,1127
20241129,150700,9094513000,21700,21750,21750,21700,426
20241129,150600,9085253750,21750,21700,21750,21700,30
20241129,150500,9084602400,21700,21700,21750,21700,1104
20241129,150400,9060643450,21700,21750,21750,21700,592
20241129,150300,9047771100,21750,21750,21800,21750,1674
20241129,150200,9011361350,21800,21700,21800,21700,1302
20241129,150100,8983040100,21700,21700,21750,21700,645
20241129,150000,8969039300,21700,21650,21700,21650,1117
20241129,145900,8944808550,21650,21650,21700,21650,355
20241129,145800,8937121450,21650,21700,21700,21650,1695
20241129,145700,8900423200,21650,21700,21700,21650,771
20241129,145600,8883698600,21700,21750,21750,21700,478
20241129,145500,8873321900,21700,21700,21700,21700,149
20241129,145400,8870088600,21700,21700,21700,21700,313
20241129,145300,8863296500,21700,21700,21750,21700,398
20241129,145200,8854656850,21700,21650,21750,21650,2770
20241129,145100,8794598800,21650,21600,21700,21600,185
20241129,145000,8790592050,21650,21650,21700,21600,487
20241129,144900,8780050150,21650,21650,21700,21600,795
20241129,144800,8762835050,21650,21700,21700,21650,280
20241129,144700,8756770550,21650,21650,21700,21650,1542
20241129,144600,8723385500,21650,21650,21700,21650,264
20241129,144500,8717668850,21650,21650,21650,21650,319
20241129,144400,8710762500,21700,21650,21700,21650,145
20241129,144300,8707622200,21650,21650,21650,21650,285
20241129,144200,8701451950,21650,21650,21700,21650,521
20241129,144100,8690171750,21650,21650,21650,21650,179
20241129,144000,8686296400,21650,21650,21700,21650,889
20241129,143900,8667048050,21650,21650,21700,21650,3273
20241129,143800,8596186600,21650,21700,21700,21650,336
20241129,143700,8588909550,21650,21650,21700,21650,252
20241129,143600,8583447250,21600,21650,21700,21600,1659
20241129,143500,8547567300,21700,21650,21700,21650,246
20241129,143400,8542235900,21650,21650,21700,21650,236
20241129,143300,8537124500,21650,21650,21700,21650,1423
20241129,143200,8506316050,21650,21700,21700,21650,218
20241129,143100,8501592300,21650,21650,21700,21650,305
20241129,143000,8494986500,21650,21650,21700,21650,305
20241129,142900,8488378350,21650,21650,21650,21650,222
20241129,142800,8483572050,21650,21650,21700,21650,167
20241129,142700,8479951350,21650,21650,21700,21650,245
20241129,142600,8474646350,21650,21650,21700,21650,230
20241129,142500,8469664600,21700,21700,21700,21650,240
20241129,142400,8464463250,21650,21650,21700,21650,125
20241129,142300,8461756000,21700,21700,21700,21650,359
20241129,142200,8453973050,21650,21650,21700,21650,331
20241129,142100,8446804800,21650,21650,21700,21650,248
20241129,142000,8441430850,21650,21700,21750,21650,150
20241129,141900,8438180100,21700,21700,21750,21700,1103
20241129,141800,8414243000,21750,21700,21750,21700,586
20241129,141700,8401516200,21750,21750,21750,21700,229
20241129,141600,8396542950,21700,21700,21750,21700,194
20241129,141500,8392331650,21700,21750,21750,21700,202
20241129,141400,8387946500,21700,21700,21750,21700,257
20241129,141300,8382367600,21700,21700,21750,21700,154
20241129,141200,8379025300,21700,21750,21750,21700,268
20241129,141100,8373205450,21750,21700,21750,21700,592
20241129,141000,8360356050,21700,21700,21750,21700,682
20241129,140900,8345556100,21700,21700,21750,21700,241
20241129,140800,8340325900,21700,21700,21750,21700,364
20241129,140700,8332425100,21700,21700,21750,21700,295
20241129,140600,8326021600,21700,21700,21750,21700,131
20241129,140500,8323178350,21700,21700,21750,21700,271
20241129,140400,8317292950,21750,21700,21750,21700,168
20241129,140300,8313646100,21750,21750,21750,21700,227
20241129,140200,8308710400,21750,21700,21750,21700,179
20241129,140100,8304818500,21700,21700,21800,21700,280
20241129,140000,8298731800,21700,21700,21750,21700,274
20241129,135900,8292783400,21700,21700,21700,21700,302
20241129,135800,8286230000,21700,21750,21750,21700,217
20241129,135700,8281520950,21750,21700,21750,21700,106
20241129,135600,8279218900,21700,21750,21800,21700,1342
20241129,135500,8250092350,21700,21750,21750,21700,461
20241129,135400,8240079250,21700,21700,21750,21700,257
20241129,135300,8234502200,21700,21700,21750,21700,153
20241129,135200,8231182000,21700,21700,21750,21700,509
20241129,135100,8220123000,21700,21750,21750,21700,1133
20241129,135000,8195526550,21700,21750,21800,21700,457
20241129,134900,8185587950,21750,21750,21800,21750,93
20241129,134800,8183564200,21750,21750,21800,21750,176
20241129,134700,8179736150,21750,21750,21750,21750,527
20241129,134600,8168273900,21750,21750,21750,21750,126
20241129,134500,8165533400,21750,21750,21750,21750,202
20241129,134400,8161139900,21750,21750,21750,21750,115
20241129,134300,8158638650,21750,21750,21800,21750,225
20241129,134200,8153744850,21750,21750,21800,21750,981
20241129,134100,8132376650,21750,21750,21750,21750,193
20241129,134000,8128178900,21800,21800,21800,21750,412
20241129,133900,8119205500,21800,21800,21800,21750,113
20241129,133800,8116746200,21750,21800,21800,21750,214
20241129,133700,8112091250,21800,21800,21850,21750,3347
20241129,133600,8039117700,21800,21750,21850,21750,1036
20241129,133500,8016531950,21750,21750,21800,21750,128
20241129,133400,8013747900,21750,21800,21800,21750,150
20241129,133300,8010479450,21800,21750,21850,21750,1658
20241129,133200,7974336500,21750,21750,21750,21750,143
20241129,133100,7971226250,21750,21750,21800,21750,354
20241129,133000,7963524000,21750,21750,21800,21750,287
20241129,132900,7957281600,21750,21750,21750,21750,391
20241129,132800,7948777350,21750,21750,21800,21750,197
20241129,132700,7944490050,21750,21800,21800,21750,934
20241129,132600,7924146850,21800,21800,21850,21800,224
20241129,132500,7919257100,21800,21800,21800,21800,204
20241129,132400,7914809900,21800,21800,21800,21800,105
20241129,132300,7912520900,21800,21800,21800,21800,222
20241129,132200,7907681300,21800,21850,21900,21800,349
20241129,132100,7900059900,21850,21850,21900,21850,297
20241129,132000,7893569950,21850,21850,21850,21850,1207
20241129,131900,7867197000,21850,21850,21900,21850,197
20241129,131800,7862892500,21850,21750,21850,21750,1417
20241129,131700,7831992450,21750,21700,21750,21700,356
20241129,131600,7824254700,21700,21700,21750,21700,217
20241129,131500,7819545750,21700,21700,21750,21700,89
20241129,131400,7817614250,21700,21700,21700,21700,159
20241129,131300,7814163950,21750,21700,21800,21700,301
20241129,131200,7807621600,21750,21750,21750,21700,137
20241129,131100,7804648300,21750,21750,21750,21700,215
20241129,131000,7799973700,21750,21750,21750,21700,327
20241129,130900,7792861550,21800,21700,21800,21700,450
20241129,130800,7783074250,21700,21700,21750,21700,210
20241129,130700,7778517000,21700,21650,21750,21650,319
20241129,130600,7771592500,21650,21650,21700,21650,329
20241129,130500,7764461700,21650,21700,21700,21650,194
20241129,130400,7760258800,21650,21700,21700,21650,171
20241129,130300,7756554650,21700,21650,21700,21650,103
20241129,130200,7754321100,21650,21700,21750,21650,677
20241129,130100,7739636200,21700,21700,21750,21700,312
20241129,130000,7732864750,21700,21700,21750,21700,328
20241129,125900,7725740250,21700,21700,21750,21700,65
20241129,125800,7724329700,21700,21700,21750,21700,254
20241129,125700,7718817550,21700,21750,21750,21700,191
20241129,125600,7714664300,21750,21750,21800,21750,205
20241129,125500,7710204850,21750,21750,21750,21750,422
20241129,125400,7701026350,21750,21750,21750,21750,186
20241129,125300,7696980850,21750,21750,21750,21750,157
20241129,125200,7693566100,21750,21750,21800,21750,111
20241129,125100,7691149350,21750,21700,21800,21700,5134
20241129,125000,7579731750,21700,21700,21700,21700,161
20241129,124900,7576238050,21700,21750,21800,21700,3154
20241129,124800,7507646900,21750,21800,21800,21750,169
20241129,124700,7503968300,21750,21800,21850,21750,3283
20241129,124600,7432374800,21850,21800,21850,21750,167
20241129,124500,7428733800,21800,21800,21850,21800,16397
20241129,124400,7070478750,21800,21800,21800,21750,218
20241129,124300,7065726600,21750,21750,21800,21750,3149
20241129,124200,6997182600,21750,21750,21800,21750,299
20241129,124100,6990678600,21800,21700,21800,21700,686
20241129,124000,6975765200,21700,21750,21750,21700,576
20241129,123900,6963265500,21700,21700,21750,21700,207
20241129,123800,6958773550,21700,21750,21750,21700,166
20241129,123700,6955171300,21700,21700,21750,21700,185
20241129,123600,6951155500,21700,21700,21750,21700,134
20241129,123500,6948247400,21700,21700,21750,21700,212
20241129,123400,6943643950,21750,21750,21750,21700,142
20241129,123300,6940561500,21750,21700,21750,21700,155
20241129,123200,6937193400,21750,21750,21750,21700,958
20241129,123100,6916358250,21750,21700,21750,21700,267
20241129,123000,6910563200,21750,21700,21750,21700,127
20241129,122900,6907806600,21750,21700,21750,21700,175
20241129,122800,6904008750,21700,21700,21750,21700,310
20241129,122700,6897279450,21700,21700,21750,21700,215
20241129,122600,6892613550,21750,21700,21750,21700,322
20241129,122500,6885620100,21700,21700,21750,21700,148
20241129,122400,6882408450,21750,21700,21750,21700,240
20241129,122300,6877197550,21700,21750,21750,21700,500
20241129,122200,6866327650,21750,21750,21750,21700,269
20241129,122100,6860480350,21750,21750,21750,21700,588
20241129,122000,6847691550,21750,21800,21800,21750,287
20241129,121900,6841445550,21800,21700,21800,21700,2035
20241129,121800,6797140350,21700,21700,21750,21700,274
20241129,121700,6791194500,21700,21700,21750,21700,102
20241129,121600,6788979500,21700,21700,21750,21700,636
20241129,121500,6775178100,21700,21700,21750,21700,386
20241129,121400,6766801850,21700,21600,21700,21600,5908
20241129,121300,6638615850,21600,21650,21700,21600,213
20241129,121200,6634004250,21650,21650,21700,21600,677
20241129,121100,6619353000,21700,21600,21700,21600,810
20241129,121000,6601828950,21650,21600,21650,21600,181
20241129,120900,6597915200,21600,21600,21650,21600,308
20241129,120800,6591262350,21600,21600,21650,21600,163
20241129,120700,6587738850,21600,21600,21650,21600,213
20241129,120600,6583137900,21600,21600,21650,21600,131
20241129,120500,6580305200,21600,21600,21650,21600,369
20241129,120400,6572329800,21600,21600,21650,21600,480
20241129,120300,6561959300,21600,21600,21650,21600,319
20241129,120200,6555068700,21650,21650,21650,21600,177
20241129,120100,6551244900,21600,21600,21650,21600,228
20241129,120000,6546317100,21600,21650,21650,21600,191
20241129,115900,6542188900,21600,21600,21650,21600,233
20241129,115800,6537150450,21600,21600,21650,21600,216
20241129,115700,6532484050,21600,21600,21650,21600,150
20241129,115600,6529243800,21600,21600,21600,21550,353
20241129,115500,6521623350,21550,21550,21600,21550,258
20241129,115400,6516063350,21550,21550,21550,21550,91
20241129,115300,6514102300,21600,21550,21600,21550,423
20241129,115200,6504976450,21600,21550,21600,21550,887
20241129,115100,6485852600,21550,21550,21600,21550,384
20241129,115000,6477576900,21550,21600,21600,21550,125
20241129,114900,6474883000,21550,21550,21600,21550,137
20241129,114800,6471930600,21550,21600,21600,21550,217
20241129,114700,6467253450,21550,21500,21550,21500,461
20241129,114600,6457319200,21500,21500,21550,21500,330
20241129,114500,6450221750,21550,21550,21550,21500,372
20241129,114400,6442208600,21550,21550,21550,21550,396
20241129,114300,6433674800,21550,21550,21550,21550,78
20241129,114200,6431993900,21550,21500,21550,21500,1541
20241129,114100,6398812400,21500,21500,21550,21500,158
20241129,114000,6395415350,21500,21500,21550,21500,545
20241129,113900,6383697750,21500,21500,21550,21500,290
20241129,113800,6377452550,21500,21450,21550,21450,440
20241129,113700,6367992450,21500,21500,21500,21450,352
20241129,113600,6360424550,21500,21500,21550,21450,10249
20241129,113500,6140547550,21500,21500,21550,21450,5781
20241129,113400,6016466400,21500,21550,21550,21500,261
20241129,113300,6010851900,21500,21550,21550,21500,393
20241129,113200,6002382850,21550,21550,21600,21550,165
20241129,113100,5998827050,21550,21550,21600,21550,392
20241129,113000,5990379200,21550,21550,21550,21550,169
20241129,112900,5986737250,21550,21550,21550,21550,256
20241129,112800,5981220450,21550,21500,21550,21500,559
20241129,112700,5969182200,21500,21500,21500,21500,100
20241129,112600,5967032200,21500,21550,21550,21450,4523
20241129,112500,5869849200,21550,21550,21600,21550,413
20241129,112400,5860949000,21550,21550,21550,21550,1030
20241129,112300,5838752500,21550,21550,21550,21550,342
20241129,112200,5831382400,21550,21550,21600,21550,265
20241129,112100,5825671250,21550,21600,21600,21550,222
20241129,112000,5820886550,21550,21550,21550,21550,168
20241129,111900,5817266150,21550,21550,21600,21550,232
20241129,111800,5812262350,21550,21550,21600,21550,212
20241129,111700,5807693250,21550,21550,21600,21550,376
20241129,111600,5799590250,21600,21500,21600,21450,5052
20241129,111500,5690944400,21500,21500,21500,21500,224
20241129,111400,5686128400,21500,21500,21550,21500,10935
20241129,111300,5451014700,21500,21550,21600,21500,770
20241129,111200,5434422600,21600,21550,21600,21550,347
20241129,111100,5426944700,21600,21550,21600,21550,314
20241129,111000,5420172950,21550,21600,21600,21500,2044
20241129,110900,5376106750,21550,21550,21600,21550,245
20241129,110800,5370826950,21550,21600,21600,21550,189
20241129,110700,5366753750,21550,21550,21550,21550,306
20241129,110600,5360159450,21550,21600,21600,21550,2347
20241129,110500,5309516500,21600,21650,21650,21600,260
20241129,110400,5303893950,21650,21600,21650,21550,16430
20241129,110300,4949737300,21650,21600,21650,21600,286
20241129,110200,4943559650,21600,21650,21650,21600,438
20241129,110100,4934098400,21600,21650,21650,21600,71
20241129,110000,4932564400,21600,21600,21650,21600,208
20241129,105900,4928071450,21650,21650,21650,21600,716
20241129,105800,4912575250,21650,21700,21700,21650,224
20241129,105700,4907724250,21650,21650,21700,21650,157
20241129,105600,4904325150,21650,21550,21700,21550,1652
20241129,105500,4868574000,21550,21600,21600,21550,302
20241129,105400,4862061350,21550,21600,21600,21550,179
20241129,105300,4858202850,21550,21600,21600,21550,478
20241129,105200,4847894100,21550,21550,21600,21550,926
20241129,105100,4827903900,21550,21550,21600,21550,376
20241129,105000,4819797800,21550,21600,21600,21550,780
20241129,104900,4802976550,21550,21550,21600,21550,115
20241129,104800,4800497200,21600,21550,21600,21550,189
20241129,104700,4796423500,21550,21550,21600,21550,512
20241129,104600,4785373900,21600,21550,21600,21550,482
20241129,104500,4774983850,21550,21600,21600,21550,115
20241129,104400,4772502850,21600,21600,21600,21550,391
20241129,104300,4764072850,21600,21600,21650,21600,318
20241129,104200,4757204000,21600,21550,21650,21550,777
20241129,104100,4740432100,21550,21550,21550,21550,77
20241129,104000,4738772750,21550,21650,21650,21550,701
20241129,103900,4723633400,21600,21600,21650,21600,275
20241129,103800,4717692300,21600,21600,21600,21600,229
20241129,103700,4712745900,21600,21600,21600,21550,3283
20241129,103600,4641962450,21600,21550,21600,21550,661
20241129,103500,4627693950,21600,21550,21600,21550,223
20241129,103400,4622885950,21550,21550,21600,21550,158
20241129,103300,4619478550,21550,21600,21600,21500,2635
20241129,103200,4562696950,21600,21600,21600,21550,450
20241129,103100,4552988800,21550,21600,21600,21550,507
20241129,103000,4542058000,21550,21650,21650,21550,193
20241129,102900,4537893100,21600,21600,21650,21600,1348
20241129,102800,4508776150,21600,21600,21650,21600,610
20241129,102700,4495575100,21600,21600,21650,21600,1647
20241129,102600,4459921600,21650,21650,21650,21600,825
20241129,102500,4442100450,21600,21600,21650,21550,852
20241129,102400,4423697650,21600,21550,21650,21550,4142
20241129,102300,4334154550,21550,21550,21550,21550,731
20241129,102200,4318401500,21600,21550,21600,21550,768
20241129,102100,4301845900,21550,21550,21550,21550,1709
20241129,102000,4265016950,21550,21550,21550,21500,1100
20241129,101900,4241316400,21550,21600,21600,21550,11402
20241129,101800,3995417150,21650,21600,21650,21600,36
20241129,101700,3994639100,21600,21650,21650,21600,836
20241129,101600,3976572750,21650,21650,21650,21600,226
20241129,101500,3971686350,21600,21600,21650,21600,2071
20241129,101400,3926883250,21650,21600,21650,21600,141
20241129,101300,3923832750,21600,21650,21650,21600,836
20241129,101200,3905744250,21650,21650,21650,21650,2649
20241129,101100,3848393400,21700,21700,21700,21650,1227
20241129,101000,3821821900,21650,21700,21700,21650,154
20241129,100900,3818480700,21650,21650,21650,21650,3114
20241129,100800,3751062600,21700,21650,21700,21650,794
20241129,100700,3733872400,21650,21650,21650,21600,967
20241129,100600,3712948700,21650,21550,21700,21550,6688
20241129,100500,3568304100,21550,21600,21600,21550,2553
20241129,100400,3513273950,21600,21600,21600,21550,1401
20241129,100300,3483013200,21600,21600,21650,21600,2002
20241129,100200,3439768100,21600,21600,21650,21600,842
20241129,100100,3421580350,21600,21700,21700,21600,2487
20241129,100000,3367804950,21700,21650,21750,21600,4194
20241129,095900,3276964900,21600,21600,21650,21550,2029
20241129,095800,3233139000,21600,21600,21650,21600,923
20241129,095700,3213201200,21600,21600,21650,21600,1583
20241129,095600,3179008050,21650,21650,21650,21600,2661
20241129,095500,3121505450,21600,21550,21650,21550,990
20241129,095400,3100077800,21600,21600,21650,21550,2422
20241129,095300,3047842650,21550,21650,21650,21550,4905
20241129,095200,2941991350,21600,21600,21650,21550,4975
20241129,095100,2834521300,21600,21650,21700,21600,4640
20241129,095000,2734177950,21700,21700,21750,21650,3635
20241129,094900,2655458600,21750,21700,21800,21650,4119
20241129,094800,2566028000,21700,21750,21750,21700,3489
20241129,094700,2490290100,21750,21750,21800,21700,1801
20241129,094600,2451119800,21750,21850,21850,21750,7962
20241129,094500,2277574900,21900,21900,21950,21850,2760
20241129,094400,2217131000,21900,21900,21950,21900,1071
20241129,094300,2193675350,21900,22000,22000,21900,1774
20241129,094200,2154799450,21950,21950,22000,21900,1277
20241129,094100,2126769700,21950,22000,22000,21950,2810
20241129,094000,2065048300,22000,21950,22000,21950,946
20241129,093900,2044266400,21950,21950,21950,21950,772
20241129,093800,2027321000,21950,22000,22000,21950,327
20241129,093700,2020138350,21950,22000,22000,21950,2446
20241129,093600,1966421550,21950,22000,22000,21950,49
20241129,093500,1965344100,21950,22050,22050,21950,9098
20241129,093400,1765236100,22050,22050,22050,22050,1159
20241129,093300,1739680150,22000,22100,22100,22000,3328
20241129,093200,1666269000,22100,22100,22100,22100,248
20241129,093100,1660788200,22100,22050,22150,22050,90
20241129,093000,1658800100,22100,22050,22100,22050,2480
20241129,092900,1604062800,22050,22050,22050,22050,526
20241129,092800,1592464500,22050,22050,22050,22050,438
20241129,092700,1582806600,22050,22050,22100,22050,62
20241129,092600,1581439450,22100,22050,22100,22050,180
20241129,092500,1577467800,22050,22050,22100,22050,509
20241129,092400,1566244300,22050,22050,22100,22050,1132
20241129,092300,1541283350,22050,22050,22100,22000,1748
20241129,092200,1502770100,22050,22100,22100,22000,3868
20241129,092100,1417536450,22100,22100,22100,22050,107
20241129,092000,1415171800,22100,22000,22100,22000,3817
20241129,091900,1331032300,22050,22100,22100,22000,1129
20241129,091800,1306142750,22100,22150,22150,22050,766
20241129,091700,1289235450,22150,22150,22150,22050,3613
20241129,091600,1209466650,22150,22250,22250,22100,14506
20241129,091500,887895900,22200,22200,22250,22200,9032
20241129,091400,687364400,22200,22200,22250,22200,1076
20241129,091300,663462100,22200,22250,22250,22200,3299
20241129,091200,590215750,22200,22300,22300,22200,2928
20241129,091100,525078050,22300,22300,22300,22250,405
20241129,091000,516065300,22300,22250,22300,22250,1564
20241129,090900,481264850,22250,22250,22300,22200,1469
20241129,090800,448577800,22250,22250,22300,22250,426
20241129,090700,439096250,22250,22350,22350,22200,11550
20241129,090600,181764600,22400,22400,22400,22350,60
20241129,090500,180421000,22400,22350,22400,22300,2116
20241129,090400,133137800,22400,22350,22400,22350,104
20241129,090300,130813250,22450,22350,22450,22350,507
20241129,090200,119476200,22400,22400,22400,22350,1634
20241129,090100,82954300,22400,22400,22450,22400,1407
20241129,090000,51437300,22450,22500,22550,22400,2282