KissMeData/005090/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184500,889068750,25500,25500,25500,25500,601
20241129,184400,889068750,25500,25500,25500,25500,0
20241129,184300,889068750,25500,25500,25500,25500,0
20241129,184200,889068750,25500,25500,25500,25500,0
20241129,184100,889068750,25500,25500,25500,25500,0
20241129,184000,889068750,25500,25500,25500,25500,0
20241129,183900,889068750,25500,25500,25500,25500,0
20241129,183800,889068750,25500,25500,25500,25500,0
20241129,183700,889068750,25500,25500,25500,25500,0
20241129,183600,889068750,25500,25500,25500,25500,0
20241129,183500,889068750,25500,25500,25500,25500,0
20241129,183400,889068750,25500,25500,25500,25500,0
20241129,183300,889068750,25500,25500,25500,25500,0
20241129,183200,889068750,25500,25500,25500,25500,0
20241129,183100,889068750,25500,25500,25500,25500,0
20241129,183000,889068750,25500,25500,25500,25500,0
20241129,182900,889068750,25500,25500,25500,25500,0
20241129,182800,889068750,25500,25500,25500,25500,0
20241129,182700,889068750,25500,25500,25500,25500,0
20241129,182600,889068750,25500,25500,25500,25500,0
20241129,182500,889068750,25500,25500,25500,25500,0
20241129,182400,889068750,25500,25500,25500,25500,0
20241129,182300,889068750,25500,25500,25500,25500,0
20241129,182200,889068750,25500,25500,25500,25500,0
20241129,182100,889068750,25500,25500,25500,25500,0
20241129,182000,889068750,25500,25500,25500,25500,0
20241129,181900,889068750,25500,25500,25500,25500,0
20241129,181800,889068750,25500,25500,25500,25500,0
20241129,181700,889068750,25500,25500,25500,25500,0
20241129,181600,889068750,25500,25500,25500,25500,0
20241129,181500,889068750,25500,25500,25500,25500,601
20241129,181400,889068750,25500,25500,25500,25500,0
20241129,181300,889068750,25500,25500,25500,25500,0
20241129,181200,889068750,25500,25500,25500,25500,0
20241129,181100,889068750,25500,25500,25500,25500,0
20241129,181000,889068750,25500,25500,25500,25500,0
20241129,180900,889068750,25500,25500,25500,25500,0
20241129,180800,889068750,25500,25500,25500,25500,0
20241129,180700,889068750,25500,25500,25500,25500,0
20241129,180600,889068750,25500,25500,25500,25500,0
20241129,180500,889068750,25500,25500,25500,25500,0
20241129,180400,889068750,25500,25500,25500,25500,0
20241129,180300,889068750,25500,25500,25500,25500,0
20241129,180200,889068750,25500,25500,25500,25500,0
20241129,180100,889068750,25500,25500,25500,25500,0
20241129,180000,889068750,25500,25500,25500,25500,0
20241129,175900,889068750,25500,25500,25500,25500,0
20241129,175800,889068750,25500,25500,25500,25500,0
20241129,175700,889068750,25500,25500,25500,25500,0
20241129,175600,889068750,25500,25500,25500,25500,0
20241129,175500,889068750,25500,25500,25500,25500,0
20241129,175400,889068750,25500,25500,25500,25500,0
20241129,175300,889068750,25500,25500,25500,25500,0
20241129,175200,889068750,25500,25500,25500,25500,0
20241129,175100,889068750,25500,25500,25500,25500,0
20241129,175000,889068750,25500,25500,25500,25500,0
20241129,174900,889068750,25500,25500,25500,25500,0
20241129,174800,889068750,25500,25500,25500,25500,0
20241129,174700,889068750,25500,25500,25500,25500,0
20241129,174600,889068750,25500,25500,25500,25500,0
20241129,174500,889068750,25500,25500,25500,25500,601
20241129,174400,889068750,25500,25500,25500,25500,0
20241129,174300,889068750,25500,25500,25500,25500,0
20241129,174200,889068750,25500,25500,25500,25500,0
20241129,174100,889068750,25500,25500,25500,25500,0
20241129,174000,889068750,25500,25500,25500,25500,0
20241129,173900,889068750,25500,25500,25500,25500,0
20241129,173800,889068750,25500,25500,25500,25500,0
20241129,173700,889068750,25500,25500,25500,25500,0
20241129,173600,889068750,25500,25500,25500,25500,0
20241129,173500,889068750,25500,25500,25500,25500,0
20241129,173400,889068750,25500,25500,25500,25500,0
20241129,173300,889068750,25500,25500,25500,25500,0
20241129,173200,889068750,25500,25500,25500,25500,0
20241129,173100,889068750,25500,25500,25500,25500,0
20241129,173000,889068750,25500,25500,25500,25500,0
20241129,172900,889068750,25500,25500,25500,25500,0
20241129,172800,889068750,25500,25500,25500,25500,0
20241129,172700,889068750,25500,25500,25500,25500,0
20241129,172600,889068750,25500,25500,25500,25500,0
20241129,172500,889068750,25500,25500,25500,25500,0
20241129,172400,889068750,25500,25500,25500,25500,0
20241129,172300,889068750,25500,25500,25500,25500,0
20241129,172200,889068750,25500,25500,25500,25500,0
20241129,172100,889068750,25500,25500,25500,25500,0
20241129,172000,889068750,25500,25500,25500,25500,0
20241129,171900,889068750,25500,25500,25500,25500,0
20241129,171800,889068750,25500,25500,25500,25500,0
20241129,171700,889068750,25500,25500,25500,25500,0
20241129,171600,889068750,25500,25500,25500,25500,0
20241129,171500,889068750,25500,25500,25500,25500,601
20241129,171400,889068750,25500,25500,25500,25500,0
20241129,171300,889068750,25500,25500,25500,25500,0
20241129,171200,889068750,25500,25500,25500,25500,0
20241129,171100,889068750,25500,25500,25500,25500,0
20241129,171000,889068750,25500,25500,25500,25500,0
20241129,170900,889068750,25500,25500,25500,25500,0
20241129,170800,889068750,25500,25500,25500,25500,0
20241129,170700,889068750,25500,25500,25500,25500,0
20241129,170600,889068750,25500,25500,25500,25500,0
20241129,170500,889068750,25500,25500,25500,25500,0
20241129,170400,889068750,25500,25500,25500,25500,0
20241129,170300,889068750,25500,25500,25500,25500,0
20241129,170200,889068750,25500,25500,25500,25500,0
20241129,170100,889068750,25500,25500,25500,25500,0
20241129,170000,889068750,25500,25500,25500,25500,0
20241129,165900,889068750,25500,25500,25500,25500,0
20241129,165800,889068750,25500,25500,25500,25500,0
20241129,165700,889068750,25500,25500,25500,25500,0
20241129,165600,889068750,25500,25500,25500,25500,0
20241129,165500,889068750,25500,25500,25500,25500,0
20241129,165400,889068750,25500,25500,25500,25500,0
20241129,165300,889068750,25500,25500,25500,25500,0
20241129,165200,889068750,25500,25500,25500,25500,0
20241129,165100,889068750,25500,25500,25500,25500,0
20241129,165000,889068750,25500,25500,25500,25500,0
20241129,164900,889068750,25500,25500,25500,25500,0
20241129,164800,889068750,25500,25500,25500,25500,0
20241129,164700,889068750,25500,25500,25500,25500,0
20241129,164600,889068750,25500,25500,25500,25500,0
20241129,164500,889068750,25500,25500,25500,25500,601
20241129,164400,889068750,25500,25500,25500,25500,0
20241129,164300,889068750,25500,25500,25500,25500,0
20241129,164200,889068750,25500,25500,25500,25500,0
20241129,164100,889068750,25500,25500,25500,25500,0
20241129,164000,889068750,25500,25500,25500,25500,0
20241129,163900,889068750,25500,25500,25500,25500,0
20241129,163800,889068750,25500,25500,25500,25500,0
20241129,163700,889068750,25500,25500,25500,25500,0
20241129,163600,889068750,25500,25500,25500,25500,0
20241129,163500,889068750,25500,25500,25500,25500,0
20241129,163400,889068750,25500,25500,25500,25500,0
20241129,163300,889068750,25500,25500,25500,25500,0
20241129,163200,889068750,25500,25500,25500,25500,0
20241129,163100,889068750,25500,25500,25500,25500,0
20241129,163000,889068750,25500,25500,25500,25500,0
20241129,162900,889068750,25500,25500,25500,25500,0
20241129,162800,889068750,25500,25500,25500,25500,0
20241129,162700,889068750,25500,25500,25500,25500,0
20241129,162600,889068750,25500,25500,25500,25500,0
20241129,162500,889068750,25500,25500,25500,25500,0
20241129,162400,889068750,25500,25500,25500,25500,0
20241129,162300,889068750,25500,25500,25500,25500,0
20241129,162200,889068750,25500,25500,25500,25500,0
20241129,162100,889068750,25500,25500,25500,25500,0
20241129,162000,889068750,25500,25500,25500,25500,0
20241129,161900,889068750,25500,25500,25500,25500,0
20241129,161800,889068750,25500,25500,25500,25500,0
20241129,161700,889068750,25500,25500,25500,25500,0
20241129,161600,889068750,25500,25500,25500,25500,0
20241129,161500,889068750,25500,25500,25500,25500,601
20241129,161400,889068750,25500,25500,25500,25500,0
20241129,161300,889068750,25500,25500,25500,25500,0
20241129,161200,889068750,25500,25500,25500,25500,0
20241129,161100,889068750,25500,25500,25500,25500,0
20241129,161000,889068750,25500,25500,25500,25500,0
20241129,160900,889068750,25500,25500,25500,25500,0
20241129,160800,889068750,25500,25500,25500,25500,0
20241129,160700,889068750,25500,25500,25500,25500,0
20241129,160600,889068750,25500,25500,25500,25500,0
20241129,160500,889068750,25500,25500,25500,25500,0
20241129,160400,889068750,25500,25500,25500,25500,0
20241129,160300,889068750,25500,25500,25500,25500,0
20241129,160200,889068750,25500,25500,25500,25500,0
20241129,160100,889068750,25500,25500,25500,25500,0
20241129,160000,889068750,25500,25500,25500,25500,0
20241129,155900,889068750,25500,25500,25500,25500,0
20241129,155800,889068750,25500,25500,25500,25500,0
20241129,155700,889068750,25500,25500,25500,25500,0
20241129,155600,889068750,25500,25500,25500,25500,0
20241129,155500,889068750,25500,25500,25500,25500,0
20241129,155400,889068750,25500,25500,25500,25500,0
20241129,155300,889068750,25500,25500,25500,25500,0
20241129,155200,889068750,25500,25500,25500,25500,0
20241129,155100,889068750,25500,25500,25500,25500,0
20241129,155000,889068750,25500,25500,25500,25500,0
20241129,154900,889068750,25500,25500,25500,25500,0
20241129,154800,889068750,25500,25500,25500,25500,0
20241129,154700,889068750,25500,25500,25500,25500,0
20241129,154600,889068750,25500,25500,25500,25500,0
20241129,154500,889068750,25500,25500,25500,25500,601
20241129,154400,889068750,25500,25500,25500,25500,0
20241129,154300,889068750,25500,25500,25500,25500,0
20241129,154200,889068750,25500,25500,25500,25500,0
20241129,154100,889068750,25500,25500,25500,25500,0
20241129,154000,889068750,25500,25500,25500,25500,0
20241129,153900,889068750,25500,25500,25500,25500,0
20241129,153800,889068750,25500,25500,25500,25500,0
20241129,153700,889068750,25500,25500,25500,25500,0
20241129,153600,889068750,25500,25500,25500,25500,0
20241129,153500,889068750,25500,25500,25500,25500,0
20241129,153400,889068750,25500,25500,25500,25500,0
20241129,153300,889068750,25500,25500,25500,25500,0
20241129,153200,889068750,25500,25500,25500,25500,0
20241129,153100,889068750,25500,25500,25500,25500,0
20241129,153000,889068750,25500,25500,25500,25500,601
20241129,152900,873743250,25400,25400,25400,25400,0
20241129,152800,873743250,25400,25400,25400,25400,0
20241129,152700,873743250,25400,25400,25400,25400,0
20241129,152600,873743250,25400,25400,25400,25400,0
20241129,152500,873743250,25400,25400,25400,25400,0
20241129,152400,873743250,25400,25400,25400,25400,0
20241129,152300,873743250,25400,25400,25400,25400,0
20241129,152200,873743250,25400,25400,25400,25400,0
20241129,152100,873743250,25400,25400,25400,25400,0
20241129,152000,873743250,25400,25400,25400,25400,0
20241129,151900,873743250,25400,25500,25500,25400,44
20241129,151800,872624150,25500,25550,25550,25500,12
20241129,151700,872317900,25500,25550,25550,25500,9
20241129,151600,872088250,25450,25450,25450,25450,5
20241129,151500,871961000,25350,25500,25550,25350,1138
20241129,151400,843067000,25500,25450,25500,25450,91
20241129,151300,840746550,25500,25500,25500,25500,10
20241129,151200,840491550,25500,25500,25500,25500,1
20241129,151100,840466050,25500,25500,25500,25500,1
20241129,151000,840440550,25500,25450,25500,25400,175
20241129,150900,835984200,25450,25450,25450,25450,2
20241129,150800,835933300,25500,25500,25500,25500,0
20241129,150700,835933300,25500,25450,25500,25450,18
20241129,150600,835474900,25350,25350,25350,25350,1
20241129,150500,835449550,25350,25350,25350,25350,889
20241129,150400,812913400,25350,25350,25350,25350,125
20241129,150300,809744650,25350,25450,25450,25300,2160
20241129,150200,754998250,25450,25450,25450,25450,188
20241129,150100,750213650,25450,25450,25450,25450,148
20241129,150000,746447050,25450,25400,25500,25400,117
20241129,145900,743469750,25500,25500,25500,25500,1
20241129,145800,743444250,25550,25550,25550,25400,2027
20241129,145700,691898150,25550,25550,25550,25550,92
20241129,145600,689547550,25450,25450,25450,25450,37
20241129,145500,688605900,25550,25450,25550,25450,97
20241129,145400,686135650,25450,25500,25500,25450,94
20241129,145300,683742000,25450,25550,25550,25450,1301
20241129,145200,650603550,25550,25600,25650,25550,307
20241129,145100,642755050,25600,25600,25600,25600,101
20241129,145000,640169450,25550,25550,25550,25550,944
20241129,144900,616050250,25500,25500,25550,25500,379
20241129,144800,606371250,25500,25550,25550,25500,238
20241129,144700,600292250,25550,25500,25550,25500,244
20241129,144600,594059600,25550,25550,25550,25550,16
20241129,144500,593650800,25500,25650,25650,25500,5494
20241129,144400,453053700,25700,25700,25700,25700,0
20241129,144300,453053700,25700,25700,25700,25700,24
20241129,144200,452436900,25650,25650,25650,25650,47
20241129,144100,451231350,25700,25700,25700,25700,23
20241129,144000,450640250,25750,25750,25750,25750,1
20241129,143900,450614500,25750,25750,25750,25750,16
20241129,143800,450202500,25700,25700,25700,25700,40
20241129,143700,449174500,25750,25750,25750,25750,0
20241129,143600,449174500,25750,25750,25750,25750,16
20241129,143500,448762500,25700,25700,25700,25700,0
20241129,143400,448762500,25700,25700,25700,25700,36
20241129,143300,447837300,25750,25750,25750,25750,16
20241129,143200,447425300,25700,25700,25700,25700,0
20241129,143100,447425300,25700,25700,25700,25700,44
20241129,143000,446294500,25750,25750,25750,25750,16
20241129,142900,445882500,25700,25700,25700,25700,0
20241129,142800,445882500,25700,25700,25700,25700,0
20241129,142700,445882500,25700,25750,25750,25700,56
20241129,142600,444442500,25750,25750,25750,25750,0
20241129,142500,444442500,25750,25750,25750,25750,0
20241129,142400,444442500,25750,25750,25750,25750,16
20241129,142300,444030500,25700,25700,25700,25700,63
20241129,142200,442411400,25700,25700,25700,25700,0
20241129,142100,442411400,25700,25750,25750,25700,5
20241129,142000,442282850,25750,25750,25750,25700,89
20241129,141900,439993350,25750,25750,25750,25750,0
20241129,141800,439993350,25750,25750,25750,25750,0
20241129,141700,439993350,25750,25750,25750,25750,16
20241129,141600,439581350,25650,25700,25700,25650,91
20241129,141500,437244050,25700,25700,25700,25700,49
20241129,141400,435984750,25800,25800,25800,25800,16
20241129,141300,435571950,25700,25700,25700,25700,0
20241129,141200,435571950,25700,25700,25700,25700,33
20241129,141100,434723850,25800,25800,25800,25800,16
20241129,141000,434311050,25700,25700,25700,25700,36
20241129,140900,433385850,25700,25700,25700,25700,42
20241129,140800,432306450,25750,25750,25750,25750,16
20241129,140700,431894450,25700,25700,25700,25700,0
20241129,140600,431894450,25700,25700,25700,25700,195
20241129,140500,426882950,25700,25750,25750,25700,56
20241129,140400,425442950,25650,25750,25750,25650,192
20241129,140300,420506850,25700,25750,25800,25700,1661
20241129,140200,377805050,25800,25800,25800,25800,0
20241129,140100,377805050,25800,25700,25800,25700,54
20241129,140000,376415650,25800,25800,25800,25800,0
20241129,135900,376415650,25800,25800,25800,25800,0
20241129,135800,376415650,25800,25850,25850,25750,62
20241129,135700,374817500,25850,25850,25850,25850,0
20241129,135600,374817500,25850,25850,25850,25850,0
20241129,135500,374817500,25850,25750,25850,25750,17
20241129,135400,374378150,25750,25750,25750,25750,40
20241129,135300,373348150,25800,25800,25800,25800,60
20241129,135200,371800150,25800,25850,25850,25800,44
20241129,135100,370664150,25800,25800,25800,25800,0
20241129,135000,370664150,25800,25800,25800,25800,32
20241129,134900,369838550,25900,25900,25900,25900,16
20241129,134800,369424150,25800,25800,25800,25800,0
20241129,134700,369424150,25800,25900,25900,25800,107
20241129,134600,366661550,25850,25850,25850,25850,18
20241129,134500,366196250,25750,25750,25750,25750,0
20241129,134400,366196250,25750,25750,25750,25750,0
20241129,134300,366196250,25750,25750,25750,25750,55
20241129,134200,364780000,25850,25850,25850,25850,16
20241129,134100,364366400,25750,25750,25750,25750,0
20241129,134000,364366400,25750,25750,25750,25750,39
20241129,133900,363362150,25850,25850,25850,25750,44
20241129,133800,362226050,25750,25750,25750,25750,0
20241129,133700,362226050,25750,25750,25750,25750,0
20241129,133600,362226050,25750,25750,25750,25750,45
20241129,133500,361067300,25750,25750,25750,25750,1
20241129,133400,361041550,25750,25750,25750,25750,39
20241129,133300,360037300,25750,25800,25850,25700,998
20241129,133200,334366000,25800,25800,25800,25800,40
20241129,133100,333334000,25850,25850,25850,25850,0
20241129,133000,333334000,25850,25850,25850,25850,16
20241129,132900,332920400,25800,25800,25800,25800,0
20241129,132800,332920400,25800,25800,25800,25800,53
20241129,132700,331553000,25850,25850,25850,25850,17
20241129,132600,331113550,25800,25800,25800,25800,47
20241129,132500,329900950,25900,25900,25900,25900,0
20241129,132400,329900950,25900,25900,25900,25900,0
20241129,132300,329900950,25900,25900,25900,25900,16
20241129,132200,329486550,25800,25800,25800,25800,0
20241129,132100,329486550,25800,25800,25800,25800,59
20241129,132000,327964350,25900,25900,25900,25900,16
20241129,131900,327549950,25800,25800,25800,25800,0
20241129,131800,327549950,25800,25800,25800,25800,0
20241129,131700,327549950,25800,25900,25900,25800,51
20241129,131600,326232550,25800,25800,25800,25800,0
20241129,131500,326232550,25800,25800,25800,25800,0
20241129,131400,326232550,25800,25850,25850,25800,72
20241129,131300,324374150,25800,25800,25800,25800,0
20241129,131200,324374150,25800,25800,25800,25800,52
20241129,131100,323032550,25800,25750,25800,25750,56
20241129,131000,321589750,25800,25800,25800,25800,9
20241129,130900,321357550,25800,25800,25800,25800,0
20241129,130800,321357550,25800,25800,25800,25800,1
20241129,130700,321331750,25800,25750,25800,25750,54
20241129,130600,319940900,25800,25800,25800,25800,0
20241129,130500,319940900,25800,25800,25800,25800,0
20241129,130400,319940900,25800,25750,25800,25700,83
20241129,130300,317802900,25850,25850,25850,25850,0
20241129,130200,317802900,25850,25850,25850,25850,0
20241129,130100,317802900,25850,25850,25850,25850,16
20241129,130000,317389300,25750,25750,25750,25750,40
20241129,125900,316359300,25750,25750,25750,25750,0
20241129,125800,316359300,25750,25850,25850,25750,17
20241129,125700,315919950,25750,25750,25750,25750,1
20241129,125600,315894200,25700,25850,25900,25700,53
20241129,125500,314529700,25800,25800,25800,25800,32
20241129,125400,313704100,25700,25700,25700,25700,13
20241129,125300,313370000,25800,25750,25800,25700,64
20241129,125200,311721850,25800,25800,25800,25800,16
20241129,125100,311309050,25800,25800,25800,25800,0
20241129,125000,311309050,25800,25800,25800,25800,0
20241129,124900,311309050,25800,25800,25800,25800,1
20241129,124800,311283250,25850,25850,25850,25850,16
20241129,124700,310869650,25800,25800,25800,25800,0
20241129,124600,310869650,25800,25800,25800,25800,0
20241129,124500,310869650,25800,25800,25800,25800,54
20241129,124400,309476450,25800,25800,25800,25800,0
20241129,124300,309476450,25800,25800,25800,25800,0
20241129,124200,309476450,25800,25700,25800,25700,56
20241129,124100,308036550,25800,25800,25800,25800,0
20241129,124000,308036550,25800,25800,25800,25800,20
20241129,123900,307520550,25800,25800,25800,25800,17
20241129,123800,307081950,25700,25700,25700,25700,40
20241129,123700,306053950,25800,25800,25800,25800,0
20241129,123600,306053950,25800,25800,25800,25800,16
20241129,123500,305641150,25700,25700,25700,25700,0
20241129,123400,305641150,25700,25700,25700,25700,48
20241129,123300,304407550,25800,25800,25800,25800,16
20241129,123200,303994750,25800,25800,25800,25800,0
20241129,123100,303994750,25800,25750,25800,25750,46
20241129,123000,302810200,25800,25800,25800,25800,14
20241129,122900,302449000,25800,25800,25800,25700,41
20241129,122800,301393000,25800,25800,25800,25800,8
20241129,122700,301186600,25700,25700,25700,25700,40
20241129,122600,300158600,25800,25800,25800,25800,16
20241129,122500,299745800,25700,25700,25700,25700,0
20241129,122400,299745800,25700,25700,25700,25700,3
20241129,122300,299668700,25700,25700,25800,25700,701
20241129,122200,281651000,25750,25750,25750,25750,177
20241129,122100,277093250,25750,25750,25750,25750,0
20241129,122000,277093250,25750,25850,25850,25750,75
20241129,121900,275160400,25800,25800,25800,25800,0
20241129,121800,275160400,25800,25800,25800,25800,0
20241129,121700,275160400,25800,25800,25800,25800,45
20241129,121600,273999400,25800,25800,25800,25800,15
20241129,121500,273612400,25800,25800,25800,25800,0
20241129,121400,273612400,25800,25800,25800,25800,1
20241129,121300,273586600,25750,25750,25750,25750,15
20241129,121200,273200350,25800,25800,25800,25700,41
20241129,121100,272146350,25800,25800,25800,25800,1
20241129,121000,272120550,25800,25800,25800,25800,16
20241129,120900,271707750,25750,25750,25750,25750,42
20241129,120800,270626250,25850,25850,25850,25850,0
20241129,120700,270626250,25850,25850,25850,25850,16
20241129,120600,270212650,25750,25750,25750,25750,0
20241129,120500,270212650,25750,25750,25750,25750,40
20241129,120400,269182650,25850,25850,25850,25850,16
20241129,120300,268769050,25750,25750,25750,25750,0
20241129,120200,268769050,25750,25750,25750,25750,51
20241129,120100,267455800,25850,25850,25850,25850,16
20241129,120000,267042200,25750,25750,25750,25750,0
20241129,115900,267042200,25750,25750,25800,25750,80
20241129,115800,264982150,25750,25850,25850,25750,24
20241129,115700,264362550,25750,25750,25750,25750,8
20241129,115600,264156550,25750,25750,25750,25750,10
20241129,115500,263899050,25750,25750,25800,25750,30
20241129,115400,263125500,25800,25800,25800,25800,42
20241129,115300,262041900,25800,25800,25800,25800,8
20241129,115200,261835500,25750,25750,25750,25750,8
20241129,115100,261629500,25850,25750,25850,25750,29
20241129,115000,260881150,25750,25850,25900,25750,48
20241129,114900,259644750,25750,25750,25750,25750,8
20241129,114800,259438750,25750,25750,25850,25750,40
20241129,114700,258407150,25750,25750,25750,25750,51
20241129,114600,257093900,25750,25750,25750,25750,8
20241129,114500,256887900,25850,25750,25850,25750,24
20241129,114400,256268300,25750,25750,25750,25750,8
20241129,114300,256062300,25750,25750,25750,25750,75
20241129,114200,254131050,25750,25850,25850,25750,43
20241129,114100,253021750,25850,25850,25850,25850,3
20241129,114000,252944200,25850,25750,25850,25750,75
20241129,113900,251010150,25750,25750,25800,25750,74
20241129,113800,249103850,25700,25700,25700,25700,8
20241129,113700,248898250,25700,25700,25700,25700,8
20241129,113600,248692650,25700,25800,25800,25700,65
20241129,113500,247020550,25750,25750,25750,25750,101
20241129,113400,244419800,25750,25750,25750,25750,8
20241129,113300,244213800,25750,25750,25750,25750,48
20241129,113200,242977800,25850,25750,25850,25750,39
20241129,113100,241971800,25750,25850,25850,25750,14
20241129,113000,241610600,25800,25800,25800,25800,8
20241129,112900,241404200,25800,25750,25800,25700,48
20241129,112800,240168550,25750,25750,25750,25750,8
20241129,112700,239962550,25800,25750,25800,25750,279
20241129,112600,232764750,25800,25750,25800,25750,90
20241129,112500,230446450,25750,25750,25750,25750,8
20241129,112400,230240450,25750,25750,25750,25750,8
20241129,112300,230034450,25800,25800,25800,25800,16
20241129,112200,229621650,25700,25700,25800,25700,95
20241129,112100,227177150,25700,25700,25700,25700,8
20241129,112000,226971550,25700,25750,25750,25700,43
20241129,111900,225865200,25700,25700,25700,25700,8
20241129,111800,225659600,25700,25700,25700,25700,132
20241129,111700,222267200,25700,25750,25750,25700,59
20241129,111600,220749600,25700,25700,25700,25700,0
20241129,111500,220749600,25700,25700,25700,25700,46
20241129,111400,219567400,25750,25750,25750,25750,5
20241129,111300,219438650,25750,25750,25750,25750,22
20241129,111200,218872150,25750,25750,25750,25750,0
20241129,111100,218872150,25750,25750,25750,25750,5
20241129,111000,218743400,25750,25750,25750,25750,17
20241129,110900,218305650,25750,25750,25750,25750,0
20241129,110800,218305650,25750,25750,25750,25750,0
20241129,110700,218305650,25750,25700,25750,25700,70
20241129,110600,216505850,25750,25750,25750,25750,0
20241129,110500,216505850,25750,25750,25750,25750,0
20241129,110400,216505850,25750,25750,25750,25750,24
20241129,110300,215887850,25750,25750,25750,25750,0
20241129,110200,215887850,25750,25750,25750,25750,0
20241129,110100,215887850,25750,25750,25750,25750,10
20241129,110000,215630350,25750,25700,25750,25700,91
20241129,105900,213289100,25700,25700,25700,25700,1
20241129,105800,213263400,25700,25750,25750,25700,25
20241129,105700,212620100,25700,25700,25700,25700,0
20241129,105600,212620100,25700,25700,25700,25700,37
20241129,105500,211669200,25750,25750,25750,25750,16
20241129,105400,211257200,25750,25750,25750,25750,16
20241129,105300,210845200,25750,25750,25750,25750,10
20241129,105200,210587700,25750,25750,25750,25750,14
20241129,105100,210227200,25750,25750,25750,25750,2
20241129,105000,210175700,25750,25750,25750,25750,50
20241129,104900,208888200,25750,25750,25750,25750,82
20241129,104800,206776700,25800,25800,25800,25800,16
20241129,104700,206363900,25750,25750,25750,25750,36
20241129,104600,205436900,25800,25800,25800,25800,0
20241129,104500,205436900,25800,25700,25800,25700,51
20241129,104400,204124600,25750,25750,25750,25750,0
20241129,104300,204124600,25750,25750,25750,25750,20
20241129,104200,203609600,25700,25800,25800,25700,99
20241129,104100,201062850,25750,25750,25750,25750,6
20241129,104000,200908350,25750,25700,25750,25700,39
20241129,103900,199904600,25700,25750,25750,25700,17
20241129,103800,199466900,25750,25750,25750,25750,15
20241129,103700,199080650,25750,25750,25750,25750,51
20241129,103600,197767400,25750,25750,25750,25750,1
20241129,103500,197741650,25750,25750,25750,25750,16
20241129,103400,197329650,25700,25700,25700,25700,34
20241129,103300,196455850,25750,25750,25750,25750,0
20241129,103200,196455850,25750,25750,25750,25750,16
20241129,103100,196043850,25750,25750,25750,25750,14
20241129,103000,195683350,25750,25750,25750,25750,0
20241129,102900,195683350,25750,25750,25750,25750,12
20241129,102800,195374350,25700,25700,25700,25700,0
20241129,102700,195374350,25700,25700,25700,25700,60
20241129,102600,193832350,25750,25700,25750,25700,35
20241129,102500,192932050,25700,25700,25700,25700,0
20241129,102400,192932050,25700,25700,25700,25700,33
20241129,102300,192083950,25650,25700,25700,25650,54
20241129,102200,190698050,25650,25650,25650,25650,1
20241129,102100,190672400,25700,25700,25700,25700,1
20241129,102000,190646700,25700,25700,25700,25700,12
20241129,101900,190338300,25750,25750,25750,25750,16
20241129,101800,189926300,25750,25750,25750,25750,0
20241129,101700,189926300,25750,25750,25750,25750,0
20241129,101600,189926300,25750,25700,25750,25700,56
20241129,101500,188486300,25750,25750,25750,25750,0
20241129,101400,188486300,25750,25750,25750,25750,0
20241129,101300,188486300,25750,25700,25750,25700,86
20241129,101200,186275300,25700,25750,25750,25700,10
20241129,101100,186018100,25750,25750,25750,25750,0
20241129,101000,186018100,25750,25700,25750,25700,51
20241129,100900,184707150,25700,25700,25700,25700,5
20241129,100800,184578650,25750,25750,25750,25750,0
20241129,100700,184578650,25750,25750,25750,25750,16
20241129,100600,184166650,25700,25700,25700,25700,78
20241129,100500,182162050,25650,25650,25650,25650,57
20241129,100400,180700000,25750,25750,25750,25750,16
20241129,100300,180288000,25800,25750,25800,25750,2
20241129,100200,180236450,25700,25650,25700,25650,40
20241129,100100,179210400,25700,25700,25700,25700,61
20241129,100000,177642700,25750,25750,25750,25750,59
20241129,095900,176123450,25700,25700,25700,25700,0
20241129,095800,176123450,25700,25750,25750,25700,21
20241129,095700,175583700,25800,25800,25800,25800,16
20241129,095600,175170900,25750,25750,25750,25750,0
20241129,095500,175170900,25750,25750,25750,25750,0
20241129,095400,175170900,25750,25750,25750,25750,41
20241129,095300,174115150,25700,25650,25700,25650,319
20241129,095200,165921350,25650,25650,25650,25650,0
20241129,095100,165921350,25650,25650,25650,25650,368
20241129,095000,156482150,25650,25650,25650,25600,75
20241129,094900,154560050,25650,25650,25650,25650,422
20241129,094800,143735750,25600,25750,25750,25600,946
20241129,094700,119446900,25800,25800,25800,25800,0
20241129,094600,119446900,25800,25800,25800,25800,1
20241129,094500,119421100,25800,25800,25800,25800,16
20241129,094400,119008300,25700,25700,25700,25700,42
20241129,094300,117928900,25700,25800,25800,25700,620
20241129,094200,101961600,25800,25800,25800,25800,0
20241129,094100,101961600,25800,25800,25800,25800,0
20241129,094000,101961600,25800,25750,25800,25750,47
20241129,093900,100751250,25750,25750,25750,25750,33
20241129,093800,99901500,25750,25750,25750,25750,0
20241129,093700,99901500,25750,25800,25800,25750,198
20241129,093600,94793250,25850,25850,25850,25850,6
20241129,093500,94638150,25850,25850,25850,25850,1
20241129,093400,94612300,25900,25900,25900,25900,1
20241129,093300,94586400,25800,25800,25900,25800,84
20241129,093200,92418000,25900,25900,25900,25900,1
20241129,093100,92392100,25900,25900,25900,25900,1
20241129,093000,92366200,25800,25800,25800,25800,0
20241129,092900,92366200,25800,25800,25800,25800,38
20241129,092800,91385800,25800,25800,25800,25800,63
20241129,092700,89760400,25800,25800,25800,25800,1
20241129,092600,89734600,25800,25800,25800,25750,54
20241129,092500,88343600,25800,25800,25800,25800,0
20241129,092400,88343600,25800,25800,25800,25750,424
20241129,092300,77406050,25800,26050,26050,25800,223
20241129,092200,71640500,25850,25850,25850,25850,40
20241129,092100,70606500,25900,25900,25900,25900,0
20241129,092000,70606500,25900,25900,25900,25900,4
20241129,091900,70502900,25900,25950,25950,25900,35
20241129,091800,69595000,25850,25850,25850,25850,72
20241129,091700,67733800,25850,25850,25850,25850,0
20241129,091600,67733800,25850,25850,25850,25850,0
20241129,091500,67733800,25850,25850,25850,25850,41
20241129,091400,66673950,25850,25850,25850,25850,115
20241129,091300,63701200,25850,25850,25850,25850,15
20241129,091200,63313450,25800,25800,25850,25800,174
20241129,091100,58823700,25800,25850,25850,25800,643
20241129,091000,42204150,25850,25850,25850,25850,151
20241129,090900,38300800,25900,25900,25900,25900,20
20241129,090800,37782800,25850,25900,25900,25850,250
20241129,090700,31310300,25850,25850,25850,25850,37
20241129,090600,30353850,25900,25900,25900,25900,59
20241129,090500,28825750,25850,25900,25900,25850,324
20241129,090400,20442350,25900,26000,26000,25850,564
20241129,090300,5836400,26000,25950,26000,25950,51
20241129,090200,4512900,26000,26000,26000,26000,22
20241129,090100,3940900,25950,25950,25950,25950,0
20241129,090000,3940900,25950,25900,26200,25900,152