KissMeData/101930/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,201300,2781189700,27500,27500,27500,27500,1927
20241128,201200,2781189700,27500,27500,27500,27500,0
20241128,201100,2781189700,27500,27500,27500,27500,0
20241128,201000,2781189700,27500,27500,27500,27500,0
20241128,200900,2781189700,27500,27500,27500,27500,0
20241128,200800,2781189700,27500,27500,27500,27500,0
20241128,200700,2781189700,27500,27500,27500,27500,0
20241128,200600,2781189700,27500,27500,27500,27500,0
20241128,200500,2781189700,27500,27500,27500,27500,0
20241128,200400,2781189700,27500,27500,27500,27500,0
20241128,200300,2781189700,27500,27500,27500,27500,0
20241128,200200,2781189700,27500,27500,27500,27500,0
20241128,200100,2781189700,27500,27500,27500,27500,0
20241128,200000,2781189700,27500,27500,27500,27500,0
20241128,195900,2781189700,27500,27500,27500,27500,0
20241128,195800,2781189700,27500,27500,27500,27500,0
20241128,195700,2781189700,27500,27500,27500,27500,0
20241128,195600,2781189700,27500,27500,27500,27500,0
20241128,195500,2781189700,27500,27500,27500,27500,0
20241128,195400,2781189700,27500,27500,27500,27500,0
20241128,195300,2781189700,27500,27500,27500,27500,0
20241128,195200,2781189700,27500,27500,27500,27500,0
20241128,195100,2781189700,27500,27500,27500,27500,0
20241128,195000,2781189700,27500,27500,27500,27500,0
20241128,194900,2781189700,27500,27500,27500,27500,0
20241128,194800,2781189700,27500,27500,27500,27500,0
20241128,194700,2781189700,27500,27500,27500,27500,0
20241128,194600,2781189700,27500,27500,27500,27500,0
20241128,194500,2781189700,27500,27500,27500,27500,0
20241128,194400,2781189700,27500,27500,27500,27500,0
20241128,194300,2781189700,27500,27500,27500,27500,1927
20241128,194200,2781189700,27500,27500,27500,27500,0
20241128,194100,2781189700,27500,27500,27500,27500,0
20241128,194000,2781189700,27500,27500,27500,27500,0
20241128,193900,2781189700,27500,27500,27500,27500,0
20241128,193800,2781189700,27500,27500,27500,27500,0
20241128,193700,2781189700,27500,27500,27500,27500,0
20241128,193600,2781189700,27500,27500,27500,27500,0
20241128,193500,2781189700,27500,27500,27500,27500,0
20241128,193400,2781189700,27500,27500,27500,27500,0
20241128,193300,2781189700,27500,27500,27500,27500,0
20241128,193200,2781189700,27500,27500,27500,27500,0
20241128,193100,2781189700,27500,27500,27500,27500,0
20241128,193000,2781189700,27500,27500,27500,27500,0
20241128,192900,2781189700,27500,27500,27500,27500,0
20241128,192800,2781189700,27500,27500,27500,27500,0
20241128,192700,2781189700,27500,27500,27500,27500,0
20241128,192600,2781189700,27500,27500,27500,27500,0
20241128,192500,2781189700,27500,27500,27500,27500,0
20241128,192400,2781189700,27500,27500,27500,27500,0
20241128,192300,2781189700,27500,27500,27500,27500,0
20241128,192200,2781189700,27500,27500,27500,27500,0
20241128,192100,2781189700,27500,27500,27500,27500,0
20241128,192000,2781189700,27500,27500,27500,27500,0
20241128,191900,2781189700,27500,27500,27500,27500,0
20241128,191800,2781189700,27500,27500,27500,27500,0
20241128,191700,2781189700,27500,27500,27500,27500,0
20241128,191600,2781189700,27500,27500,27500,27500,0
20241128,191500,2781189700,27500,27500,27500,27500,0
20241128,191400,2781189700,27500,27500,27500,27500,0
20241128,191300,2781189700,27500,27500,27500,27500,1927
20241128,191200,2781189700,27500,27500,27500,27500,0
20241128,191100,2781189700,27500,27500,27500,27500,0
20241128,191000,2781189700,27500,27500,27500,27500,0
20241128,190900,2781189700,27500,27500,27500,27500,0
20241128,190800,2781189700,27500,27500,27500,27500,0
20241128,190700,2781189700,27500,27500,27500,27500,0
20241128,190600,2781189700,27500,27500,27500,27500,0
20241128,190500,2781189700,27500,27500,27500,27500,0
20241128,190400,2781189700,27500,27500,27500,27500,0
20241128,190300,2781189700,27500,27500,27500,27500,0
20241128,190200,2781189700,27500,27500,27500,27500,0
20241128,190100,2781189700,27500,27500,27500,27500,0
20241128,190000,2781189700,27500,27500,27500,27500,0
20241128,185900,2781189700,27500,27500,27500,27500,0
20241128,185800,2781189700,27500,27500,27500,27500,0
20241128,185700,2781189700,27500,27500,27500,27500,0
20241128,185600,2781189700,27500,27500,27500,27500,0
20241128,185500,2781189700,27500,27500,27500,27500,0
20241128,185400,2781189700,27500,27500,27500,27500,0
20241128,185300,2781189700,27500,27500,27500,27500,0
20241128,185200,2781189700,27500,27500,27500,27500,0
20241128,185100,2781189700,27500,27500,27500,27500,0
20241128,185000,2781189700,27500,27500,27500,27500,0
20241128,184900,2781189700,27500,27500,27500,27500,0
20241128,184800,2781189700,27500,27500,27500,27500,0
20241128,184700,2781189700,27500,27500,27500,27500,0
20241128,184600,2781189700,27500,27500,27500,27500,0
20241128,184500,2781189700,27500,27500,27500,27500,0
20241128,184400,2781189700,27500,27500,27500,27500,0
20241128,184300,2781189700,27500,27500,27500,27500,1927
20241128,184200,2781189700,27500,27500,27500,27500,0
20241128,184100,2781189700,27500,27500,27500,27500,0
20241128,184000,2781189700,27500,27500,27500,27500,0
20241128,183900,2781189700,27500,27500,27500,27500,0
20241128,183800,2781189700,27500,27500,27500,27500,0
20241128,183700,2781189700,27500,27500,27500,27500,0
20241128,183600,2781189700,27500,27500,27500,27500,0
20241128,183500,2781189700,27500,27500,27500,27500,0
20241128,183400,2781189700,27500,27500,27500,27500,0
20241128,183300,2781189700,27500,27500,27500,27500,0
20241128,183200,2781189700,27500,27500,27500,27500,0
20241128,183100,2781189700,27500,27500,27500,27500,0
20241128,183000,2781189700,27500,27500,27500,27500,0
20241128,182900,2781189700,27500,27500,27500,27500,0
20241128,182800,2781189700,27500,27500,27500,27500,0
20241128,182700,2781189700,27500,27500,27500,27500,0
20241128,182600,2781189700,27500,27500,27500,27500,0
20241128,182500,2781189700,27500,27500,27500,27500,0
20241128,182400,2781189700,27500,27500,27500,27500,0
20241128,182300,2781189700,27500,27500,27500,27500,0
20241128,182200,2781189700,27500,27500,27500,27500,0
20241128,182100,2781189700,27500,27500,27500,27500,0
20241128,182000,2781189700,27500,27500,27500,27500,0
20241128,181900,2781189700,27500,27500,27500,27500,0
20241128,181800,2781189700,27500,27500,27500,27500,0
20241128,181700,2781189700,27500,27500,27500,27500,0
20241128,181600,2781189700,27500,27500,27500,27500,0
20241128,181500,2781189700,27500,27500,27500,27500,0
20241128,181400,2781189700,27500,27500,27500,27500,0
20241128,181300,2781189700,27500,27500,27500,27500,1927
20241128,181200,2781189700,27500,27500,27500,27500,0
20241128,181100,2781189700,27500,27500,27500,27500,0
20241128,181000,2781189700,27500,27500,27500,27500,0
20241128,180900,2781189700,27500,27500,27500,27500,0
20241128,180800,2781189700,27500,27500,27500,27500,0
20241128,180700,2781189700,27500,27500,27500,27500,0
20241128,180600,2781189700,27500,27500,27500,27500,0
20241128,180500,2781189700,27500,27500,27500,27500,0
20241128,180400,2781189700,27500,27500,27500,27500,0
20241128,180300,2781189700,27500,27500,27500,27500,0
20241128,180200,2781189700,27500,27500,27500,27500,0
20241128,180100,2781189700,27500,27500,27500,27500,0
20241128,180000,2781189700,27500,27500,27500,27500,0
20241128,175900,2781189700,27500,27500,27500,27500,0
20241128,175800,2781189700,27500,27500,27500,27500,0
20241128,175700,2781189700,27500,27500,27500,27500,0
20241128,175600,2781189700,27500,27500,27500,27500,0
20241128,175500,2781189700,27500,27500,27500,27500,0
20241128,175400,2781189700,27500,27500,27500,27500,0
20241128,175300,2781189700,27500,27500,27500,27500,0
20241128,175200,2781189700,27500,27500,27500,27500,0
20241128,175100,2781189700,27500,27500,27500,27500,0
20241128,175000,2781189700,27500,27500,27500,27500,0
20241128,174900,2781189700,27500,27500,27500,27500,0
20241128,174800,2781189700,27500,27500,27500,27500,0
20241128,174700,2781189700,27500,27500,27500,27500,0
20241128,174600,2781189700,27500,27500,27500,27500,0
20241128,174500,2781189700,27500,27500,27500,27500,0
20241128,174400,2781189700,27500,27500,27500,27500,0
20241128,174300,2781189700,27500,27500,27500,27500,1927
20241128,174200,2781189700,27500,27500,27500,27500,0
20241128,174100,2781189700,27500,27500,27500,27500,0
20241128,174000,2781189700,27500,27500,27500,27500,0
20241128,173900,2781189700,27500,27500,27500,27500,0
20241128,173800,2781189700,27500,27500,27500,27500,0
20241128,173700,2781189700,27500,27500,27500,27500,0
20241128,173600,2781189700,27500,27500,27500,27500,0
20241128,173500,2781189700,27500,27500,27500,27500,0
20241128,173400,2781189700,27500,27500,27500,27500,0
20241128,173300,2781189700,27500,27500,27500,27500,0
20241128,173200,2781189700,27500,27500,27500,27500,0
20241128,173100,2781189700,27500,27500,27500,27500,0
20241128,173000,2781189700,27500,27500,27500,27500,0
20241128,172900,2781189700,27500,27500,27500,27500,0
20241128,172800,2781189700,27500,27500,27500,27500,0
20241128,172700,2781189700,27500,27500,27500,27500,0
20241128,172600,2781189700,27500,27500,27500,27500,0
20241128,172500,2781189700,27500,27500,27500,27500,0
20241128,172400,2781189700,27500,27500,27500,27500,0
20241128,172300,2781189700,27500,27500,27500,27500,0
20241128,172200,2781189700,27500,27500,27500,27500,0
20241128,172100,2781189700,27500,27500,27500,27500,0
20241128,172000,2781189700,27500,27500,27500,27500,0
20241128,171900,2781189700,27500,27500,27500,27500,0
20241128,171800,2781189700,27500,27500,27500,27500,0
20241128,171700,2781189700,27500,27500,27500,27500,0
20241128,171600,2781189700,27500,27500,27500,27500,0
20241128,171500,2781189700,27500,27500,27500,27500,0
20241128,171400,2781189700,27500,27500,27500,27500,0
20241128,171300,2781189700,27500,27500,27500,27500,1927
20241128,171200,2781189700,27500,27500,27500,27500,0
20241128,171100,2781189700,27500,27500,27500,27500,0
20241128,171000,2781189700,27500,27500,27500,27500,0
20241128,170900,2781189700,27500,27500,27500,27500,0
20241128,170800,2781189700,27500,27500,27500,27500,0
20241128,170700,2781189700,27500,27500,27500,27500,0
20241128,170600,2781189700,27500,27500,27500,27500,0
20241128,170500,2781189700,27500,27500,27500,27500,0
20241128,170400,2781189700,27500,27500,27500,27500,0
20241128,170300,2781189700,27500,27500,27500,27500,0
20241128,170200,2781189700,27500,27500,27500,27500,0
20241128,170100,2781189700,27500,27500,27500,27500,0
20241128,170000,2781189700,27500,27500,27500,27500,0
20241128,165900,2781189700,27500,27500,27500,27500,0
20241128,165800,2781189700,27500,27500,27500,27500,0
20241128,165700,2781189700,27500,27500,27500,27500,0
20241128,165600,2781189700,27500,27500,27500,27500,0
20241128,165500,2781189700,27500,27500,27500,27500,0
20241128,165400,2781189700,27500,27500,27500,27500,0
20241128,165300,2781189700,27500,27500,27500,27500,0
20241128,165200,2781189700,27500,27500,27500,27500,0
20241128,165100,2781189700,27500,27500,27500,27500,0
20241128,165000,2781189700,27500,27500,27500,27500,0
20241128,164900,2781189700,27500,27500,27500,27500,0
20241128,164800,2781189700,27500,27500,27500,27500,0
20241128,164700,2781189700,27500,27500,27500,27500,0
20241128,164600,2781189700,27500,27500,27500,27500,0
20241128,164500,2781189700,27500,27500,27500,27500,0
20241128,164400,2781189700,27500,27500,27500,27500,0
20241128,164300,2781189700,27500,27500,27500,27500,1927
20241128,164200,2781189700,27500,27500,27500,27500,0
20241128,164100,2781189700,27500,27500,27500,27500,0
20241128,164000,2781189700,27500,27500,27500,27500,0
20241128,163900,2781189700,27500,27500,27500,27500,0
20241128,163800,2781189700,27500,27500,27500,27500,0
20241128,163700,2781189700,27500,27500,27500,27500,0
20241128,163600,2781189700,27500,27500,27500,27500,0
20241128,163500,2781189700,27500,27500,27500,27500,0
20241128,163400,2781189700,27500,27500,27500,27500,0
20241128,163300,2781189700,27500,27500,27500,27500,0
20241128,163200,2781189700,27500,27500,27500,27500,0
20241128,163100,2781189700,27500,27500,27500,27500,0
20241128,163000,2781189700,27500,27500,27500,27500,0
20241128,162900,2781189700,27500,27500,27500,27500,0
20241128,162800,2781189700,27500,27500,27500,27500,0
20241128,162700,2781189700,27500,27500,27500,27500,0
20241128,162600,2781189700,27500,27500,27500,27500,0
20241128,162500,2781189700,27500,27500,27500,27500,0
20241128,162400,2781189700,27500,27500,27500,27500,0
20241128,162300,2781189700,27500,27500,27500,27500,0
20241128,162200,2781189700,27500,27500,27500,27500,0
20241128,162100,2781189700,27500,27500,27500,27500,0
20241128,162000,2781189700,27500,27500,27500,27500,0
20241128,161900,2781189700,27500,27500,27500,27500,0
20241128,161800,2781189700,27500,27500,27500,27500,0
20241128,161700,2781189700,27500,27500,27500,27500,0
20241128,161600,2781189700,27500,27500,27500,27500,0
20241128,161500,2781189700,27500,27500,27500,27500,0
20241128,161400,2781189700,27500,27500,27500,27500,0
20241128,161300,2781189700,27500,27500,27500,27500,1927
20241128,161200,2781189700,27500,27500,27500,27500,0
20241128,161100,2781189700,27500,27500,27500,27500,0
20241128,161000,2781189700,27500,27500,27500,27500,0
20241128,160900,2781189700,27500,27500,27500,27500,0
20241128,160800,2781189700,27500,27500,27500,27500,0
20241128,160700,2781189700,27500,27500,27500,27500,0
20241128,160600,2781189700,27500,27500,27500,27500,0
20241128,160500,2781189700,27500,27500,27500,27500,0
20241128,160400,2781189700,27500,27500,27500,27500,0
20241128,160300,2781189700,27500,27500,27500,27500,0
20241128,160200,2781189700,27500,27500,27500,27500,0
20241128,160100,2781189700,27500,27500,27500,27500,0
20241128,160000,2781189700,27500,27500,27500,27500,0
20241128,155900,2781189700,27500,27500,27500,27500,0
20241128,155800,2781189700,27500,27500,27500,27500,0
20241128,155700,2781189700,27500,27500,27500,27500,0
20241128,155600,2781189700,27500,27500,27500,27500,0
20241128,155500,2781189700,27500,27500,27500,27500,0
20241128,155400,2781189700,27500,27500,27500,27500,0
20241128,155300,2781189700,27500,27500,27500,27500,0
20241128,155200,2781189700,27500,27500,27500,27500,0
20241128,155100,2781189700,27500,27500,27500,27500,0
20241128,155000,2781189700,27500,27500,27500,27500,0
20241128,154900,2781189700,27500,27500,27500,27500,0
20241128,154800,2781189700,27500,27500,27500,27500,0
20241128,154700,2781189700,27500,27500,27500,27500,0
20241128,154600,2781189700,27500,27500,27500,27500,0
20241128,154500,2781189700,27500,27500,27500,27500,0
20241128,154400,2781189700,27500,27500,27500,27500,0
20241128,154300,2781189700,27500,27500,27500,27500,1927
20241128,154200,2781189700,27500,27500,27500,27500,0
20241128,154100,2781189700,27500,27500,27500,27500,0
20241128,154000,2781189700,27500,27500,27500,27500,0
20241128,153900,2781189700,27500,27500,27500,27500,0
20241128,153800,2781189700,27500,27500,27500,27500,0
20241128,153700,2781189700,27500,27500,27500,27500,0
20241128,153600,2781189700,27500,27500,27500,27500,0
20241128,153500,2781189700,27500,27500,27500,27500,0
20241128,153400,2781189700,27500,27500,27500,27500,0
20241128,153300,2781189700,27500,27500,27500,27500,0
20241128,153200,2781189700,27500,27500,27500,27500,0
20241128,153100,2781189700,27500,27500,27500,27500,0
20241128,153000,2781189700,27500,27500,27500,27500,1927
20241128,152900,2728197200,27550,27550,27550,27550,0
20241128,152800,2728197200,27550,27550,27550,27550,0
20241128,152700,2728197200,27550,27550,27550,27550,0
20241128,152600,2728197200,27550,27550,27550,27550,0
20241128,152500,2728197200,27550,27550,27550,27550,0
20241128,152400,2728197200,27550,27550,27550,27550,0
20241128,152300,2728197200,27550,27550,27550,27550,0
20241128,152200,2728197200,27550,27550,27550,27550,0
20241128,152100,2728197200,27550,27550,27550,27550,0
20241128,152000,2728197200,27550,27550,27550,27550,0
20241128,151900,2728197200,27550,27700,27800,27550,1294
20241128,151800,2692445350,27800,27850,27850,27700,561
20241128,151700,2676889850,27850,27800,27850,27800,187
20241128,151600,2671688300,27800,27850,27900,27800,303
20241128,151500,2663253450,27900,27900,27900,27900,374
20241128,151400,2652818850,27950,27950,27950,27950,320
20241128,151300,2643874850,28000,27950,28000,27950,54
20241128,151200,2642365250,27900,27900,27950,27900,170
20241128,151100,2637620900,27900,27950,27950,27850,273
20241128,151000,2629999450,27900,27900,27950,27850,311
20241128,150900,2621321600,27950,27900,27950,27900,57
20241128,150800,2619730250,27850,27900,27900,27800,156
20241128,150700,2615384250,27900,27850,27900,27700,114
20241128,150600,2612205500,27700,28050,28050,27700,2147
20241128,150500,2552160250,28050,28000,28050,28000,271
20241128,150400,2544562450,28050,28000,28050,28000,52
20241128,150300,2543104700,28000,28050,28050,28000,8
20241128,150200,2542880650,28050,28050,28150,28000,212
20241128,150100,2536942050,28050,28050,28050,28050,168
20241128,150000,2532229650,28000,28150,28150,28000,133
20241128,145900,2528503200,28100,28150,28150,28100,48
20241128,145800,2527154350,28100,28050,28100,28050,309
20241128,145700,2518486850,28050,28100,28150,28050,168
20241128,145600,2513765200,28100,28100,28100,28100,7
20241128,145500,2513568500,28050,28100,28100,28050,31
20241128,145400,2512697900,28100,28150,28150,28100,24
20241128,145300,2512023250,28050,28150,28150,28050,611
20241128,145200,2494868750,28150,28100,28150,28100,112
20241128,145100,2491716150,28150,28100,28250,28100,42
20241128,145000,2490534150,28150,28150,28250,28150,44
20241128,144900,2489293550,28250,28300,28300,28200,69
20241128,144800,2487341200,28200,28200,28200,28200,1
20241128,144700,2487313000,28200,28200,28200,28200,3
20241128,144600,2487228400,28300,28200,28300,28200,55
20241128,144500,2485677200,28300,28150,28300,28150,371
20241128,144400,2475216050,28150,28300,28300,28150,3
20241128,144300,2475131450,28150,28300,28300,28150,350
20241128,144200,2465256200,28350,28300,28350,28300,37
20241128,144100,2464207950,28300,28250,28300,28250,695
20241128,144000,2444540450,28150,28250,28250,28150,67
20241128,143900,2442651850,28200,28200,28200,28200,20
20241128,143800,2442087850,28200,28250,28250,28200,80
20241128,143700,2439831300,28200,28200,28200,28200,100
20241128,143600,2437011300,28200,28200,28200,28200,20
20241128,143500,2436447300,28200,28200,28200,28200,0
20241128,143400,2436447300,28200,28200,28200,28200,7
20241128,143300,2436249900,28200,28200,28200,28200,24
20241128,143200,2435573100,28200,28200,28200,28200,6
20241128,143100,2435403900,28250,28250,28250,28250,35
20241128,143000,2434415150,28250,28300,28300,28200,65
20241128,142900,2432577650,28300,28250,28300,28250,488
20241128,142800,2418785600,28250,28250,28250,28250,82
20241128,142700,2416469100,28250,28150,28250,28150,40
20241128,142600,2415341800,28150,28100,28150,28100,286
20241128,142500,2407303050,28150,28150,28150,28150,6
20241128,142400,2407134150,28150,28050,28150,28050,71
20241128,142300,2405137500,28050,28050,28050,28050,46
20241128,142200,2403847200,28100,28100,28100,28100,476
20241128,142100,2390471600,28100,28200,28200,28100,29
20241128,142000,2389656200,28100,28150,28150,28100,358
20241128,141900,2379595050,28150,28150,28150,28150,141
20241128,141800,2375625900,28200,28200,28250,28200,267
20241128,141700,2368096250,28200,28200,28200,28200,0
20241128,141600,2368096250,28200,28200,28200,28200,4
20241128,141500,2367983450,28150,28200,28200,28150,150
20241128,141400,2363759750,28250,28300,28300,28250,47
20241128,141300,2362429800,28250,28250,28250,28250,31
20241128,141200,2361554050,28300,28300,28300,28300,20
20241128,141100,2360988050,28300,28350,28350,28300,63
20241128,141000,2359205100,28350,28400,28400,28200,54
20241128,140900,2357676600,28300,28300,28300,28200,39
20241128,140800,2356573150,28350,28450,28450,28300,77
20241128,140700,2354387600,28450,28450,28450,28450,23
20241128,140600,2353733250,28300,28300,28300,28300,0
20241128,140500,2353733250,28300,28300,28450,28300,224
20241128,140400,2347386250,28300,28250,28300,28250,37
20241128,140300,2346340350,28100,28200,28250,28100,128
20241128,140200,2342733650,28100,28150,28200,28100,437
20241128,140100,2330451600,28150,28200,28250,28150,492
20241128,140000,2316582550,28250,28200,28250,28200,164
20241128,135900,2311957650,28250,28350,28350,28250,380
20241128,135800,2301212650,28350,28350,28350,28350,0
20241128,135700,2301212650,28350,28400,28400,28350,549
20241128,135600,2285648300,28350,28400,28550,28350,115
20241128,135500,2282385400,28400,28400,28400,28350,273
20241128,135400,2274643250,28500,28500,28500,28500,73
20241128,135300,2272562750,28500,28500,28500,28500,123
20241128,135200,2269057250,28350,28350,28350,28350,40
20241128,135100,2267923250,28400,28500,28500,28350,553
20241128,135000,2252213800,28500,28600,28600,28500,552
20241128,134900,2236450900,28650,28650,28650,28650,1
20241128,134800,2236422250,28650,28650,28650,28650,52
20241128,134700,2234932450,28650,28650,28650,28650,132
20241128,134600,2231150650,28650,28600,28650,28600,5
20241128,134500,2231007450,28550,28550,28550,28550,1
20241128,134400,2230978900,28550,28550,28550,28550,0
20241128,134300,2230978900,28550,28550,28550,28550,40
20241128,134200,2229836900,28650,28600,28650,28600,13
20241128,134100,2229464750,28550,28550,28550,28550,6
20241128,134000,2229293450,28550,28550,28550,28550,6
20241128,133900,2229122150,28550,28500,28550,28400,71
20241128,133800,2227105100,28400,28400,28400,28400,62
20241128,133700,2225344300,28400,28450,28450,28400,100
20241128,133600,2222504000,28400,28400,28400,28400,0
20241128,133500,2222504000,28400,28400,28400,28400,50
20241128,133400,2221084000,28400,28450,28450,28400,218
20241128,133300,2214889700,28600,28400,28600,28400,153
20241128,133200,2210543900,28550,28550,28550,28500,110
20241128,133100,2207403900,28550,28550,28650,28550,588
20241128,133000,2190605950,28350,28400,28400,28350,263
20241128,132900,2183139150,28350,28350,28400,28350,504
20241128,132800,2168850550,28400,28550,28550,28400,176
20241128,132700,2163844000,28500,28450,28500,28450,9
20241128,132600,2163587700,28400,28500,28500,28400,1783
20241128,132500,2112902500,28500,28850,28850,28500,2705
20241128,132400,2035568800,28850,28900,28900,28850,12
20241128,132300,2035222550,28850,28850,28850,28850,60
20241128,132200,2033491550,28850,28850,28850,28850,57
20241128,132100,2031847100,28700,28700,28700,28700,0
20241128,132000,2031847100,28700,28700,28700,28700,0
20241128,131900,2031847100,28700,28700,28700,28700,11
20241128,131800,2031531400,28700,28700,28700,28700,0
20241128,131700,2031531400,28700,28700,28700,28700,1
20241128,131600,2031502700,28700,28700,28700,28700,40
20241128,131500,2030354700,28700,28700,28700,28700,0
20241128,131400,2030354700,28700,28850,28850,28700,381
20241128,131300,2019407350,28850,28850,28850,28850,2
20241128,131200,2019349650,28850,28850,28850,28850,0
20241128,131100,2019349650,28850,28850,28850,28800,105
20241128,131000,2016323700,28750,28750,28750,28750,180
20241128,130900,2011148700,28750,28750,28750,28750,0
20241128,130800,2011148700,28750,28750,28750,28750,11
20241128,130700,2010832450,28700,28700,28700,28700,70
20241128,130600,2008823450,28700,28700,28700,28700,302
20241128,130500,2000156050,28700,28800,28800,28700,541
20241128,130400,1984612050,28800,28800,28800,28800,1
20241128,130300,1984583250,28800,28800,28800,28800,1
20241128,130200,1984554450,28850,28850,28850,28850,30
20241128,130100,1983688950,28900,28900,28900,28900,11
20241128,130000,1983371050,28900,28900,28900,28900,11
20241128,125900,1983053150,28700,28700,28700,28700,62
20241128,125800,1981273750,28700,28700,28700,28700,1
20241128,125700,1981245050,28750,28750,28750,28750,0
20241128,125600,1981245050,28750,28900,28900,28750,304
20241128,125500,1972500550,28900,28900,28900,28900,350
20241128,125400,1962385550,28750,28900,28900,28750,14
20241128,125300,1961982450,28950,28950,28950,28950,31
20241128,125200,1961085000,28950,28750,28950,28750,138
20241128,125100,1957103100,28950,28950,28950,28950,275
20241128,125000,1949141850,29050,29150,29150,29050,32
20241128,124900,1948209250,29150,28650,29150,28650,844
20241128,124800,1923880050,28650,28750,28800,28650,741
20241128,124700,1902619000,28800,28800,28800,28800,74
20241128,124600,1900487800,28800,28800,28800,28800,529
20241128,124500,1885252600,28800,28800,28800,28800,0
20241128,124400,1885252600,28800,28850,28850,28800,381
20241128,124300,1874276600,28800,28800,28800,28800,3
20241128,124200,1874190200,28800,28800,28800,28800,2
20241128,124100,1874132600,28800,28800,28800,28800,228
20241128,124000,1867566200,28800,28950,28950,28800,1382
20241128,123900,1827684450,28950,29000,29000,28950,624
20241128,123800,1809596600,29100,29100,29100,29100,84
20241128,123700,1807152200,29100,29100,29100,29100,48
20241128,123600,1805755400,29100,29050,29100,29050,175
20241128,123500,1800670350,29050,29050,29050,29050,0
20241128,123400,1800670350,29050,29050,29050,29050,0
20241128,123300,1800670350,29050,29050,29050,29050,50
20241128,123200,1799217850,29050,29050,29050,29050,5
20241128,123100,1799072600,29050,29050,29050,29050,1
20241128,123000,1799043550,29050,29050,29050,29050,3
20241128,122900,1798956400,29150,29150,29150,29150,1
20241128,122800,1798927250,29050,29050,29050,29050,3
20241128,122700,1798840100,29050,29100,29100,29050,324
20241128,122600,1789423650,29100,29100,29100,29100,8
20241128,122500,1789190850,29150,29150,29150,29150,60
20241128,122400,1787441850,29100,29100,29100,29100,3
20241128,122300,1787354550,29100,29100,29100,29100,78
20241128,122200,1785084750,29100,29100,29100,29100,83
20241128,122100,1782669450,29150,29150,29150,29150,21
20241128,122000,1782057300,29150,29200,29200,29150,81
20241128,121900,1779693450,29200,29200,29200,29200,0
20241128,121800,1779693450,29200,29250,29250,29200,5
20241128,121700,1779547400,29200,29200,29200,29200,30
20241128,121600,1778671400,29200,29200,29200,29200,13
20241128,121500,1778291800,29200,29200,29200,29200,0
20241128,121400,1778291800,29200,29200,29200,29200,38
20241128,121300,1777182200,29200,29200,29200,29200,12
20241128,121200,1776831800,29200,29200,29200,29200,18
20241128,121100,1776306200,29200,29200,29200,29200,31
20241128,121000,1775401000,29200,29200,29200,29200,37
20241128,120900,1774320600,29200,29300,29300,29200,70
20241128,120800,1772276500,29300,29300,29300,29300,2
20241128,120700,1772217900,29200,29200,29200,29200,17
20241128,120600,1771721500,29200,29200,29200,29150,284
20241128,120500,1763432750,29300,29300,29300,29300,6
20241128,120400,1763256950,29300,29300,29300,29300,61
20241128,120300,1761469650,29300,29250,29300,29250,52
20241128,120200,1759946150,29300,29300,29300,29300,111
20241128,120100,1756693850,29250,29250,29250,29250,40
20241128,120000,1755523850,29250,29250,29250,29250,64
20241128,115900,1753651850,29100,29100,29100,29100,0
20241128,115800,1753651850,29100,29100,29100,29100,3
20241128,115700,1753564550,29200,29150,29200,29150,206
20241128,115600,1747551500,29200,29150,29200,29150,521
20241128,115500,1732338350,29100,29100,29100,29100,1
20241128,115400,1732309250,29100,29050,29100,29050,22
20241128,115300,1731669350,29050,29050,29050,29050,0
20241128,115200,1731669350,29050,29100,29100,29050,157
20241128,115100,1727106500,29100,29200,29200,29100,272
20241128,115000,1719179750,29200,29200,29200,29200,0
20241128,114900,1719179750,29200,29200,29200,29200,89
20241128,114800,1716580950,29200,29200,29200,29200,0
20241128,114700,1716580950,29200,29200,29200,29200,3
20241128,114600,1716493350,29150,29100,29150,29100,35
20241128,114500,1715474800,29200,29200,29200,29200,0
20241128,114400,1715474800,29200,29200,29200,29200,1
20241128,114300,1715445600,29200,29150,29200,29150,189
20241128,114200,1709935350,29100,29000,29100,29000,669
20241128,114100,1690516750,28950,28950,28950,28950,1
20241128,114000,1690487800,28950,28950,28950,28950,4
20241128,113900,1690372000,28950,28950,28950,28950,287
20241128,113800,1682063350,28850,28850,28850,28850,0
20241128,113700,1682063350,28850,28850,28850,28850,1
20241128,113600,1682034500,28850,28850,28850,28850,40
20241128,113500,1680880500,28900,28950,28950,28900,72
20241128,113400,1678796600,28900,28850,28900,28850,25
20241128,113300,1678074300,28800,28800,28800,28800,0
20241128,113200,1678074300,28800,28800,28800,28800,15
20241128,113100,1677642300,28850,28800,28850,28800,481
20241128,113000,1663789450,28800,28800,28800,28750,3
20241128,112900,1663703100,28800,28800,28800,28800,3
20241128,112800,1663616700,28800,28800,28800,28800,155
20241128,112700,1659152700,28950,28900,28950,28900,165
20241128,112600,1654383950,28750,28800,28800,28750,202
20241128,112500,1648576350,28750,28850,28850,28750,31
20241128,112400,1647682100,28850,28850,28850,28850,752
20241128,112300,1625986900,28850,28850,28850,28850,10
20241128,112200,1625698400,28750,28700,28750,28700,113
20241128,112100,1622454650,28700,28650,28700,28650,36
20241128,112000,1621422750,28650,28650,28650,28650,30
20241128,111900,1620563250,28650,28700,28700,28650,124
20241128,111800,1617006900,28700,28800,28800,28700,1588
20241128,111700,1571407100,28800,28800,28800,28800,16
20241128,111600,1570946300,28800,28800,28800,28800,3
20241128,111500,1570859900,28800,28850,28850,28800,118
20241128,111400,1567457750,28900,28900,28900,28900,34
20241128,111300,1566475150,28900,28900,29000,28900,215
20241128,111200,1560261350,28850,28850,28850,28850,0
20241128,111100,1560261350,28850,28850,28850,28850,1
20241128,111000,1560232500,28850,29000,29000,28850,102
20241128,110900,1557280350,29000,29000,29000,29000,611
20241128,110800,1539561350,28900,28950,28950,28900,150
20241128,110700,1535223700,28950,29050,29050,28950,78
20241128,110600,1532962250,29050,28900,29050,28900,218
20241128,110500,1526643850,28900,28900,28900,28900,2
20241128,110400,1526586050,28750,28900,28900,28750,194
20241128,110300,1521007500,28750,28850,28850,28750,77
20241128,110200,1518790750,28850,28750,28850,28700,351
20241128,110100,1508692800,28750,28800,28800,28750,65
20241128,110000,1506822800,28800,28700,28800,28700,39
20241128,105900,1505703000,28650,28750,28750,28650,5
20241128,105800,1505559400,28800,28900,28900,28800,3
20241128,105700,1505472900,28800,28700,28900,28600,527
20241128,105600,1490355100,28700,28800,28800,28700,663
20241128,105500,1471299000,28850,29000,29000,28850,29
20241128,105400,1470462200,28800,29100,29100,28750,1345
20241128,105300,1431725650,29100,29100,29100,29100,10
20241128,105200,1431434650,29100,29150,29150,29100,464
20241128,105100,1417927000,29150,29150,29200,29150,143
20241128,105000,1413756800,29100,29100,29100,29100,0
20241128,104900,1413756800,29100,29100,29100,29100,154
20241128,104800,1409275400,29100,29100,29100,29100,15
20241128,104700,1408838900,29100,29000,29100,29000,41
20241128,104600,1407645900,29000,29000,29100,29000,220
20241128,104500,1401261450,29000,29000,29000,29000,0
20241128,104400,1401261450,29000,29000,29000,29000,6
20241128,104300,1401087450,29000,29100,29100,29000,11
20241128,104200,1400767450,29000,28900,29000,28900,128
20241128,104100,1397055850,28900,29000,29000,28850,410
20241128,104000,1385199150,29000,29250,29250,29000,477
20241128,103900,1371313150,29150,29150,29150,29150,43
20241128,103800,1370059700,29150,29150,29150,29150,146
20241128,103700,1365803800,29150,29100,29150,29100,51
20241128,103600,1364319650,29150,29150,29150,29150,61
20241128,103500,1362541500,28900,29050,29050,28900,789
20241128,103400,1339690400,29050,29100,29100,29050,157
20241128,103300,1335124800,29150,29100,29150,29000,272
20241128,103200,1327202550,29100,29100,29100,29050,396
20241128,103100,1315686200,29100,29100,29100,29000,180
20241128,103000,1310454550,29100,28950,29200,28950,348
20241128,102900,1300340850,28950,28950,28950,28950,12
20241128,102800,1299993450,28950,28800,28950,28800,714
20241128,102700,1279385400,28800,28600,28800,28400,1600
20241128,102600,1233574500,28600,28550,28700,28500,1287
20241128,102500,1196767750,28500,28700,28750,28450,1148
20241128,102400,1164041300,28700,28750,28800,28550,1268
20241128,102300,1127724800,28700,28850,28850,28650,53
20241128,102200,1126198200,28650,28700,28700,28650,306
20241128,102100,1117430650,28700,28700,28700,28700,105
20241128,102000,1114417150,28700,28800,28800,28700,836
20241128,101900,1090391800,28800,28850,28850,28800,622
20241128,101800,1072464700,28850,28950,28950,28850,120
20241128,101700,1068997500,28850,29050,29050,28850,793
20241128,101600,1046032250,29050,29050,29100,28900,391
20241128,101500,1034694400,29050,29000,29150,28900,1343
20241128,101400,995734550,28900,28900,28900,28900,0
20241128,101300,995734550,28900,28950,28950,28900,504
20241128,101200,981164800,28950,29100,29200,28950,482
20241128,101100,967185150,29050,29000,29250,29000,744
20241128,101000,945577450,29000,29300,29300,29000,2431
20241128,100900,874650000,29250,29250,29300,29250,199
20241128,100800,868827800,29300,29500,29500,29250,1316
20241128,100700,830231150,29500,29500,29500,29500,87
20241128,100600,827664650,29500,29500,29500,29500,37
20241128,100500,826573150,29450,29450,29450,29450,196
20241128,100400,820800950,29450,29400,29450,29350,594
20241128,100300,803342350,29400,29450,29450,29400,67
20241128,100200,801369250,29450,29300,29450,29300,49
20241128,100100,799932050,29300,29500,29500,29200,1010
20241128,100000,770331300,29500,29550,29650,29450,487
20241128,095900,755914550,29500,29600,29650,29500,985
20241128,095800,726805050,29650,29600,29650,29600,215
20241128,095700,720441000,29700,29600,29750,29600,150
20241128,095600,715986500,29600,29650,29650,29600,110
20241128,095500,712725100,29650,29650,29650,29650,55
20241128,095400,711094350,29550,29800,29800,29550,1040
20241128,095300,680250400,29800,30000,30000,29750,524
20241128,095200,664617550,30000,30000,30000,30000,42
20241128,095100,663357550,29850,30050,30050,29850,82
20241128,095000,660908000,29850,29950,30050,29850,276
20241128,094900,652644050,29950,29950,29950,29950,144
20241128,094800,648331250,29900,29850,29950,29850,157
20241128,094700,643638650,29800,29750,29800,29750,25
20241128,094600,642894800,29750,29900,29900,29750,669
20241128,094500,622922950,29950,30100,30100,29950,580
20241128,094400,605492450,30100,29900,30100,29900,148
20241128,094300,601057250,29850,30050,30050,29850,415
20241128,094200,588637250,30050,30100,30100,30050,71
20241128,094100,586500350,30100,30100,30100,30100,471
20241128,094000,572323250,30050,30050,30200,29950,945
20241128,093900,543880950,29900,29900,30050,29850,254
20241128,093800,536289850,30050,29550,30050,29550,466
20241128,093700,522419000,29650,29750,29900,29400,1949
20241128,093600,464811100,29700,29950,29950,29000,1190
20241128,093500,429835700,29950,30150,30150,29900,1217
20241128,093400,393332050,30150,30400,30400,30150,724
20241128,093300,371464700,30400,30400,30400,30400,300
20241128,093200,362344700,30400,30400,30400,30400,35
20241128,093100,361280700,30400,30400,30400,30400,229
20241128,093000,354319100,30350,30400,30450,30350,897
20241128,092900,327071600,30400,30450,30450,30400,186
20241128,092800,321416650,30350,30600,30650,30350,824
20241128,092700,296302200,30600,30600,30600,30550,72
20241128,092600,294099100,30650,30600,30650,30600,417
20241128,092500,281318850,30600,30550,30750,30550,149
20241128,092400,276740850,30550,30900,30900,30550,384
20241128,092300,264931250,30850,30700,31000,30700,308
20241128,092200,255439300,30700,30550,30700,30550,51
20241128,092100,253879300,30550,30400,30550,30400,100
20241128,092000,250837350,30450,30400,30650,30400,798
20241128,091900,226416050,30400,30850,30850,30400,1788
20241128,091800,171635450,30850,31100,31100,30850,625
20241128,091700,152287600,31100,31250,31300,31100,663
20241128,091600,131636200,31300,31350,31450,31300,280
20241128,091500,122849150,31300,31350,31350,31300,40
20241128,091400,121596650,31350,31350,31350,31350,17
20241128,091300,121063700,31350,31200,31350,31200,96
20241128,091200,118064250,31000,31050,31050,31000,18
20241128,091100,117506000,31000,31150,31250,30950,318
20241128,091000,107599450,31000,31050,31150,30950,383
20241128,090900,95721450,30900,30900,30950,30900,124
20241128,090800,91889800,30900,31150,31150,30900,316
20241128,090700,82112650,31000,30950,31150,30950,81
20241128,090600,79601650,31150,30950,31150,30850,171
20241128,090500,74319800,31000,31150,31400,30950,283
20241128,090400,65518850,31400,31050,31400,31000,70
20241128,090300,63345000,31000,31100,31100,31000,258
20241128,090200,55325650,31000,31450,31500,31000,417
20241128,090100,42265550,31750,31900,31900,31400,391
20241128,090000,29911600,31900,32100,32200,31900,936