KissMeData/001040/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,183300,6560241800,96800,96800,96800,96800,2133
20241127,183200,6560241800,96800,96800,96800,96800,0
20241127,183100,6560241800,96800,96800,96800,96800,0
20241127,183000,6560241800,96800,96800,96800,96800,0
20241127,182900,6560241800,96800,96800,96800,96800,0
20241127,182800,6560241800,96800,96800,96800,96800,0
20241127,182700,6560241800,96800,96800,96800,96800,0
20241127,182600,6560241800,96800,96800,96800,96800,0
20241127,182500,6560241800,96800,96800,96800,96800,0
20241127,182400,6560241800,96800,96800,96800,96800,0
20241127,182300,6560241800,96800,96800,96800,96800,0
20241127,182200,6560241800,96800,96800,96800,96800,0
20241127,182100,6560241800,96800,96800,96800,96800,0
20241127,182000,6560241800,96800,96800,96800,96800,0
20241127,181900,6560241800,96800,96800,96800,96800,0
20241127,181800,6560241800,96800,96800,96800,96800,0
20241127,181700,6560241800,96800,96800,96800,96800,0
20241127,181600,6560241800,96800,96800,96800,96800,0
20241127,181500,6560241800,96800,96800,96800,96800,0
20241127,181400,6560241800,96800,96800,96800,96800,0
20241127,181300,6560241800,96800,96800,96800,96800,0
20241127,181200,6560241800,96800,96800,96800,96800,0
20241127,181100,6560241800,96800,96800,96800,96800,0
20241127,181000,6560241800,96800,96800,96800,96800,0
20241127,180900,6560241800,96800,96800,96800,96800,0
20241127,180800,6560241800,96800,96800,96800,96800,0
20241127,180700,6560241800,96800,96800,96800,96800,0
20241127,180600,6560241800,96800,96800,96800,96800,0
20241127,180500,6560241800,96800,96800,96800,96800,0
20241127,180400,6560241800,96800,96800,96800,96800,0
20241127,180300,6560241800,96800,96800,96800,96800,2133
20241127,180200,6560241800,96800,96800,96800,96800,0
20241127,180100,6560241800,96800,96800,96800,96800,0
20241127,180000,6560241800,96800,96800,96800,96800,0
20241127,175900,6560241800,96800,96800,96800,96800,0
20241127,175800,6560241800,96800,96800,96800,96800,0
20241127,175700,6560241800,96800,96800,96800,96800,0
20241127,175600,6560241800,96800,96800,96800,96800,0
20241127,175500,6560241800,96800,96800,96800,96800,0
20241127,175400,6560241800,96800,96800,96800,96800,0
20241127,175300,6560241800,96800,96800,96800,96800,0
20241127,175200,6560241800,96800,96800,96800,96800,0
20241127,175100,6560241800,96800,96800,96800,96800,0
20241127,175000,6560241800,96800,96800,96800,96800,0
20241127,174900,6560241800,96800,96800,96800,96800,0
20241127,174800,6560241800,96800,96800,96800,96800,0
20241127,174700,6560241800,96800,96800,96800,96800,0
20241127,174600,6560241800,96800,96800,96800,96800,0
20241127,174500,6560241800,96800,96800,96800,96800,0
20241127,174400,6560241800,96800,96800,96800,96800,0
20241127,174300,6560241800,96800,96800,96800,96800,0
20241127,174200,6560241800,96800,96800,96800,96800,0
20241127,174100,6560241800,96800,96800,96800,96800,0
20241127,174000,6560241800,96800,96800,96800,96800,0
20241127,173900,6560241800,96800,96800,96800,96800,0
20241127,173800,6560241800,96800,96800,96800,96800,0
20241127,173700,6560241800,96800,96800,96800,96800,0
20241127,173600,6560241800,96800,96800,96800,96800,0
20241127,173500,6560241800,96800,96800,96800,96800,0
20241127,173400,6560241800,96800,96800,96800,96800,0
20241127,173300,6560241800,96800,96800,96800,96800,2133
20241127,173200,6560241800,96800,96800,96800,96800,0
20241127,173100,6560241800,96800,96800,96800,96800,0
20241127,173000,6560241800,96800,96800,96800,96800,0
20241127,172900,6560241800,96800,96800,96800,96800,0
20241127,172800,6560241800,96800,96800,96800,96800,0
20241127,172700,6560241800,96800,96800,96800,96800,0
20241127,172600,6560241800,96800,96800,96800,96800,0
20241127,172500,6560241800,96800,96800,96800,96800,0
20241127,172400,6560241800,96800,96800,96800,96800,0
20241127,172300,6560241800,96800,96800,96800,96800,0
20241127,172200,6560241800,96800,96800,96800,96800,0
20241127,172100,6560241800,96800,96800,96800,96800,0
20241127,172000,6560241800,96800,96800,96800,96800,0
20241127,171900,6560241800,96800,96800,96800,96800,0
20241127,171800,6560241800,96800,96800,96800,96800,0
20241127,171700,6560241800,96800,96800,96800,96800,0
20241127,171600,6560241800,96800,96800,96800,96800,0
20241127,171500,6560241800,96800,96800,96800,96800,0
20241127,171400,6560241800,96800,96800,96800,96800,0
20241127,171300,6560241800,96800,96800,96800,96800,0
20241127,171200,6560241800,96800,96800,96800,96800,0
20241127,171100,6560241800,96800,96800,96800,96800,0
20241127,171000,6560241800,96800,96800,96800,96800,0
20241127,170900,6560241800,96800,96800,96800,96800,0
20241127,170800,6560241800,96800,96800,96800,96800,0
20241127,170700,6560241800,96800,96800,96800,96800,0
20241127,170600,6560241800,96800,96800,96800,96800,0
20241127,170500,6560241800,96800,96800,96800,96800,0
20241127,170400,6560241800,96800,96800,96800,96800,0
20241127,170300,6560241800,96800,96800,96800,96800,2133
20241127,170200,6560241800,96800,96800,96800,96800,0
20241127,170100,6560241800,96800,96800,96800,96800,0
20241127,170000,6560241800,96800,96800,96800,96800,0
20241127,165900,6560241800,96800,96800,96800,96800,0
20241127,165800,6560241800,96800,96800,96800,96800,0
20241127,165700,6560241800,96800,96800,96800,96800,0
20241127,165600,6560241800,96800,96800,96800,96800,0
20241127,165500,6560241800,96800,96800,96800,96800,0
20241127,165400,6560241800,96800,96800,96800,96800,0
20241127,165300,6560241800,96800,96800,96800,96800,0
20241127,165200,6560241800,96800,96800,96800,96800,0
20241127,165100,6560241800,96800,96800,96800,96800,0
20241127,165000,6560241800,96800,96800,96800,96800,0
20241127,164900,6560241800,96800,96800,96800,96800,0
20241127,164800,6560241800,96800,96800,96800,96800,0
20241127,164700,6560241800,96800,96800,96800,96800,0
20241127,164600,6560241800,96800,96800,96800,96800,0
20241127,164500,6560241800,96800,96800,96800,96800,0
20241127,164400,6560241800,96800,96800,96800,96800,0
20241127,164300,6560241800,96800,96800,96800,96800,0
20241127,164200,6560241800,96800,96800,96800,96800,0
20241127,164100,6560241800,96800,96800,96800,96800,0
20241127,164000,6560241800,96800,96800,96800,96800,0
20241127,163900,6560241800,96800,96800,96800,96800,0
20241127,163800,6560241800,96800,96800,96800,96800,0
20241127,163700,6560241800,96800,96800,96800,96800,0
20241127,163600,6560241800,96800,96800,96800,96800,0
20241127,163500,6560241800,96800,96800,96800,96800,0
20241127,163400,6560241800,96800,96800,96800,96800,0
20241127,163300,6560241800,96800,96800,96800,96800,2133
20241127,163200,6560241800,96800,96800,96800,96800,0
20241127,163100,6560241800,96800,96800,96800,96800,0
20241127,163000,6560241800,96800,96800,96800,96800,0
20241127,162900,6560241800,96800,96800,96800,96800,0
20241127,162800,6560241800,96800,96800,96800,96800,0
20241127,162700,6560241800,96800,96800,96800,96800,0
20241127,162600,6560241800,96800,96800,96800,96800,0
20241127,162500,6560241800,96800,96800,96800,96800,0
20241127,162400,6560241800,96800,96800,96800,96800,0
20241127,162300,6560241800,96800,96800,96800,96800,0
20241127,162200,6560241800,96800,96800,96800,96800,0
20241127,162100,6560241800,96800,96800,96800,96800,0
20241127,162000,6560241800,96800,96800,96800,96800,0
20241127,161900,6560241800,96800,96800,96800,96800,0
20241127,161800,6560241800,96800,96800,96800,96800,0
20241127,161700,6560241800,96800,96800,96800,96800,0
20241127,161600,6560241800,96800,96800,96800,96800,0
20241127,161500,6560241800,96800,96800,96800,96800,0
20241127,161400,6560241800,96800,96800,96800,96800,0
20241127,161300,6560241800,96800,96800,96800,96800,0
20241127,161200,6560241800,96800,96800,96800,96800,0
20241127,161100,6560241800,96800,96800,96800,96800,0
20241127,161000,6560241800,96800,96800,96800,96800,0
20241127,160900,6560241800,96800,96800,96800,96800,0
20241127,160800,6560241800,96800,96800,96800,96800,0
20241127,160700,6560241800,96800,96800,96800,96800,0
20241127,160600,6560241800,96800,96800,96800,96800,0
20241127,160500,6560241800,96800,96800,96800,96800,0
20241127,160400,6560241800,96800,96800,96800,96800,0
20241127,160300,6560241800,96800,96800,96800,96800,2133
20241127,160200,6560241800,96800,96800,96800,96800,0
20241127,160100,6560241800,96800,96800,96800,96800,0
20241127,160000,6560241800,96800,96800,96800,96800,0
20241127,155900,6560241800,96800,96800,96800,96800,0
20241127,155800,6560241800,96800,96800,96800,96800,0
20241127,155700,6560241800,96800,96800,96800,96800,0
20241127,155600,6560241800,96800,96800,96800,96800,0
20241127,155500,6560241800,96800,96800,96800,96800,0
20241127,155400,6560241800,96800,96800,96800,96800,0
20241127,155300,6560241800,96800,96800,96800,96800,0
20241127,155200,6560241800,96800,96800,96800,96800,0
20241127,155100,6560241800,96800,96800,96800,96800,0
20241127,155000,6560241800,96800,96800,96800,96800,0
20241127,154900,6560241800,96800,96800,96800,96800,0
20241127,154800,6560241800,96800,96800,96800,96800,0
20241127,154700,6560241800,96800,96800,96800,96800,0
20241127,154600,6560241800,96800,96800,96800,96800,0
20241127,154500,6560241800,96800,96800,96800,96800,0
20241127,154400,6560241800,96800,96800,96800,96800,0
20241127,154300,6560241800,96800,96800,96800,96800,0
20241127,154200,6560241800,96800,96800,96800,96800,0
20241127,154100,6560241800,96800,96800,96800,96800,0
20241127,154000,6560241800,96800,96800,96800,96800,0
20241127,153900,6560241800,96800,96800,96800,96800,0
20241127,153800,6560241800,96800,96800,96800,96800,0
20241127,153700,6560241800,96800,96800,96800,96800,0
20241127,153600,6560241800,96800,96800,96800,96800,0
20241127,153500,6560241800,96800,96800,96800,96800,0
20241127,153400,6560241800,96800,96800,96800,96800,0
20241127,153300,6560241800,96800,96800,96800,96800,2133
20241127,153200,6560241800,96800,96800,96800,96800,0
20241127,153100,6560241800,96800,96800,96800,96800,0
20241127,153000,6560241800,96800,96800,96800,96800,2133
20241127,152900,6353767400,97100,97100,97100,97100,0
20241127,152800,6353767400,97100,97100,97100,97100,0
20241127,152700,6353767400,97100,97100,97100,97100,0
20241127,152600,6353767400,97100,97100,97100,97100,0
20241127,152500,6353767400,97100,97100,97100,97100,0
20241127,152400,6353767400,97100,97100,97100,97100,0
20241127,152300,6353767400,97100,97100,97100,97100,0
20241127,152200,6353767400,97100,97100,97100,97100,0
20241127,152100,6353767400,97100,97100,97100,97100,0
20241127,152000,6353767400,97100,97100,97100,97100,0
20241127,151900,6353767400,97100,97300,97400,97000,503
20241127,151800,6304858500,97200,97100,97200,96800,739
20241127,151700,6233148100,97100,96800,97100,96700,899
20241127,151600,6146142600,96600,96400,96700,96400,524
20241127,151500,6095512000,96400,96300,96400,96200,460
20241127,151400,6051206700,96300,96300,96400,96200,849
20241127,151300,5969439700,96400,96400,96500,96200,725
20241127,151200,5899594600,96300,96600,96600,96300,415
20241127,151100,5859572000,96600,96700,96700,96500,321
20241127,151000,5828584800,96700,96600,96700,96500,232
20241127,150900,5806170700,96700,96700,96700,96600,60
20241127,150800,5800371600,96700,96700,96700,96600,48
20241127,150700,5795730800,96700,96500,96700,96500,278
20241127,150600,5768870700,96600,96700,96700,96500,127
20241127,150500,5756600700,96700,96600,96700,96500,191
20241127,150400,5738154000,96700,96600,96700,96600,125
20241127,150300,5726077800,96700,96700,96700,96600,135
20241127,150200,5713023900,96700,96800,96800,96700,301
20241127,150100,5683912100,96700,96700,96800,96700,83
20241127,150000,5675884300,96700,96700,96800,96500,237
20241127,145900,5652968500,96600,96700,96800,96500,1874
20241127,145800,5471928900,96600,96700,96800,96600,660
20241127,145700,5408095700,96600,96800,96800,96600,1109
20241127,145600,5300892800,96800,96800,96800,96700,175
20241127,145500,5283965700,96800,96900,96900,96700,792
20241127,145400,5207305400,97000,97000,97000,96800,238
20241127,145300,5184238500,97000,96900,97000,96800,107
20241127,145200,5173868400,96900,96900,97000,96900,126
20241127,145100,5161658200,96900,97000,97000,96900,289
20241127,145000,5133650700,97000,97000,97000,96900,104
20241127,144900,5123563800,97000,96900,97000,96900,194
20241127,144800,5104752400,97000,97200,97200,97000,126
20241127,144700,5092527700,97200,97100,97200,97000,92
20241127,144600,5083593500,97100,97100,97100,97000,232
20241127,144500,5061071900,97200,97200,97200,97100,53
20241127,144400,5055924200,97200,97200,97200,97100,91
20241127,144300,5047083300,97200,97100,97200,97000,226
20241127,144200,5025142200,97200,97200,97200,97000,151
20241127,144100,5010478300,97200,97200,97200,97100,48
20241127,144000,5005813300,97000,97200,97200,97000,176
20241127,143900,4988726100,97100,97200,97200,97000,185
20241127,143800,4970774400,97200,97300,97300,97100,176
20241127,143700,4953666700,97300,97200,97300,97100,85
20241127,143600,4945408900,97100,97200,97300,97000,177
20241127,143500,4928211900,97200,97300,97300,97100,109
20241127,143400,4917620200,97200,97200,97200,97000,194
20241127,143300,4898775100,97200,97200,97200,97100,107
20241127,143200,4888383400,97200,97100,97200,97100,175
20241127,143100,4871386700,97200,97200,97200,97100,58
20241127,143000,4865753400,97200,97100,97200,97100,33
20241127,142900,4862546900,97100,97200,97200,97100,213
20241127,142800,4841860800,97200,97200,97200,97100,65
20241127,142700,4835547200,97200,97300,97300,97000,236
20241127,142600,4812627100,97300,97200,97300,97200,124
20241127,142500,4800570500,97200,97100,97200,97100,177
20241127,142400,4783379900,97100,97200,97200,97100,79
20241127,142300,4775708400,97200,97200,97200,97100,94
20241127,142200,4766576500,97200,97200,97300,97100,202
20241127,142100,4746948500,97200,97100,97200,97100,229
20241127,142000,4724710700,97100,97100,97100,97000,110
20241127,141900,4714036300,97100,97000,97100,97000,156
20241127,141800,4698902700,97100,97100,97100,97000,18
20241127,141700,4697155100,97100,97100,97100,97000,112
20241127,141600,4686284200,97100,97200,97200,97000,204
20241127,141500,4666482700,97100,97300,97400,97000,267
20241127,141400,4640532400,97300,97300,97400,97200,236
20241127,141300,4617569400,97200,97300,97300,97200,195
20241127,141200,4598611200,97200,97100,97300,97100,95
20241127,141100,4589381300,97200,97400,97400,97200,108
20241127,141000,4578876500,97400,97400,97400,97200,143
20241127,140900,4564962800,97400,97400,97400,97300,83
20241127,140800,4556884400,97400,97300,97400,97200,258
20241127,140700,4531787500,97300,97200,97300,97200,96
20241127,140600,4522454600,97100,97300,97300,97100,59
20241127,140500,4516719000,97200,97200,97200,97100,197
20241127,140400,4497579200,97000,97300,97400,97000,181
20241127,140300,4479982400,97100,97300,97300,97000,204
20241127,140200,4460172900,97200,97300,97300,97200,169
20241127,140100,4443743900,97300,97400,97400,97300,104
20241127,140000,4433622100,97300,97300,97300,97100,197
20241127,135900,4414477600,97300,97200,97300,97100,61
20241127,135800,4408547300,97300,97300,97300,97000,117
20241127,135700,4397179600,97300,97200,97300,97200,272
20241127,135600,4370729700,97300,97200,97300,97200,86
20241127,135500,4362367700,97100,97000,97200,97000,80
20241127,135400,4354597800,97200,97300,97300,97000,175
20241127,135300,4337607500,97200,97100,97200,96900,369
20241127,135200,4301781700,97100,97100,97100,97000,182
20241127,135100,4284123600,97000,97200,97200,97000,211
20241127,135000,4263647800,97200,97200,97200,97100,116
20241127,134900,4252382600,97200,97200,97200,97000,146
20241127,134800,4238213300,97200,97300,97300,97100,66
20241127,134700,4231799600,97200,97200,97300,97200,77
20241127,134600,4224312300,97300,97300,97500,97300,152
20241127,134500,4209519100,97500,97500,97500,97300,72
20241127,134400,4202510300,97500,97400,97500,97300,278
20241127,134300,4175443400,97400,97300,97400,97300,74
20241127,134200,4168240600,97400,97400,97400,97300,63
20241127,134100,4162108500,97400,97400,97400,97200,200
20241127,134000,4142643100,97400,97300,97400,97200,149
20241127,133900,4128147700,97000,97400,97400,97000,208
20241127,133800,4107947800,97400,97500,97500,97300,131
20241127,133700,4095196900,97500,97400,97500,97200,76
20241127,133600,4087801100,97500,97400,97500,97300,132
20241127,133500,4074954700,97400,97400,97500,97300,176
20241127,133400,4057815300,97500,97500,97500,97200,87
20241127,133300,4049344300,97500,97500,97500,97200,198
20241127,133200,4030068100,97500,97500,97600,97500,93
20241127,133100,4020997400,97600,97300,97600,97300,91
20241127,133000,4012131900,97200,97600,97600,97200,190
20241127,132900,3993634400,97600,97700,97700,97400,151
20241127,132800,3978904800,97700,97700,97700,97600,83
20241127,132700,3970801300,97700,97700,97800,97400,293
20241127,132600,3942209900,97800,97700,97800,97500,110
20241127,132500,3931462500,97700,97600,97800,97600,267
20241127,132400,3905381300,97700,97700,97700,97500,51
20241127,132300,3900405400,97700,97500,97700,97500,135
20241127,132200,3887236600,97500,97600,97700,97500,217
20241127,132100,3866059700,97600,97700,97700,97600,98
20241127,132000,3856493700,97700,97700,97700,97600,85
20241127,131900,3848194200,97600,97500,97800,97500,344
20241127,131800,3814625200,97500,97400,97500,97300,233
20241127,131700,3791930300,97400,97200,97400,97100,426
20241127,131600,3750522400,97100,97200,97200,97100,87
20241127,131500,3742073900,97100,97100,97100,96900,283
20241127,131400,3714631400,97100,97000,97100,96900,185
20241127,131300,3696686300,97000,97000,97100,96900,80
20241127,131200,3688929700,97000,97000,97000,96800,63
20241127,131100,3682827000,97000,96800,97000,96800,269
20241127,131000,3656770100,96800,96900,96900,96800,107
20241127,130900,3646411500,96900,96900,96900,96700,158
20241127,130800,3631115500,96900,96900,96900,96800,102
20241127,130700,3621238500,96900,96900,97000,96900,150
20241127,130600,3606703100,96900,96900,96900,96700,193
20241127,130500,3588016400,96900,96900,96900,96800,77
20241127,130400,3580559500,96800,96900,96900,96800,60
20241127,130300,3574750200,96900,97000,97000,96800,317
20241127,130200,3544060500,96900,97000,97000,96800,101
20241127,130100,3534277800,97000,96900,97000,96900,20
20241127,130000,3532338800,96900,96900,97000,96800,227
20241127,125900,3510356400,96900,96900,96900,96800,83
20241127,125800,3502318600,96900,97000,97000,96800,203
20241127,125700,3482661000,97000,97000,97000,96900,65
20241127,125600,3476360600,97000,97100,97100,96900,104
20241127,125500,3466275200,97100,97100,97100,96900,167
20241127,125400,3450082800,97100,97100,97100,96900,60
20241127,125300,3444261100,97000,97100,97100,97000,126
20241127,125200,3432033000,97100,97000,97100,96900,226
20241127,125100,3410121800,96900,97000,97000,96800,207
20241127,125000,3390071800,97000,97000,97000,96900,151
20241127,124900,3375433400,97000,97000,97000,96900,82
20241127,124800,3367485300,96900,97000,97000,96900,79
20241127,124700,3359828800,97000,97000,97000,96800,181
20241127,124600,3342286400,97000,96900,97000,96700,361
20241127,124500,3307325800,96900,96900,96900,96800,112
20241127,124400,3296477000,96800,96900,96900,96800,99
20241127,124300,3286889700,96900,96900,96900,96800,130
20241127,124200,3274300200,96900,96900,96900,96800,216
20241127,124100,3253387000,96900,96800,96900,96800,69
20241127,124000,3246706800,96800,96900,96900,96800,73
20241127,123900,3239639200,96900,96800,96900,96700,335
20241127,123800,3207225200,96900,96900,96900,96800,19
20241127,123700,3205384700,96900,96900,96900,96800,176
20241127,123600,3188344500,96900,96900,96900,96700,311
20241127,123500,3158226300,96900,96900,96900,96800,74
20241127,123400,3151062400,96900,96900,96900,96800,117
20241127,123300,3139734000,96800,97000,97100,96800,110
20241127,123200,3129067500,96900,97000,97000,96900,105
20241127,123100,3118888500,96900,97100,97100,96900,148
20241127,123000,3104537900,97100,97300,97300,97000,167
20241127,122900,3088310800,97300,97300,97300,97100,92
20241127,122800,3079364800,97300,97400,97400,97200,274
20241127,122700,3052705100,97400,97300,97400,97000,195
20241127,122600,3033761200,97300,97300,97400,97300,91
20241127,122500,3024903900,97300,97200,97300,97200,215
20241127,122400,3004000800,97100,97200,97300,97100,95
20241127,122300,2994763400,97200,97200,97300,97100,137
20241127,122200,2981450900,97300,97300,97300,97100,168
20241127,122100,2965121700,97300,97300,97400,97200,296
20241127,122000,2936318900,97300,97300,97300,97100,310
20241127,121900,2906182300,97300,97300,97300,97200,98
20241127,121800,2896652600,97300,97200,97300,97100,147
20241127,121700,2882362300,97200,97300,97300,97200,73
20241127,121600,2875260600,97400,97100,97400,97000,87
20241127,121500,2866798900,97100,97200,97400,96800,300
20241127,121400,2837683700,97100,97200,97300,97100,109
20241127,121300,2827083600,97300,97300,97300,97200,95
20241127,121200,2817845500,97400,97300,97500,97300,271
20241127,121100,2791455000,97300,97200,97300,97100,233
20241127,121000,2768820500,97200,97200,97200,96800,157
20241127,120900,2753591800,97200,97000,97200,96900,249
20241127,120800,2729434200,97000,96900,97000,96900,90
20241127,120700,2720711300,96900,96800,96900,96800,129
20241127,120600,2708217200,96900,96900,96900,96800,221
20241127,120500,2686816400,96800,96900,96900,96800,31
20241127,120400,2683813500,96800,96900,96900,96800,129
20241127,120300,2671325200,96900,96900,96900,96800,259
20241127,120200,2646250100,96900,97000,97000,96800,59
20241127,120100,2640531400,97000,96900,97000,96800,155
20241127,120000,2625524000,96900,96900,97000,96900,98
20241127,115900,2616025400,96800,96900,97000,96800,158
20241127,115800,2600719700,96800,96900,97000,96800,159
20241127,115700,2585315800,97100,97100,97100,97000,64
20241127,115600,2579106600,97100,97000,97100,96900,208
20241127,115500,2558945000,97000,96900,97100,96800,78
20241127,115400,2551384800,97000,97000,97100,96800,66
20241127,115300,2544983600,97000,97000,97100,96800,143
20241127,115200,2531115900,97100,97200,97200,97000,25
20241127,115100,2528688500,97200,96900,97200,96800,225
20241127,115000,2506883900,97100,97100,97200,97000,214
20241127,114900,2486113900,97100,97100,97200,97000,46
20241127,114800,2481648000,97100,97000,97100,96800,209
20241127,114700,2461389200,97000,97000,97000,96800,102
20241127,114600,2451504400,96800,97000,97000,96800,92
20241127,114500,2442596200,97000,97100,97100,96900,181
20241127,114400,2425045300,97100,97000,97100,97000,133
20241127,114300,2412140100,97000,96900,97100,96900,29
20241127,114200,2409327400,97000,97000,97100,96900,151
20241127,114100,2394681000,97000,97100,97100,97000,57
20241127,114000,2389150700,97100,97100,97100,96900,60
20241127,113900,2383334100,97100,97100,97100,96800,333
20241127,113800,2351066100,97100,97000,97100,96800,88
20241127,113700,2342533000,97000,96800,97000,96800,211
20241127,113600,2322095400,96700,96700,96800,96600,153
20241127,113500,2307302400,96700,96600,96700,96600,79
20241127,113400,2299667100,96700,96800,96800,96700,158
20241127,113300,2284386800,96700,96700,96900,96600,90
20241127,113200,2275684200,96700,96600,96700,96600,19
20241127,113100,2273847000,96700,96800,96800,96600,149
20241127,113000,2259441800,96700,96800,96800,96700,75
20241127,112900,2252185100,96800,96800,96800,96700,201
20241127,112800,2232745800,96800,96800,96900,96800,29
20241127,112700,2229937500,96800,96800,96800,96600,238
20241127,112600,2206933400,96800,96800,96800,96600,225
20241127,112500,2185172800,96800,96800,96800,96600,80
20241127,112400,2177437700,96800,96700,96800,96600,69
20241127,112300,2170764800,96700,96700,96800,96600,206
20241127,112200,2150848000,96700,96700,96700,96500,159
20241127,112100,2135486100,96700,96700,96700,96600,138
20241127,112000,2122151100,96700,96700,96700,96600,86
20241127,111900,2113841000,96700,96700,96800,96600,256
20241127,111800,2089085600,96600,96800,96800,96600,158
20241127,111700,2073808300,96700,96900,96900,96700,140
20241127,111600,2060260000,96900,97000,97000,96800,52
20241127,111500,2055222400,97000,97000,97000,96700,322
20241127,111400,2024069900,96800,97000,97000,96800,85
20241127,111300,2015832300,97000,97000,97100,96800,695
20241127,111200,1948431300,97000,97100,97100,96900,296
20241127,111100,1919710300,97100,97100,97100,96900,185
20241127,111000,1901767500,97100,97300,97300,97000,238
20241127,110900,1878659000,97300,97400,97400,97300,21
20241127,110800,1876614600,97200,97200,97400,97100,116
20241127,110700,1865343000,97300,97500,97500,97200,154
20241127,110600,1850360000,97500,97600,97600,97300,215
20241127,110500,1829415700,97500,97500,97700,97400,152
20241127,110400,1814590400,97500,97700,97700,97400,147
20241127,110300,1800254600,97700,97700,97800,97400,219
20241127,110200,1778894900,97700,97700,97700,97600,243
20241127,110100,1755167100,97700,97700,97700,97600,82
20241127,110000,1747158900,97800,97700,97800,97700,168
20241127,105900,1730744900,97600,97900,97900,97600,111
20241127,105800,1719898700,97700,97900,97900,97700,131
20241127,105700,1707090000,97900,97900,97900,97800,67
20241127,105600,1700535700,97800,98100,98100,97800,64
20241127,105500,1694266900,98100,97900,98200,97900,174
20241127,105400,1677210000,98000,98000,98000,97800,267
20241127,105300,1651081600,98000,97800,98000,96600,1525
20241127,105200,1502976000,97900,97800,97900,97700,65
20241127,105100,1496617900,97800,97900,98000,97500,278
20241127,105000,1469461600,97900,98000,98000,97900,50
20241127,104900,1464565700,97900,98000,98000,97900,25
20241127,104800,1462117000,98000,98100,98100,97900,58
20241127,104700,1456432200,98000,98000,98100,98000,41
20241127,104600,1452412800,98000,98100,98100,97900,60
20241127,104500,1446534900,98100,98100,98100,98000,61
20241127,104400,1440553100,98000,98000,98100,98000,31
20241127,104300,1437514500,98100,98100,98100,98000,33
20241127,104200,1434280000,98000,98000,98100,97900,141
20241127,104100,1420462900,98000,97900,98000,97900,59
20241127,104000,1414685600,97900,98000,98000,97900,35
20241127,103900,1411257200,98000,98200,98200,97900,204
20241127,103800,1391262200,98200,98200,98200,98200,29
20241127,103700,1388414400,98200,98200,98300,98200,36
20241127,103600,1384877900,98200,98300,98300,98200,34
20241127,103500,1381537400,98300,98100,98300,98100,28
20241127,103400,1378786900,98100,98300,98400,98000,173
20241127,103300,1361809700,98400,98400,98400,98300,24
20241127,103200,1359448800,98300,98400,98400,98300,56
20241127,103100,1353942800,98300,98300,98400,98300,31
20241127,103000,1350895000,98400,98500,98500,98300,30
20241127,102900,1347942800,98500,98400,98600,98400,51
20241127,102800,1342920900,98300,98600,98600,98300,19
20241127,102700,1341049900,98600,98700,98700,98000,181
20241127,102600,1323258100,98700,98600,98700,98600,30
20241127,102500,1320298900,98600,98600,98600,98500,33
20241127,102400,1317045600,98600,98700,98700,98600,61
20241127,102300,1311029000,98700,98600,98700,98600,82
20241127,102200,1302943400,98600,98600,98600,98400,72
20241127,102100,1295850500,98600,98600,98600,98500,40
20241127,102000,1291906700,98600,98600,98600,98500,26
20241127,101900,1289344100,98600,98600,98700,98600,153
20241127,101800,1274257700,98600,98600,98600,98600,18
20241127,101700,1272482900,98600,98600,98600,98400,379
20241127,101600,1235125800,98500,98500,98500,98400,46
20241127,101500,1230595000,98500,98500,98500,97600,193
20241127,101400,1211644100,98600,98600,98600,98600,21
20241127,101300,1209573500,98600,98800,98800,98600,285
20241127,101200,1181420600,98800,98500,98800,98500,421
20241127,101100,1139872900,98500,98600,98600,98500,25
20241127,101000,1137410300,98600,98600,98600,98300,69
20241127,100900,1130614800,98600,98600,98600,98600,36
20241127,100800,1127065200,98600,98600,98600,98500,27
20241127,100700,1124404000,98600,98500,98600,98500,10
20241127,100600,1123418200,98600,98400,98600,98300,18
20241127,100500,1121646400,98400,98400,98400,98300,40
20241127,100400,1117711400,98400,98700,98700,98400,20
20241127,100300,1115742300,98600,98800,98800,97600,169
20241127,100200,1099132000,98800,98800,98800,98700,25
20241127,100100,1096662100,98700,98800,98800,98700,24
20241127,100000,1094292100,98800,98800,98900,98800,59
20241127,095900,1088458300,98800,98800,98900,98800,114
20241127,095800,1077194700,98800,98900,98900,98500,72
20241127,095700,1070085000,98800,98800,99000,98600,258
20241127,095600,1044600400,98800,98700,98800,98600,412
20241127,095500,1003937700,98700,98800,98900,98600,411
20241127,095400,963370000,98800,97800,98800,97800,786
20241127,095300,886137800,97900,97900,97900,97900,29
20241127,095200,883298700,97900,97700,97900,97700,7
20241127,095100,882613600,97500,97700,97900,97500,287
20241127,095000,854599500,97700,97500,97700,97500,59
20241127,094900,848840000,97500,97400,97700,97400,477
20241127,094800,802340900,97300,96600,97300,96600,293
20241127,094700,773867100,96600,96500,96600,96500,15
20241127,094600,772419500,96500,96700,96700,96500,124
20241127,094500,760446500,96700,96700,96700,96700,78
20241127,094400,752903900,96600,96800,96800,96600,257
20241127,094300,728074300,96700,96700,96700,96700,143
20241127,094200,714246200,96700,96900,96900,96700,412
20241127,094100,674333300,96800,96800,96800,96800,49
20241127,094000,669590100,96800,96900,96900,96800,3
20241127,093900,669299500,96900,96900,96900,96700,454
20241127,093800,625375900,96900,96900,96900,96900,1
20241127,093700,625279000,96900,96800,96900,96800,23
20241127,093600,623052400,96800,96800,96800,96700,141
20241127,093500,609411200,96900,96900,96900,96900,4
20241127,093400,609023600,96700,96800,96800,96700,77
20241127,093300,601575600,96800,96800,96800,96700,86
20241127,093200,593251800,96800,96800,96800,96700,102
20241127,093100,583380200,97000,96800,97000,96700,86
20241127,093000,575056200,96800,96900,96900,96800,10
20241127,092900,574087300,96800,97000,97000,96800,479
20241127,092800,527700700,97000,97000,97000,97000,15
20241127,092700,526245700,97000,97100,97100,96900,381
20241127,092600,489280300,97200,97300,97300,97200,133
20241127,092500,476346000,97200,97500,97500,97200,506
20241127,092400,427056300,97600,97600,97600,97600,89
20241127,092300,418369900,97600,97500,97600,97500,11
20241127,092200,417296500,97600,97500,97600,97500,79
20241127,092100,409591100,97600,97500,97600,97500,7
20241127,092000,408908000,97600,97500,97600,97500,32
20241127,091900,405787800,97400,97500,97600,97400,26
20241127,091800,403253900,97600,97400,97600,97400,87
20241127,091700,394779700,97500,97600,97600,97300,155
20241127,091600,379671600,97900,97300,97900,97200,210
20241127,091500,359250700,97200,97500,98200,97100,337
20241127,091400,326461300,97500,98100,98100,97500,59
20241127,091300,320698400,97500,98200,98500,97500,298
20241127,091200,291522600,98200,98200,98200,98200,26
20241127,091100,288969400,98100,98500,98500,98000,60
20241127,091000,283076200,98500,98200,98500,98000,283
20241127,090900,255283000,98200,97800,98200,97800,273
20241127,090800,228540800,97600,97700,97900,97600,212
20241127,090700,207816800,97300,97300,97300,97300,1
20241127,090600,207719500,97500,97700,97700,97400,115
20241127,090500,196501700,97600,97900,97900,97500,75
20241127,090400,189180000,98000,97800,98000,97400,72
20241127,090300,182150300,97300,97500,97500,97300,197
20241127,090200,162977800,97600,97600,97900,97600,318
20241127,090100,131896600,97700,97100,97900,96800,487
20241127,090000,84573900,97100,97000,98300,97000,870