KissMeData/141080/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,202800,60684379100,94300,94300,94300,94300,8907
20241126,202700,60684379100,94300,94300,94300,94300,0
20241126,202600,60684379100,94300,94300,94300,94300,0
20241126,202500,60684379100,94300,94300,94300,94300,0
20241126,202400,60684379100,94300,94300,94300,94300,0
20241126,202300,60684379100,94300,94300,94300,94300,0
20241126,202200,60684379100,94300,94300,94300,94300,0
20241126,202100,60684379100,94300,94300,94300,94300,0
20241126,202000,60684379100,94300,94300,94300,94300,0
20241126,201900,60684379100,94300,94300,94300,94300,0
20241126,201800,60684379100,94300,94300,94300,94300,0
20241126,201700,60684379100,94300,94300,94300,94300,0
20241126,201600,60684379100,94300,94300,94300,94300,0
20241126,201500,60684379100,94300,94300,94300,94300,0
20241126,201400,60684379100,94300,94300,94300,94300,0
20241126,201300,60684379100,94300,94300,94300,94300,0
20241126,201200,60684379100,94300,94300,94300,94300,0
20241126,201100,60684379100,94300,94300,94300,94300,0
20241126,201000,60684379100,94300,94300,94300,94300,0
20241126,200900,60684379100,94300,94300,94300,94300,0
20241126,200800,60684379100,94300,94300,94300,94300,0
20241126,200700,60684379100,94300,94300,94300,94300,0
20241126,200600,60684379100,94300,94300,94300,94300,0
20241126,200500,60684379100,94300,94300,94300,94300,0
20241126,200400,60684379100,94300,94300,94300,94300,0
20241126,200300,60684379100,94300,94300,94300,94300,0
20241126,200200,60684379100,94300,94300,94300,94300,0
20241126,200100,60684379100,94300,94300,94300,94300,0
20241126,200000,60684379100,94300,94300,94300,94300,0
20241126,195900,60684379100,94300,94300,94300,94300,0
20241126,195800,60684379100,94300,94300,94300,94300,8907
20241126,195700,60684379100,94300,94300,94300,94300,0
20241126,195600,60684379100,94300,94300,94300,94300,0
20241126,195500,60684379100,94300,94300,94300,94300,0
20241126,195400,60684379100,94300,94300,94300,94300,0
20241126,195300,60684379100,94300,94300,94300,94300,0
20241126,195200,60684379100,94300,94300,94300,94300,0
20241126,195100,60684379100,94300,94300,94300,94300,0
20241126,195000,60684379100,94300,94300,94300,94300,0
20241126,194900,60684379100,94300,94300,94300,94300,0
20241126,194800,60684379100,94300,94300,94300,94300,0
20241126,194700,60684379100,94300,94300,94300,94300,0
20241126,194600,60684379100,94300,94300,94300,94300,0
20241126,194500,60684379100,94300,94300,94300,94300,0
20241126,194400,60684379100,94300,94300,94300,94300,0
20241126,194300,60684379100,94300,94300,94300,94300,0
20241126,194200,60684379100,94300,94300,94300,94300,0
20241126,194100,60684379100,94300,94300,94300,94300,0
20241126,194000,60684379100,94300,94300,94300,94300,0
20241126,193900,60684379100,94300,94300,94300,94300,0
20241126,193800,60684379100,94300,94300,94300,94300,0
20241126,193700,60684379100,94300,94300,94300,94300,0
20241126,193600,60684379100,94300,94300,94300,94300,0
20241126,193500,60684379100,94300,94300,94300,94300,0
20241126,193400,60684379100,94300,94300,94300,94300,0
20241126,193300,60684379100,94300,94300,94300,94300,0
20241126,193200,60684379100,94300,94300,94300,94300,0
20241126,193100,60684379100,94300,94300,94300,94300,0
20241126,193000,60684379100,94300,94300,94300,94300,0
20241126,192900,60684379100,94300,94300,94300,94300,0
20241126,192800,60684379100,94300,94300,94300,94300,8907
20241126,192700,60684379100,94300,94300,94300,94300,0
20241126,192600,60684379100,94300,94300,94300,94300,0
20241126,192500,60684379100,94300,94300,94300,94300,0
20241126,192400,60684379100,94300,94300,94300,94300,0
20241126,192300,60684379100,94300,94300,94300,94300,0
20241126,192200,60684379100,94300,94300,94300,94300,0
20241126,192100,60684379100,94300,94300,94300,94300,0
20241126,192000,60684379100,94300,94300,94300,94300,0
20241126,191900,60684379100,94300,94300,94300,94300,0
20241126,191800,60684379100,94300,94300,94300,94300,0
20241126,191700,60684379100,94300,94300,94300,94300,0
20241126,191600,60684379100,94300,94300,94300,94300,0
20241126,191500,60684379100,94300,94300,94300,94300,0
20241126,191400,60684379100,94300,94300,94300,94300,0
20241126,191300,60684379100,94300,94300,94300,94300,0
20241126,191200,60684379100,94300,94300,94300,94300,0
20241126,191100,60684379100,94300,94300,94300,94300,0
20241126,191000,60684379100,94300,94300,94300,94300,0
20241126,190900,60684379100,94300,94300,94300,94300,0
20241126,190800,60684379100,94300,94300,94300,94300,0
20241126,190700,60684379100,94300,94300,94300,94300,0
20241126,190600,60684379100,94300,94300,94300,94300,0
20241126,190500,60684379100,94300,94300,94300,94300,0
20241126,190400,60684379100,94300,94300,94300,94300,0
20241126,190300,60684379100,94300,94300,94300,94300,0
20241126,190200,60684379100,94300,94300,94300,94300,0
20241126,190100,60684379100,94300,94300,94300,94300,0
20241126,190000,60684379100,94300,94300,94300,94300,0
20241126,185900,60684379100,94300,94300,94300,94300,0
20241126,185800,60684379100,94300,94300,94300,94300,8907
20241126,185700,60684379100,94300,94300,94300,94300,0
20241126,185600,60684379100,94300,94300,94300,94300,0
20241126,185500,60684379100,94300,94300,94300,94300,0
20241126,185400,60684379100,94300,94300,94300,94300,0
20241126,185300,60684379100,94300,94300,94300,94300,0
20241126,185200,60684379100,94300,94300,94300,94300,0
20241126,185100,60684379100,94300,94300,94300,94300,0
20241126,185000,60684379100,94300,94300,94300,94300,0
20241126,184900,60684379100,94300,94300,94300,94300,0
20241126,184800,60684379100,94300,94300,94300,94300,0
20241126,184700,60684379100,94300,94300,94300,94300,0
20241126,184600,60684379100,94300,94300,94300,94300,0
20241126,184500,60684379100,94300,94300,94300,94300,0
20241126,184400,60684379100,94300,94300,94300,94300,0
20241126,184300,60684379100,94300,94300,94300,94300,0
20241126,184200,60684379100,94300,94300,94300,94300,0
20241126,184100,60684379100,94300,94300,94300,94300,0
20241126,184000,60684379100,94300,94300,94300,94300,0
20241126,183900,60684379100,94300,94300,94300,94300,0
20241126,183800,60684379100,94300,94300,94300,94300,0
20241126,183700,60684379100,94300,94300,94300,94300,0
20241126,183600,60684379100,94300,94300,94300,94300,0
20241126,183500,60684379100,94300,94300,94300,94300,0
20241126,183400,60684379100,94300,94300,94300,94300,0
20241126,183300,60684379100,94300,94300,94300,94300,0
20241126,183200,60684379100,94300,94300,94300,94300,0
20241126,183100,60684379100,94300,94300,94300,94300,0
20241126,183000,60684379100,94300,94300,94300,94300,0
20241126,182900,60684379100,94300,94300,94300,94300,0
20241126,182800,60684379100,94300,94300,94300,94300,8907
20241126,182700,60684379100,94300,94300,94300,94300,0
20241126,182600,60684379100,94300,94300,94300,94300,0
20241126,182500,60684379100,94300,94300,94300,94300,0
20241126,182400,60684379100,94300,94300,94300,94300,0
20241126,182300,60684379100,94300,94300,94300,94300,0
20241126,182200,60684379100,94300,94300,94300,94300,0
20241126,182100,60684379100,94300,94300,94300,94300,0
20241126,182000,60684379100,94300,94300,94300,94300,0
20241126,181900,60684379100,94300,94300,94300,94300,0
20241126,181800,60684379100,94300,94300,94300,94300,0
20241126,181700,60684379100,94300,94300,94300,94300,0
20241126,181600,60684379100,94300,94300,94300,94300,0
20241126,181500,60684379100,94300,94300,94300,94300,0
20241126,181400,60684379100,94300,94300,94300,94300,0
20241126,181300,60684379100,94300,94300,94300,94300,0
20241126,181200,60684379100,94300,94300,94300,94300,0
20241126,181100,60684379100,94300,94300,94300,94300,0
20241126,181000,60684379100,94300,94300,94300,94300,0
20241126,180900,60684379100,94300,94300,94300,94300,0
20241126,180800,60684379100,94300,94300,94300,94300,0
20241126,180700,60684379100,94300,94300,94300,94300,0
20241126,180600,60684379100,94300,94300,94300,94300,0
20241126,180500,60684379100,94300,94300,94300,94300,0
20241126,180400,60684379100,94300,94300,94300,94300,0
20241126,180300,60684379100,94300,94300,94300,94300,0
20241126,180200,60684379100,94300,94300,94300,94300,0
20241126,180100,60684379100,94300,94300,94300,94300,0
20241126,180000,60684379100,94300,94300,94300,94300,0
20241126,175900,60684379100,94300,94300,94300,94300,0
20241126,175800,60684379100,94300,94300,94300,94300,8907
20241126,175700,60684379100,94300,94300,94300,94300,0
20241126,175600,60684379100,94300,94300,94300,94300,0
20241126,175500,60684379100,94300,94300,94300,94300,0
20241126,175400,60684379100,94300,94300,94300,94300,0
20241126,175300,60684379100,94300,94300,94300,94300,0
20241126,175200,60684379100,94300,94300,94300,94300,0
20241126,175100,60684379100,94300,94300,94300,94300,0
20241126,175000,60684379100,94300,94300,94300,94300,0
20241126,174900,60684379100,94300,94300,94300,94300,0
20241126,174800,60684379100,94300,94300,94300,94300,0
20241126,174700,60684379100,94300,94300,94300,94300,0
20241126,174600,60684379100,94300,94300,94300,94300,0
20241126,174500,60684379100,94300,94300,94300,94300,0
20241126,174400,60684379100,94300,94300,94300,94300,0
20241126,174300,60684379100,94300,94300,94300,94300,0
20241126,174200,60684379100,94300,94300,94300,94300,0
20241126,174100,60684379100,94300,94300,94300,94300,0
20241126,174000,60684379100,94300,94300,94300,94300,0
20241126,173900,60684379100,94300,94300,94300,94300,0
20241126,173800,60684379100,94300,94300,94300,94300,0
20241126,173700,60684379100,94300,94300,94300,94300,0
20241126,173600,60684379100,94300,94300,94300,94300,0
20241126,173500,60684379100,94300,94300,94300,94300,0
20241126,173400,60684379100,94300,94300,94300,94300,0
20241126,173300,60684379100,94300,94300,94300,94300,0
20241126,173200,60684379100,94300,94300,94300,94300,0
20241126,173100,60684379100,94300,94300,94300,94300,0
20241126,173000,60684379100,94300,94300,94300,94300,0
20241126,172900,60684379100,94300,94300,94300,94300,0
20241126,172800,60684379100,94300,94300,94300,94300,8907
20241126,172700,60684379100,94300,94300,94300,94300,0
20241126,172600,60684379100,94300,94300,94300,94300,0
20241126,172500,60684379100,94300,94300,94300,94300,0
20241126,172400,60684379100,94300,94300,94300,94300,0
20241126,172300,60684379100,94300,94300,94300,94300,0
20241126,172200,60684379100,94300,94300,94300,94300,0
20241126,172100,60684379100,94300,94300,94300,94300,0
20241126,172000,60684379100,94300,94300,94300,94300,0
20241126,171900,60684379100,94300,94300,94300,94300,0
20241126,171800,60684379100,94300,94300,94300,94300,0
20241126,171700,60684379100,94300,94300,94300,94300,0
20241126,171600,60684379100,94300,94300,94300,94300,0
20241126,171500,60684379100,94300,94300,94300,94300,0
20241126,171400,60684379100,94300,94300,94300,94300,0
20241126,171300,60684379100,94300,94300,94300,94300,0
20241126,171200,60684379100,94300,94300,94300,94300,0
20241126,171100,60684379100,94300,94300,94300,94300,0
20241126,171000,60684379100,94300,94300,94300,94300,0
20241126,170900,60684379100,94300,94300,94300,94300,0
20241126,170800,60684379100,94300,94300,94300,94300,0
20241126,170700,60684379100,94300,94300,94300,94300,0
20241126,170600,60684379100,94300,94300,94300,94300,0
20241126,170500,60684379100,94300,94300,94300,94300,0
20241126,170400,60684379100,94300,94300,94300,94300,0
20241126,170300,60684379100,94300,94300,94300,94300,0
20241126,170200,60684379100,94300,94300,94300,94300,0
20241126,170100,60684379100,94300,94300,94300,94300,0
20241126,170000,60684379100,94300,94300,94300,94300,0
20241126,165900,60684379100,94300,94300,94300,94300,0
20241126,165800,60684379100,94300,94300,94300,94300,8907
20241126,165700,60684379100,94300,94300,94300,94300,0
20241126,165600,60684379100,94300,94300,94300,94300,0
20241126,165500,60684379100,94300,94300,94300,94300,0
20241126,165400,60684379100,94300,94300,94300,94300,0
20241126,165300,60684379100,94300,94300,94300,94300,0
20241126,165200,60684379100,94300,94300,94300,94300,0
20241126,165100,60684379100,94300,94300,94300,94300,0
20241126,165000,60684379100,94300,94300,94300,94300,0
20241126,164900,60684379100,94300,94300,94300,94300,0
20241126,164800,60684379100,94300,94300,94300,94300,0
20241126,164700,60684379100,94300,94300,94300,94300,0
20241126,164600,60684379100,94300,94300,94300,94300,0
20241126,164500,60684379100,94300,94300,94300,94300,0
20241126,164400,60684379100,94300,94300,94300,94300,0
20241126,164300,60684379100,94300,94300,94300,94300,0
20241126,164200,60684379100,94300,94300,94300,94300,0
20241126,164100,60684379100,94300,94300,94300,94300,0
20241126,164000,60684379100,94300,94300,94300,94300,0
20241126,163900,60684379100,94300,94300,94300,94300,0
20241126,163800,60684379100,94300,94300,94300,94300,0
20241126,163700,60684379100,94300,94300,94300,94300,0
20241126,163600,60684379100,94300,94300,94300,94300,0
20241126,163500,60684379100,94300,94300,94300,94300,0
20241126,163400,60684379100,94300,94300,94300,94300,0
20241126,163300,60684379100,94300,94300,94300,94300,0
20241126,163200,60684379100,94300,94300,94300,94300,0
20241126,163100,60684379100,94300,94300,94300,94300,0
20241126,163000,60684379100,94300,94300,94300,94300,0
20241126,162900,60684379100,94300,94300,94300,94300,0
20241126,162800,60684379100,94300,94300,94300,94300,8907
20241126,162700,60684379100,94300,94300,94300,94300,0
20241126,162600,60684379100,94300,94300,94300,94300,0
20241126,162500,60684379100,94300,94300,94300,94300,0
20241126,162400,60684379100,94300,94300,94300,94300,0
20241126,162300,60684379100,94300,94300,94300,94300,0
20241126,162200,60684379100,94300,94300,94300,94300,0
20241126,162100,60684379100,94300,94300,94300,94300,0
20241126,162000,60684379100,94300,94300,94300,94300,0
20241126,161900,60684379100,94300,94300,94300,94300,0
20241126,161800,60684379100,94300,94300,94300,94300,0
20241126,161700,60684379100,94300,94300,94300,94300,0
20241126,161600,60684379100,94300,94300,94300,94300,0
20241126,161500,60684379100,94300,94300,94300,94300,0
20241126,161400,60684379100,94300,94300,94300,94300,0
20241126,161300,60684379100,94300,94300,94300,94300,0
20241126,161200,60684379100,94300,94300,94300,94300,0
20241126,161100,60684379100,94300,94300,94300,94300,0
20241126,161000,60684379100,94300,94300,94300,94300,0
20241126,160900,60684379100,94300,94300,94300,94300,0
20241126,160800,60684379100,94300,94300,94300,94300,0
20241126,160700,60684379100,94300,94300,94300,94300,0
20241126,160600,60684379100,94300,94300,94300,94300,0
20241126,160500,60684379100,94300,94300,94300,94300,0
20241126,160400,60684379100,94300,94300,94300,94300,0
20241126,160300,60684379100,94300,94300,94300,94300,0
20241126,160200,60684379100,94300,94300,94300,94300,0
20241126,160100,60684379100,94300,94300,94300,94300,0
20241126,160000,60684379100,94300,94300,94300,94300,0
20241126,155900,60684379100,94300,94300,94300,94300,0
20241126,155800,60684379100,94300,94300,94300,94300,8907
20241126,155700,60684379100,94300,94300,94300,94300,0
20241126,155600,60684379100,94300,94300,94300,94300,0
20241126,155500,60684379100,94300,94300,94300,94300,0
20241126,155400,60684379100,94300,94300,94300,94300,0
20241126,155300,60684379100,94300,94300,94300,94300,0
20241126,155200,60684379100,94300,94300,94300,94300,0
20241126,155100,60684379100,94300,94300,94300,94300,0
20241126,155000,60684379100,94300,94300,94300,94300,0
20241126,154900,60684379100,94300,94300,94300,94300,0
20241126,154800,60684379100,94300,94300,94300,94300,0
20241126,154700,60684379100,94300,94300,94300,94300,0
20241126,154600,60684379100,94300,94300,94300,94300,0
20241126,154500,60684379100,94300,94300,94300,94300,0
20241126,154400,60684379100,94300,94300,94300,94300,0
20241126,154300,60684379100,94300,94300,94300,94300,0
20241126,154200,60684379100,94300,94300,94300,94300,0
20241126,154100,60684379100,94300,94300,94300,94300,0
20241126,154000,60684379100,94300,94300,94300,94300,0
20241126,153900,60684379100,94300,94300,94300,94300,0
20241126,153800,60684379100,94300,94300,94300,94300,0
20241126,153700,60684379100,94300,94300,94300,94300,0
20241126,153600,60684379100,94300,94300,94300,94300,0
20241126,153500,60684379100,94300,94300,94300,94300,0
20241126,153400,60684379100,94300,94300,94300,94300,0
20241126,153300,60684379100,94300,94300,94300,94300,0
20241126,153200,60684379100,94300,94300,94300,94300,0
20241126,153100,60684379100,94300,94300,94300,94300,0
20241126,153000,60684379100,94300,94300,94300,94300,8907
20241126,152900,59844449000,94300,94300,94300,94300,0
20241126,152800,59844449000,94300,94300,94300,94300,0
20241126,152700,59844449000,94300,94300,94300,94300,0
20241126,152600,59844449000,94300,94300,94300,94300,0
20241126,152500,59844449000,94300,94300,94300,94300,0
20241126,152400,59844449000,94300,94300,94300,94300,0
20241126,152300,59844449000,94300,94300,94300,94300,0
20241126,152200,59844449000,94300,94300,94300,94300,0
20241126,152100,59844449000,94300,94300,94300,94300,0
20241126,152000,59844449000,94300,94300,94300,94300,0
20241126,151900,59844449000,94300,94400,94400,94200,1250
20241126,151800,59726609300,94400,94300,94500,94300,2075
20241126,151700,59530790400,94300,94100,94400,94100,1495
20241126,151600,59390006200,94100,94100,94200,94100,1064
20241126,151500,59289868200,94100,94200,94200,94100,642
20241126,151400,59229447500,94100,94100,94200,94000,965
20241126,151300,59138677800,94100,94100,94200,93900,2116
20241126,151200,58939643900,94200,94000,94200,93800,5120
20241126,151100,58458547400,94100,94100,94100,93800,7837
20241126,151000,57722673800,94000,94100,94100,93900,1704
20241126,150900,57562551300,94000,94100,94100,94000,2852
20241126,150800,57294454000,94100,94100,94200,94000,1162
20241126,150700,57185194900,94100,94100,94200,94000,2938
20241126,150600,56908820000,94200,94500,94600,94100,3027
20241126,150500,56623078600,94500,94500,94600,94400,1632
20241126,150400,56468836200,94400,94600,94600,94400,764
20241126,150300,56396658400,94600,94700,94800,94600,1474
20241126,150200,56257132600,94700,94300,94700,94300,3139
20241126,150100,55960311300,94400,94400,94400,94200,1787
20241126,150000,55791736300,94400,94200,94500,94200,1849
20241126,145900,55617393500,94200,94400,94500,94200,808
20241126,145800,55541177500,94400,94200,94500,94200,2700
20241126,145700,55286316700,94300,94400,94400,94100,1481
20241126,145600,55146717800,94400,94300,94400,94100,3086
20241126,145500,54855871600,94300,94300,94400,94300,817
20241126,145400,54778811300,94500,94400,94500,94300,762
20241126,145300,54706901400,94400,94500,94600,94400,861
20241126,145200,54625545400,94500,94500,94600,94500,581
20241126,145100,54570631300,94600,94600,94600,94500,672
20241126,145000,54507117300,94500,94600,94700,94500,1222
20241126,144900,54391556400,94600,94700,94700,94600,1848
20241126,144800,54216690300,94600,94700,94700,94600,768
20241126,144700,54144013800,94600,94700,94700,94500,963
20241126,144600,54052892400,94700,94400,94800,94400,2932
20241126,144500,53775632500,94400,94500,94500,94300,1495
20241126,144400,53634496700,94400,94400,94500,94300,993
20241126,144300,53540772700,94300,94300,94400,94300,2326
20241126,144200,53321271800,94400,94300,94400,94200,948
20241126,144100,53231878600,94200,94400,94400,94200,475
20241126,144000,53187081200,94300,94300,94400,94300,429
20241126,143900,53146607200,94300,94300,94400,94200,977
20241126,143800,53054461700,94400,94100,94400,94100,1116
20241126,143700,52949349700,94200,94000,94300,94000,1292
20241126,143600,52827755300,94100,94000,94200,94000,1994
20241126,143500,52640254900,94000,94100,94100,94000,1263
20241126,143400,52521497800,94100,94000,94200,94000,1117
20241126,143300,52416396700,94000,94100,94200,94000,1417
20241126,143200,52283106900,94200,94100,94200,94000,1461
20241126,143100,52145637700,94100,94100,94200,94000,1500
20241126,143000,52004518600,94100,94300,94300,94100,883
20241126,142900,51921302100,94300,94200,94400,94200,1428
20241126,142800,51786648600,94200,94300,94300,94200,428
20241126,142700,51746314100,94200,94200,94300,94100,781
20241126,142600,51672757000,94200,94300,94300,94100,338
20241126,142500,51640926100,94200,94400,94400,94100,1026
20241126,142400,51544259900,94300,94400,94400,94200,363
20241126,142300,51510035000,94300,94400,94500,94300,756
20241126,142200,51438658600,94300,94300,94400,94200,438
20241126,142100,51397358700,94300,94500,94600,94200,2065
20241126,142000,51202396900,94500,94400,94500,94400,393
20241126,141900,51165288800,94400,94400,94500,94300,856
20241126,141800,51084487500,94400,94400,94500,94300,500
20241126,141700,51037267300,94400,94300,94500,94300,675
20241126,141600,50973555700,94400,94300,94500,94300,691
20241126,141500,50908351400,94300,94500,94600,94300,1407
20241126,141400,50775491100,94500,94600,94800,94500,1733
20241126,141300,50611427000,94600,94800,94800,94600,1394
20241126,141200,50479409700,94800,95000,95100,94700,4035
20241126,141100,50096298800,95000,95000,95100,94600,3068
20241126,141000,49805042300,94900,94400,95000,94400,5311
20241126,140900,49302102700,94400,94200,94400,94200,1695
20241126,140800,49142205300,94200,94000,94300,94000,894
20241126,140700,49057978400,94100,94100,94100,94000,639
20241126,140600,48997880200,94100,94000,94100,93900,1038
20241126,140500,48900313800,94000,93900,94000,93900,284
20241126,140400,48873633700,94000,94200,94300,93900,3037
20241126,140300,48587654000,94200,94000,94300,93900,3717
20241126,140200,48237997600,94000,93900,94000,93800,2002
20241126,140100,48050030000,93800,93900,93900,93800,584
20241126,140000,47995209800,93900,93800,93900,93800,361
20241126,135900,47961334100,93900,94000,94000,93800,1381
20241126,135800,47831647200,94000,94100,94100,93900,719
20241126,135700,47764079400,94100,93700,94100,93700,2272
20241126,135600,47550715300,93700,93600,93800,93600,1095
20241126,135500,47448129300,93600,93600,93700,93600,466
20241126,135400,47404477800,93700,93700,93800,93600,883
20241126,135300,47321748400,93700,93700,93800,93600,1316
20241126,135200,47198458200,93700,93600,93700,93600,774
20241126,135100,47125952700,93700,93700,93800,93600,395
20241126,135000,47088948700,93600,93800,93800,93600,1702
20241126,134900,46929463800,93800,93800,93900,93600,3558
20241126,134800,46596112100,93800,94000,94000,93700,923
20241126,134700,46509455600,93800,93800,94000,93800,1703
20241126,134600,46349619900,93900,93900,94000,93800,480
20241126,134500,46304538000,94000,93800,94000,93700,1430
20241126,134400,46170290800,93800,93700,93800,93700,650
20241126,134300,46109322800,93700,94000,94100,93700,1741
20241126,134200,45945817100,94000,93800,94000,93800,940
20241126,134100,45857521300,93900,93800,93900,93700,561
20241126,134000,45804886600,93700,93600,94000,93600,1981
20241126,133900,45619080200,93600,93700,93700,93400,6834
20241126,133800,44979832600,93700,93800,93800,93600,1867
20241126,133700,44804858400,93800,93700,94000,93700,1063
20241126,133600,44705121000,93800,93800,93900,93700,3123
20241126,133500,44412415700,93900,94000,94000,93800,976
20241126,133400,44320827200,94000,94200,94200,94000,823
20241126,133300,44243430200,94200,94000,94200,93900,1068
20241126,133200,44142874300,94000,93800,94100,93800,1472
20241126,133100,44004454800,93800,93900,93900,93700,1887
20241126,133000,43827365800,93900,93700,94100,93700,2952
20241126,132900,43550142800,93900,93700,93900,93600,5088
20241126,132800,43073308900,93700,94100,94200,93700,7819
20241126,132700,42338781500,94100,94200,94300,94100,2466
20241126,132600,42106610000,94200,94300,94400,94200,813
20241126,132500,42029945800,94300,94300,94400,94300,360
20241126,132400,41995991000,94400,94400,94500,94300,910
20241126,132300,41910097600,94400,94400,94500,94400,443
20241126,132200,41868267300,94400,94600,94600,94400,592
20241126,132100,41812323700,94500,94500,94600,94400,964
20241126,132000,41721223400,94400,94500,94500,94400,277
20241126,131900,41695061700,94500,94500,94600,94500,352
20241126,131800,41661796400,94600,94600,94700,94500,663
20241126,131700,41599084100,94700,94500,94700,94500,1334
20241126,131600,41472893800,94500,94300,94500,94300,947
20241126,131500,41383449400,94300,94300,94400,94300,926
20241126,131400,41296056900,94300,94400,94400,94300,360
20241126,131300,41262100000,94400,94500,94600,94400,552
20241126,131200,41209938100,94500,94600,94600,94500,379
20241126,131100,41174116900,94600,94500,94600,94400,900
20241126,131000,41089071500,94400,94400,94600,94300,1312
20241126,130900,40965202700,94400,94300,94500,94300,1495
20241126,130800,40824063100,94400,94300,94400,94200,1785
20241126,130700,40655822500,94300,94400,94500,94300,3020
20241126,130600,40370808200,94500,94600,94700,94500,3228
20241126,130500,40065685600,94700,94600,94700,94600,748
20241126,130400,39994921900,94600,94700,94800,94600,394
20241126,130300,39957628100,94600,94900,94900,94600,953
20241126,130200,39867300700,94800,94700,94900,94600,730
20241126,130100,39798097800,94600,94600,94700,94600,239
20241126,130000,39775469400,94600,94600,94700,94600,228
20241126,125900,39753891100,94600,94600,94700,94600,624
20241126,125800,39694846600,94600,94700,94700,94600,666
20241126,125700,39631788600,94700,94800,94800,94700,291
20241126,125600,39604224000,94700,94800,94900,94600,658
20241126,125500,39541898500,94800,94700,94800,94600,2044
20241126,125400,39348294700,94700,94800,94800,94600,664
20241126,125300,39285421900,94700,94700,94800,94600,576
20241126,125200,39230877000,94600,94700,94800,94600,679
20241126,125100,39166575000,94700,94400,94700,94400,1131
20241126,125000,39059666400,94500,94700,94700,94400,5900
20241126,124900,38501556000,94700,95100,95100,94700,11814
20241126,124800,37380348200,95000,95100,95300,95000,3383
20241126,124700,37058593900,95100,95000,95100,95000,620
20241126,124600,36999661200,95100,95200,95200,95000,4478
20241126,124500,36573947300,95200,95200,95300,95100,3019
20241126,124400,36286631600,95300,95300,95300,95200,1620
20241126,124300,36132262400,95300,95300,95400,95300,142
20241126,124200,36118726200,95400,95300,95400,95300,184
20241126,124100,36101183300,95300,95300,95400,95300,360
20241126,124000,36066867800,95400,95400,95500,95300,236
20241126,123900,36044355200,95400,95400,95500,95300,224
20241126,123800,36022991000,95500,95300,95500,95300,299
20241126,123700,35994465100,95400,95400,95400,95300,296
20241126,123600,35966228700,95500,95500,95500,95400,626
20241126,123500,35906505800,95400,95400,95500,95400,128
20241126,123400,35894292100,95500,95400,95500,95400,78
20241126,123300,35886847300,95500,95600,95600,95500,835
20241126,123200,35807090600,95600,95700,95700,95600,414
20241126,123100,35767511900,95600,95600,95700,95600,192
20241126,123000,35749150200,95700,95800,95900,95700,1213
20241126,122900,35632943100,95800,95900,95900,95800,265
20241126,122800,35607536800,95800,95600,95900,95600,444
20241126,122700,35565040900,95600,95600,95700,95600,98
20241126,122600,35555668900,95600,95600,95700,95600,171
20241126,122500,35539309000,95600,95800,95800,95600,399
20241126,122400,35501102800,95800,96000,96000,95800,1268
20241126,122300,35379430000,96100,96100,96100,96000,495
20241126,122200,35331896900,96000,95700,96100,95700,1959
20241126,122100,35144206400,95600,95700,95700,95500,164
20241126,122000,35128525100,95700,95400,95700,95400,1138
20241126,121900,35019831900,95500,95300,95500,95300,293
20241126,121800,34991870800,95400,95600,95600,95400,1045
20241126,121700,34892137800,95600,95700,95700,95400,2469
20241126,121600,34656153300,95700,95700,95700,95600,113
20241126,121500,34645347700,95600,95600,95700,95600,147
20241126,121400,34631288800,95600,95700,95700,95600,223
20241126,121300,34609963700,95600,95700,95700,95600,361
20241126,121200,34575447600,95700,95700,95800,95600,158
20241126,121100,34560324000,95700,95800,95800,95600,139
20241126,121000,34547019700,95800,95600,95800,95500,1090
20241126,120900,34442728200,95600,95600,95700,95500,332
20241126,120800,34410982900,95600,95700,95700,95500,233
20241126,120700,34388707000,95700,95600,95800,95600,618
20241126,120600,34329581500,95600,95500,95600,95400,235
20241126,120500,34307134700,95500,95600,95700,95400,875
20241126,120400,34223553500,95500,95600,95600,95500,124
20241126,120300,34211701000,95600,95600,95600,95500,606
20241126,120200,34153825100,95700,95500,95700,95500,64
20241126,120100,34147706900,95500,95600,95800,95500,1090
20241126,120000,34043514400,95500,95500,95800,95500,638
20241126,115900,33982487500,95500,95600,95700,95500,217
20241126,115800,33961755200,95500,95700,95800,95400,1070
20241126,115700,33859536300,95700,95700,95800,95600,727
20241126,115600,33789933100,95700,95500,95700,95500,267
20241126,115500,33764415400,95400,95500,95500,95400,314
20241126,115400,33734440400,95400,95400,95400,95300,257
20241126,115300,33709925000,95300,95300,95400,95300,188
20241126,115200,33692002900,95300,95400,95500,95300,529
20241126,115100,33641534100,95400,95400,95500,95300,678
20241126,115000,33576840900,95300,95300,95400,95300,91
20241126,114900,33568164100,95300,95200,95300,95100,1020
20241126,114800,33471044600,95100,95200,95200,95100,405
20241126,114700,33432518200,95200,95200,95300,95100,734
20241126,114600,33362642000,95300,95200,95300,95200,270
20241126,114500,33336933700,95200,95200,95300,95200,1269
20241126,114400,33216072900,95200,95200,95300,95200,187
20241126,114300,33198268300,95300,95300,95400,95200,1087
20241126,114200,33094772800,95400,95400,95500,95300,2026
20241126,114100,32901582500,95400,95500,95500,95300,426
20241126,114000,32860952800,95500,95500,95500,95300,407
20241126,113900,32822143700,95400,95300,95500,95300,182
20241126,113800,32804780100,95300,95300,95400,95300,289
20241126,113700,32777226900,95400,95400,95400,95300,124
20241126,113600,32765400400,95400,95400,95700,95400,1029
20241126,113500,32667164200,95400,95400,95500,95300,583
20241126,113400,32611545500,95500,95500,95500,95300,601
20241126,113300,32554224000,95500,95400,95500,95400,217
20241126,113200,32533516000,95400,95300,95400,95300,1044
20241126,113100,32433965500,95300,95300,95400,95300,1927
20241126,113000,32250310400,95400,95500,95500,95300,2725
20241126,112900,31990374700,95500,95400,95500,95400,1003
20241126,112800,31894676400,95500,95500,95600,95400,255
20241126,112700,31870341000,95500,95600,95600,95400,1520
20241126,112600,31725179300,95600,95600,95600,95500,1887
20241126,112500,31544812500,95500,95600,95600,95500,666
20241126,112400,31481203300,95500,95700,95700,95500,1053
20241126,112300,31380566800,95600,95700,95700,95600,482
20241126,112200,31334480100,95700,95600,95800,95600,114
20241126,112100,31323573100,95600,95700,95800,95600,807
20241126,112000,31246291300,95600,95600,95700,95600,136
20241126,111900,31233287700,95700,95600,95800,95600,126
20241126,111800,31221232000,95600,95700,95800,95600,381
20241126,111700,31184786400,95600,95800,95800,95600,426
20241126,111600,31144021600,95800,95800,95900,95700,480
20241126,111500,31098035200,95800,95700,95900,95700,885
20241126,111400,31013253100,95600,95600,95700,95500,828
20241126,111300,30934095800,95600,95700,95800,95600,268
20241126,111200,30908450500,95700,95500,95800,95500,545
20241126,111100,30856298100,95600,95600,95700,95500,750
20241126,111000,30784638900,95600,95600,95700,95500,1574
20241126,110900,30634200900,95600,95900,95900,95600,668
20241126,110800,30570248200,95800,96000,96000,95800,701
20241126,110700,30503053400,96000,95900,96200,95800,823
20241126,110600,30424036900,95800,95800,96000,95700,1115
20241126,110500,30317165600,95800,95800,95900,95700,512
20241126,110400,30268114100,95800,95700,95900,95600,425
20241126,110300,30227431200,95700,95700,95800,95500,2854
20241126,110200,29954468400,95800,95800,96000,95700,1182
20241126,110100,29841212200,95900,95800,95900,95800,265
20241126,110000,29815809600,95800,95900,96100,95800,1037
20241126,105900,29716294900,96000,95900,96000,95800,261
20241126,105800,29691273500,95900,95900,96000,95800,451
20241126,105700,29648005800,95900,95900,96300,95900,644
20241126,105600,29586148600,95900,95800,95900,95800,507
20241126,105500,29537561600,95900,96000,96100,95700,2207
20241126,105400,29325911600,96000,96100,96200,96000,1217
20241126,105300,29208985700,96200,96000,96200,96000,1081
20241126,105200,29105186400,96000,96000,96200,96000,373
20241126,105100,29069328700,96100,95900,96100,95900,1129
20241126,105000,28960956700,95800,95900,96000,95800,515
20241126,104900,28911553300,95800,96000,96000,95800,851
20241126,104800,28829967800,95900,96100,96100,95900,810
20241126,104700,28752234800,96100,96000,96100,95900,528
20241126,104600,28701539300,95900,96100,96100,95900,504
20241126,104500,28653164200,96100,96000,96200,96000,267
20241126,104400,28627518300,96000,95800,96100,95800,409
20241126,104300,28588286500,95800,95700,95800,95700,202
20241126,104200,28568947900,95700,95700,95800,95600,885
20241126,104100,28484261700,95700,95600,95700,95600,579
20241126,104000,28428905900,95600,95500,95700,95500,1135
20241126,103900,28320424700,95600,95700,95800,95500,2673
20241126,103800,28064853500,95700,95800,95900,95600,435
20241126,103700,28023222100,95700,96000,96100,95600,2901
20241126,103600,27745368300,96000,96000,96100,95900,369
20241126,103500,27709946400,96000,95800,96000,95800,732
20241126,103400,27639741200,95700,95700,95800,95600,754
20241126,103300,27567577900,95800,95700,95800,95600,1007
20241126,103200,27471221300,95700,96000,96000,95700,801
20241126,103100,27394504300,96000,96000,96100,95900,1051
20241126,103000,27293638600,96000,96000,96100,95900,842
20241126,102900,27212819800,96000,95700,96000,95700,1109
20241126,102800,27106518600,95800,95700,95800,95600,439
20241126,102700,27064498400,95700,95400,95800,95300,2154
20241126,102600,26858757800,95500,95500,95700,95300,5358
20241126,102500,26347481600,95500,95800,95900,95500,4034
20241126,102400,25961967300,95900,95800,96000,95800,682
20241126,102300,25896583600,95900,95800,95900,95800,289
20241126,102200,25868895200,95800,95900,95900,95600,828
20241126,102100,25789627900,95900,95800,96000,95700,451
20241126,102000,25746397200,95900,95700,96000,95500,1355
20241126,101900,25616743300,95700,95800,95900,95500,1388
20241126,101800,25483882700,95800,95700,95800,95500,5694
20241126,101700,24939650200,95700,96100,96100,95700,3522
20241126,101600,24601816800,96000,96000,96100,96000,425
20241126,101500,24561001300,96000,96100,96300,95900,897
20241126,101400,24474884100,96100,96000,96400,95900,1812
20241126,101300,24300884800,96000,96000,96100,95900,807
20241126,101200,24223408800,96000,96200,96200,95900,2155
20241126,101100,24016416200,96200,96600,96700,96100,3334
20241126,101000,23694998800,96700,96900,97000,96600,857
20241126,100900,23612020900,97000,97200,97300,96900,1558
20241126,100800,23460760700,97100,96900,97100,96900,1578
20241126,100700,23307702100,96900,96900,96900,96800,377
20241126,100600,23271187200,96800,96500,96900,96500,1571
20241126,100500,23119368800,96500,96600,96700,96500,1253
20241126,100400,22998407900,96600,96600,96700,96400,792
20241126,100300,22921936700,96600,96500,96700,96300,1180
20241126,100200,22808050800,96500,96600,96700,96300,1352
20241126,100100,22677627800,96600,96700,96900,96600,752
20241126,100000,22604923000,96700,96700,97200,96600,6274
20241126,095900,21996310000,96800,96400,96800,96400,1145
20241126,095800,21885578600,96400,96100,96600,96000,1744
20241126,095700,21717807700,96200,96200,96300,96100,1305
20241126,095600,21592299800,96200,96500,96900,96200,2976
20241126,095500,21304846200,96500,96600,96700,96400,1477
20241126,095400,21162267200,96600,96500,96900,96500,972
20241126,095300,21068247900,96700,96400,96800,96300,1708
20241126,095200,20903457800,96400,96000,96500,95900,1497
20241126,095100,20759294400,96000,95500,96000,95500,2539
20241126,095000,20516245000,95600,95600,95700,95500,1645
20241126,094900,20359038400,95700,95800,95800,95600,1856
20241126,094800,20181537600,95700,95600,95900,95600,2158
20241126,094700,19974814800,95600,95900,95900,95600,708
20241126,094600,19907058800,95700,95700,95900,95500,3125
20241126,094500,19608112700,95700,95700,95700,95500,809
20241126,094400,19530752300,95800,95700,95800,95400,6760
20241126,094300,18884661400,95800,95900,96000,95700,3208
20241126,094200,18577158500,95900,95900,96300,95900,3770
20241126,094100,18214940500,96000,96100,96200,95900,1499
20241126,094000,18071093300,96200,95700,96300,95700,3445
20241126,093900,17740312600,95700,95700,95800,95600,4509
20241126,093800,17308845300,95700,95800,95900,95700,3028
20241126,093700,17018835700,95800,96500,96500,95700,5932
20241126,093600,16448917200,96600,96700,96700,96400,626
20241126,093500,16388518800,96700,96000,96700,95800,3704
20241126,093400,16032402100,96000,96100,96300,96000,3433
20241126,093300,15702620500,96000,96100,96400,96000,6768
20241126,093200,15052169000,96100,96600,96900,96100,8360
20241126,093100,14245750300,96600,97300,97400,96600,12591
20241126,093000,13024460200,97300,97400,97400,97300,540
20241126,092900,12971905000,97300,97500,97600,97300,2068
20241126,092800,12770525800,97500,97400,97700,97300,2729
20241126,092700,12504627800,97400,97200,97400,97100,1167
20241126,092600,12391102700,97100,97500,97500,97100,6300
20241126,092500,11778442300,97500,97500,97800,97500,2282
20241126,092400,11555737600,97600,97600,97700,97400,2787
20241126,092300,11283926100,97600,97700,97800,97500,3199
20241126,092200,10971542600,97700,97800,98000,97600,1289
20241126,092100,10845525500,98000,97400,98100,97400,1303
20241126,092000,10718089100,97600,97500,97900,97400,1920
20241126,091900,10530945100,97300,97300,97700,97200,3328
20241126,091800,10206908300,97300,98000,98000,97300,6099
20241126,091700,9611864400,98000,98100,98200,97900,2748
20241126,091600,9342571400,98200,98000,98200,97900,1160
20241126,091500,9228835800,98000,98200,98300,97700,4223
20241126,091400,8814912900,98200,98400,98400,98000,7974
20241126,091300,8032451400,98400,99000,99000,98400,3833
20241126,091200,7654396900,99000,98800,99000,98700,2104
20241126,091100,7446494400,98800,99700,99700,98600,10381
20241126,091000,6418502800,99800,99200,99800,99200,1968
20241126,090900,6222976300,99200,99300,99300,99000,3488
20241126,090800,5877152000,99400,99300,99500,99200,1864
20241126,090700,5691973100,99300,99800,99800,99300,2030
20241126,090600,5489945100,99700,99400,99800,99000,8975
20241126,090500,4598793600,99400,99800,99900,99300,7789
20241126,090400,3822837500,99800,99500,99900,99500,2064
20241126,090300,3617136200,99600,100500,100600,99600,7346
20241126,090200,2882729100,100500,100000,100500,99900,2582
20241126,090100,2624101100,100000,100300,100500,99500,11473
20241126,090000,1477821000,100500,101100,101300,100000,14659