KissMeData/141080/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,202900,46857769000,95500,95500,95500,95500,7966
20241129,202800,46857769000,95500,95500,95500,95500,0
20241129,202700,46857769000,95500,95500,95500,95500,0
20241129,202600,46857769000,95500,95500,95500,95500,0
20241129,202500,46857769000,95500,95500,95500,95500,0
20241129,202400,46857769000,95500,95500,95500,95500,0
20241129,202300,46857769000,95500,95500,95500,95500,0
20241129,202200,46857769000,95500,95500,95500,95500,0
20241129,202100,46857769000,95500,95500,95500,95500,0
20241129,202000,46857769000,95500,95500,95500,95500,0
20241129,201900,46857769000,95500,95500,95500,95500,0
20241129,201800,46857769000,95500,95500,95500,95500,0
20241129,201700,46857769000,95500,95500,95500,95500,0
20241129,201600,46857769000,95500,95500,95500,95500,0
20241129,201500,46857769000,95500,95500,95500,95500,0
20241129,201400,46857769000,95500,95500,95500,95500,0
20241129,201300,46857769000,95500,95500,95500,95500,0
20241129,201200,46857769000,95500,95500,95500,95500,0
20241129,201100,46857769000,95500,95500,95500,95500,0
20241129,201000,46857769000,95500,95500,95500,95500,0
20241129,200900,46857769000,95500,95500,95500,95500,0
20241129,200800,46857769000,95500,95500,95500,95500,0
20241129,200700,46857769000,95500,95500,95500,95500,0
20241129,200600,46857769000,95500,95500,95500,95500,0
20241129,200500,46857769000,95500,95500,95500,95500,0
20241129,200400,46857769000,95500,95500,95500,95500,0
20241129,200300,46857769000,95500,95500,95500,95500,0
20241129,200200,46857769000,95500,95500,95500,95500,0
20241129,200100,46857769000,95500,95500,95500,95500,0
20241129,200000,46857769000,95500,95500,95500,95500,0
20241129,195900,46857769000,95500,95500,95500,95500,7966
20241129,195800,46857769000,95500,95500,95500,95500,0
20241129,195700,46857769000,95500,95500,95500,95500,0
20241129,195600,46857769000,95500,95500,95500,95500,0
20241129,195500,46857769000,95500,95500,95500,95500,0
20241129,195400,46857769000,95500,95500,95500,95500,0
20241129,195300,46857769000,95500,95500,95500,95500,0
20241129,195200,46857769000,95500,95500,95500,95500,0
20241129,195100,46857769000,95500,95500,95500,95500,0
20241129,195000,46857769000,95500,95500,95500,95500,0
20241129,194900,46857769000,95500,95500,95500,95500,0
20241129,194800,46857769000,95500,95500,95500,95500,0
20241129,194700,46857769000,95500,95500,95500,95500,0
20241129,194600,46857769000,95500,95500,95500,95500,0
20241129,194500,46857769000,95500,95500,95500,95500,0
20241129,194400,46857769000,95500,95500,95500,95500,0
20241129,194300,46857769000,95500,95500,95500,95500,0
20241129,194200,46857769000,95500,95500,95500,95500,0
20241129,194100,46857769000,95500,95500,95500,95500,0
20241129,194000,46857769000,95500,95500,95500,95500,0
20241129,193900,46857769000,95500,95500,95500,95500,0
20241129,193800,46857769000,95500,95500,95500,95500,0
20241129,193700,46857769000,95500,95500,95500,95500,0
20241129,193600,46857769000,95500,95500,95500,95500,0
20241129,193500,46857769000,95500,95500,95500,95500,0
20241129,193400,46857769000,95500,95500,95500,95500,0
20241129,193300,46857769000,95500,95500,95500,95500,0
20241129,193200,46857769000,95500,95500,95500,95500,0
20241129,193100,46857769000,95500,95500,95500,95500,0
20241129,193000,46857769000,95500,95500,95500,95500,0
20241129,192900,46857769000,95500,95500,95500,95500,7966
20241129,192800,46857769000,95500,95500,95500,95500,0
20241129,192700,46857769000,95500,95500,95500,95500,0
20241129,192600,46857769000,95500,95500,95500,95500,0
20241129,192500,46857769000,95500,95500,95500,95500,0
20241129,192400,46857769000,95500,95500,95500,95500,0
20241129,192300,46857769000,95500,95500,95500,95500,0
20241129,192200,46857769000,95500,95500,95500,95500,0
20241129,192100,46857769000,95500,95500,95500,95500,0
20241129,192000,46857769000,95500,95500,95500,95500,0
20241129,191900,46857769000,95500,95500,95500,95500,0
20241129,191800,46857769000,95500,95500,95500,95500,0
20241129,191700,46857769000,95500,95500,95500,95500,0
20241129,191600,46857769000,95500,95500,95500,95500,0
20241129,191500,46857769000,95500,95500,95500,95500,0
20241129,191400,46857769000,95500,95500,95500,95500,0
20241129,191300,46857769000,95500,95500,95500,95500,0
20241129,191200,46857769000,95500,95500,95500,95500,0
20241129,191100,46857769000,95500,95500,95500,95500,0
20241129,191000,46857769000,95500,95500,95500,95500,0
20241129,190900,46857769000,95500,95500,95500,95500,0
20241129,190800,46857769000,95500,95500,95500,95500,0
20241129,190700,46857769000,95500,95500,95500,95500,0
20241129,190600,46857769000,95500,95500,95500,95500,0
20241129,190500,46857769000,95500,95500,95500,95500,0
20241129,190400,46857769000,95500,95500,95500,95500,0
20241129,190300,46857769000,95500,95500,95500,95500,0
20241129,190200,46857769000,95500,95500,95500,95500,0
20241129,190100,46857769000,95500,95500,95500,95500,0
20241129,190000,46857769000,95500,95500,95500,95500,0
20241129,185900,46857769000,95500,95500,95500,95500,7966
20241129,185800,46857769000,95500,95500,95500,95500,0
20241129,185700,46857769000,95500,95500,95500,95500,0
20241129,185600,46857769000,95500,95500,95500,95500,0
20241129,185500,46857769000,95500,95500,95500,95500,0
20241129,185400,46857769000,95500,95500,95500,95500,0
20241129,185300,46857769000,95500,95500,95500,95500,0
20241129,185200,46857769000,95500,95500,95500,95500,0
20241129,185100,46857769000,95500,95500,95500,95500,0
20241129,185000,46857769000,95500,95500,95500,95500,0
20241129,184900,46857769000,95500,95500,95500,95500,0
20241129,184800,46857769000,95500,95500,95500,95500,0
20241129,184700,46857769000,95500,95500,95500,95500,0
20241129,184600,46857769000,95500,95500,95500,95500,0
20241129,184500,46857769000,95500,95500,95500,95500,0
20241129,184400,46857769000,95500,95500,95500,95500,0
20241129,184300,46857769000,95500,95500,95500,95500,0
20241129,184200,46857769000,95500,95500,95500,95500,0
20241129,184100,46857769000,95500,95500,95500,95500,0
20241129,184000,46857769000,95500,95500,95500,95500,0
20241129,183900,46857769000,95500,95500,95500,95500,0
20241129,183800,46857769000,95500,95500,95500,95500,0
20241129,183700,46857769000,95500,95500,95500,95500,0
20241129,183600,46857769000,95500,95500,95500,95500,0
20241129,183500,46857769000,95500,95500,95500,95500,0
20241129,183400,46857769000,95500,95500,95500,95500,0
20241129,183300,46857769000,95500,95500,95500,95500,0
20241129,183200,46857769000,95500,95500,95500,95500,0
20241129,183100,46857769000,95500,95500,95500,95500,0
20241129,183000,46857769000,95500,95500,95500,95500,0
20241129,182900,46857769000,95500,95500,95500,95500,7966
20241129,182800,46857769000,95500,95500,95500,95500,0
20241129,182700,46857769000,95500,95500,95500,95500,0
20241129,182600,46857769000,95500,95500,95500,95500,0
20241129,182500,46857769000,95500,95500,95500,95500,0
20241129,182400,46857769000,95500,95500,95500,95500,0
20241129,182300,46857769000,95500,95500,95500,95500,0
20241129,182200,46857769000,95500,95500,95500,95500,0
20241129,182100,46857769000,95500,95500,95500,95500,0
20241129,182000,46857769000,95500,95500,95500,95500,0
20241129,181900,46857769000,95500,95500,95500,95500,0
20241129,181800,46857769000,95500,95500,95500,95500,0
20241129,181700,46857769000,95500,95500,95500,95500,0
20241129,181600,46857769000,95500,95500,95500,95500,0
20241129,181500,46857769000,95500,95500,95500,95500,0
20241129,181400,46857769000,95500,95500,95500,95500,0
20241129,181300,46857769000,95500,95500,95500,95500,0
20241129,181200,46857769000,95500,95500,95500,95500,0
20241129,181100,46857769000,95500,95500,95500,95500,0
20241129,181000,46857769000,95500,95500,95500,95500,0
20241129,180900,46857769000,95500,95500,95500,95500,0
20241129,180800,46857769000,95500,95500,95500,95500,0
20241129,180700,46857769000,95500,95500,95500,95500,0
20241129,180600,46857769000,95500,95500,95500,95500,0
20241129,180500,46857769000,95500,95500,95500,95500,0
20241129,180400,46857769000,95500,95500,95500,95500,0
20241129,180300,46857769000,95500,95500,95500,95500,0
20241129,180200,46857769000,95500,95500,95500,95500,0
20241129,180100,46857769000,95500,95500,95500,95500,0
20241129,180000,46857769000,95500,95500,95500,95500,0
20241129,175900,46857769000,95500,95500,95500,95500,7966
20241129,175800,46857769000,95500,95500,95500,95500,0
20241129,175700,46857769000,95500,95500,95500,95500,0
20241129,175600,46857769000,95500,95500,95500,95500,0
20241129,175500,46857769000,95500,95500,95500,95500,0
20241129,175400,46857769000,95500,95500,95500,95500,0
20241129,175300,46857769000,95500,95500,95500,95500,0
20241129,175200,46857769000,95500,95500,95500,95500,0
20241129,175100,46857769000,95500,95500,95500,95500,0
20241129,175000,46857769000,95500,95500,95500,95500,0
20241129,174900,46857769000,95500,95500,95500,95500,0
20241129,174800,46857769000,95500,95500,95500,95500,0
20241129,174700,46857769000,95500,95500,95500,95500,0
20241129,174600,46857769000,95500,95500,95500,95500,0
20241129,174500,46857769000,95500,95500,95500,95500,0
20241129,174400,46857769000,95500,95500,95500,95500,0
20241129,174300,46857769000,95500,95500,95500,95500,0
20241129,174200,46857769000,95500,95500,95500,95500,0
20241129,174100,46857769000,95500,95500,95500,95500,0
20241129,174000,46857769000,95500,95500,95500,95500,0
20241129,173900,46857769000,95500,95500,95500,95500,0
20241129,173800,46857769000,95500,95500,95500,95500,0
20241129,173700,46857769000,95500,95500,95500,95500,0
20241129,173600,46857769000,95500,95500,95500,95500,0
20241129,173500,46857769000,95500,95500,95500,95500,0
20241129,173400,46857769000,95500,95500,95500,95500,0
20241129,173300,46857769000,95500,95500,95500,95500,0
20241129,173200,46857769000,95500,95500,95500,95500,0
20241129,173100,46857769000,95500,95500,95500,95500,0
20241129,173000,46857769000,95500,95500,95500,95500,0
20241129,172900,46857769000,95500,95500,95500,95500,7966
20241129,172800,46857769000,95500,95500,95500,95500,0
20241129,172700,46857769000,95500,95500,95500,95500,0
20241129,172600,46857769000,95500,95500,95500,95500,0
20241129,172500,46857769000,95500,95500,95500,95500,0
20241129,172400,46857769000,95500,95500,95500,95500,0
20241129,172300,46857769000,95500,95500,95500,95500,0
20241129,172200,46857769000,95500,95500,95500,95500,0
20241129,172100,46857769000,95500,95500,95500,95500,0
20241129,172000,46857769000,95500,95500,95500,95500,0
20241129,171900,46857769000,95500,95500,95500,95500,0
20241129,171800,46857769000,95500,95500,95500,95500,0
20241129,171700,46857769000,95500,95500,95500,95500,0
20241129,171600,46857769000,95500,95500,95500,95500,0
20241129,171500,46857769000,95500,95500,95500,95500,0
20241129,171400,46857769000,95500,95500,95500,95500,0
20241129,171300,46857769000,95500,95500,95500,95500,0
20241129,171200,46857769000,95500,95500,95500,95500,0
20241129,171100,46857769000,95500,95500,95500,95500,0
20241129,171000,46857769000,95500,95500,95500,95500,0
20241129,170900,46857769000,95500,95500,95500,95500,0
20241129,170800,46857769000,95500,95500,95500,95500,0
20241129,170700,46857769000,95500,95500,95500,95500,0
20241129,170600,46857769000,95500,95500,95500,95500,0
20241129,170500,46857769000,95500,95500,95500,95500,0
20241129,170400,46857769000,95500,95500,95500,95500,0
20241129,170300,46857769000,95500,95500,95500,95500,0
20241129,170200,46857769000,95500,95500,95500,95500,0
20241129,170100,46857769000,95500,95500,95500,95500,0
20241129,170000,46857769000,95500,95500,95500,95500,0
20241129,165900,46857769000,95500,95500,95500,95500,7966
20241129,165800,46857769000,95500,95500,95500,95500,0
20241129,165700,46857769000,95500,95500,95500,95500,0
20241129,165600,46857769000,95500,95500,95500,95500,0
20241129,165500,46857769000,95500,95500,95500,95500,0
20241129,165400,46857769000,95500,95500,95500,95500,0
20241129,165300,46857769000,95500,95500,95500,95500,0
20241129,165200,46857769000,95500,95500,95500,95500,0
20241129,165100,46857769000,95500,95500,95500,95500,0
20241129,165000,46857769000,95500,95500,95500,95500,0
20241129,164900,46857769000,95500,95500,95500,95500,0
20241129,164800,46857769000,95500,95500,95500,95500,0
20241129,164700,46857769000,95500,95500,95500,95500,0
20241129,164600,46857769000,95500,95500,95500,95500,0
20241129,164500,46857769000,95500,95500,95500,95500,0
20241129,164400,46857769000,95500,95500,95500,95500,0
20241129,164300,46857769000,95500,95500,95500,95500,0
20241129,164200,46857769000,95500,95500,95500,95500,0
20241129,164100,46857769000,95500,95500,95500,95500,0
20241129,164000,46857769000,95500,95500,95500,95500,0
20241129,163900,46857769000,95500,95500,95500,95500,0
20241129,163800,46857769000,95500,95500,95500,95500,0
20241129,163700,46857769000,95500,95500,95500,95500,0
20241129,163600,46857769000,95500,95500,95500,95500,0
20241129,163500,46857769000,95500,95500,95500,95500,0
20241129,163400,46857769000,95500,95500,95500,95500,0
20241129,163300,46857769000,95500,95500,95500,95500,0
20241129,163200,46857769000,95500,95500,95500,95500,0
20241129,163100,46857769000,95500,95500,95500,95500,0
20241129,163000,46857769000,95500,95500,95500,95500,0
20241129,162900,46857769000,95500,95500,95500,95500,7966
20241129,162800,46857769000,95500,95500,95500,95500,0
20241129,162700,46857769000,95500,95500,95500,95500,0
20241129,162600,46857769000,95500,95500,95500,95500,0
20241129,162500,46857769000,95500,95500,95500,95500,0
20241129,162400,46857769000,95500,95500,95500,95500,0
20241129,162300,46857769000,95500,95500,95500,95500,0
20241129,162200,46857769000,95500,95500,95500,95500,0
20241129,162100,46857769000,95500,95500,95500,95500,0
20241129,162000,46857769000,95500,95500,95500,95500,0
20241129,161900,46857769000,95500,95500,95500,95500,0
20241129,161800,46857769000,95500,95500,95500,95500,0
20241129,161700,46857769000,95500,95500,95500,95500,0
20241129,161600,46857769000,95500,95500,95500,95500,0
20241129,161500,46857769000,95500,95500,95500,95500,0
20241129,161400,46857769000,95500,95500,95500,95500,0
20241129,161300,46857769000,95500,95500,95500,95500,0
20241129,161200,46857769000,95500,95500,95500,95500,0
20241129,161100,46857769000,95500,95500,95500,95500,0
20241129,161000,46857769000,95500,95500,95500,95500,0
20241129,160900,46857769000,95500,95500,95500,95500,0
20241129,160800,46857769000,95500,95500,95500,95500,0
20241129,160700,46857769000,95500,95500,95500,95500,0
20241129,160600,46857769000,95500,95500,95500,95500,0
20241129,160500,46857769000,95500,95500,95500,95500,0
20241129,160400,46857769000,95500,95500,95500,95500,0
20241129,160300,46857769000,95500,95500,95500,95500,0
20241129,160200,46857769000,95500,95500,95500,95500,0
20241129,160100,46857769000,95500,95500,95500,95500,0
20241129,160000,46857769000,95500,95500,95500,95500,0
20241129,155900,46857769000,95500,95500,95500,95500,7966
20241129,155800,46857769000,95500,95500,95500,95500,0
20241129,155700,46857769000,95500,95500,95500,95500,0
20241129,155600,46857769000,95500,95500,95500,95500,0
20241129,155500,46857769000,95500,95500,95500,95500,0
20241129,155400,46857769000,95500,95500,95500,95500,0
20241129,155300,46857769000,95500,95500,95500,95500,0
20241129,155200,46857769000,95500,95500,95500,95500,0
20241129,155100,46857769000,95500,95500,95500,95500,0
20241129,155000,46857769000,95500,95500,95500,95500,0
20241129,154900,46857769000,95500,95500,95500,95500,0
20241129,154800,46857769000,95500,95500,95500,95500,0
20241129,154700,46857769000,95500,95500,95500,95500,0
20241129,154600,46857769000,95500,95500,95500,95500,0
20241129,154500,46857769000,95500,95500,95500,95500,0
20241129,154400,46857769000,95500,95500,95500,95500,0
20241129,154300,46857769000,95500,95500,95500,95500,0
20241129,154200,46857769000,95500,95500,95500,95500,0
20241129,154100,46857769000,95500,95500,95500,95500,0
20241129,154000,46857769000,95500,95500,95500,95500,0
20241129,153900,46857769000,95500,95500,95500,95500,0
20241129,153800,46857769000,95500,95500,95500,95500,0
20241129,153700,46857769000,95500,95500,95500,95500,0
20241129,153600,46857769000,95500,95500,95500,95500,0
20241129,153500,46857769000,95500,95500,95500,95500,0
20241129,153400,46857769000,95500,95500,95500,95500,0
20241129,153300,46857769000,95500,95500,95500,95500,0
20241129,153200,46857769000,95500,95500,95500,95500,0
20241129,153100,46857769000,95500,95500,95500,95500,0
20241129,153000,46857769000,95500,95500,95500,95500,7966
20241129,152900,46097016000,95100,95100,95100,95100,0
20241129,152800,46097016000,95100,95100,95100,95100,0
20241129,152700,46097016000,95100,95100,95100,95100,0
20241129,152600,46097016000,95100,95100,95100,95100,0
20241129,152500,46097016000,95100,95100,95100,95100,0
20241129,152400,46097016000,95100,95100,95100,95100,0
20241129,152300,46097016000,95100,95100,95100,95100,0
20241129,152200,46097016000,95100,95100,95100,95100,0
20241129,152100,46097016000,95100,95100,95100,95100,0
20241129,152000,46097016000,95100,95100,95100,95100,0
20241129,151900,46097016000,95100,95100,95200,95000,1269
20241129,151800,45976368800,95100,94900,95100,94900,2623
20241129,151700,45727162000,94900,94900,95000,94900,1453
20241129,151600,45589220600,94900,95100,95100,94900,510
20241129,151500,45540779700,95100,95100,95100,94900,2171
20241129,151400,45334560500,95200,95000,95200,94900,2296
20241129,151300,45116413700,95000,95100,95200,95000,997
20241129,151200,45021608300,95200,95100,95300,95100,824
20241129,151100,44943190200,95100,95200,95300,95100,322
20241129,151000,44912548900,95100,95200,95300,95000,1075
20241129,150900,44810278000,95200,95100,95300,95100,842
20241129,150800,44730102500,95100,95200,95300,95000,1233
20241129,150700,44612762900,95200,95100,95300,95100,570
20241129,150600,44558479300,95100,95200,95300,95100,658
20241129,150500,44495854300,95200,95100,95300,95000,1430
20241129,150400,44359847800,95100,95200,95500,95100,906
20241129,150300,44273489300,95200,95300,95400,95100,1090
20241129,150200,44169646400,95400,95300,95500,95200,1456
20241129,150100,44030815600,95200,94900,95300,94900,2739
20241129,150000,43770305800,94800,94500,95000,94500,3908
20241129,145900,43400128000,94500,94500,94600,94400,8889
20241129,145800,42560310800,94500,94600,94700,94500,5187
20241129,145700,42070084000,94600,94700,94800,94600,970
20241129,145600,41978229200,94700,94700,94800,94600,1712
20241129,145500,41816131200,94700,94700,94900,94600,1295
20241129,145400,41693450100,94700,94600,94700,94500,1739
20241129,145300,41528896600,94600,94600,94700,94500,2345
20241129,145200,41307106400,94600,94600,95000,94500,3927
20241129,145100,40935035700,94600,94900,94900,94600,4100
20241129,145000,40546419800,94900,95200,95300,94800,8994
20241129,144900,39691719000,95300,95200,95300,95100,3120
20241129,144800,39394698900,95200,95300,95400,95100,2415
20241129,144700,39164670700,95300,95300,95400,95200,2182
20241129,144600,38956714900,95300,95200,95500,95200,1021
20241129,144500,38859359400,95300,95300,95400,95200,1125
20241129,144400,38752191300,95300,95300,95400,95200,2376
20241129,144300,38525731100,95400,95300,95500,95200,3654
20241129,144200,38177542500,95400,95200,95500,95200,1900
20241129,144100,37996410700,95300,95400,95400,95200,2517
20241129,144000,37756546200,95400,95500,95500,95400,1212
20241129,143900,37640886800,95500,95500,95600,95400,1600
20241129,143800,37488141900,95500,95500,95600,95400,893
20241129,143700,37402889600,95500,95600,95700,95500,370
20241129,143600,37367524700,95500,95500,95700,95500,1387
20241129,143500,37234951500,95500,95600,95700,95500,647
20241129,143400,37173111900,95600,95600,95700,95500,1067
20241129,143300,37071096800,95600,95400,95700,95300,6755
20241129,143200,36426178300,95400,95500,95700,95400,2571
20241129,143100,36180722500,95500,95600,95700,95500,2456
20241129,143000,35946063800,95600,95500,95800,95500,288
20241129,142900,35918534900,95500,95800,95800,95500,1361
20241129,142800,35788475000,95700,95700,95800,95600,303
20241129,142700,35759469000,95600,95600,95900,95600,2348
20241129,142600,35534717400,95700,95700,95800,95600,714
20241129,142500,35466374800,95800,95700,95800,95700,212
20241129,142400,35446078200,95700,95700,95800,95700,385
20241129,142300,35409220400,95800,95800,95800,95700,193
20241129,142200,35390743500,95700,95700,95800,95700,329
20241129,142100,35359240600,95700,95700,95800,95700,239
20241129,142000,35336359400,95700,95700,95800,95700,595
20241129,141900,35279413000,95600,95800,95800,95600,540
20241129,141800,35227742000,95700,95500,95800,95500,592
20241129,141700,35171138700,95500,95700,95700,95500,813
20241129,141600,35093399500,95700,95700,95700,95600,232
20241129,141500,35071214800,95600,95600,95700,95400,3902
20241129,141400,34698549200,95600,95800,95800,95600,3183
20241129,141300,34394124400,95800,96000,96000,95700,2385
20241129,141200,34165544900,95900,96000,96100,95900,906
20241129,141100,34078618700,96000,96000,96100,95900,235
20241129,141000,34056060000,96000,96000,96000,95900,397
20241129,140900,34017974600,96000,96000,96100,95900,133
20241129,140800,34005214900,96100,96000,96100,95900,2810
20241129,140700,33735445800,96100,96300,96400,96000,2419
20241129,140600,33502763000,96400,96500,96600,96300,470
20241129,140500,33457474300,96400,96500,96600,96400,275
20241129,140400,33430943000,96600,96400,96600,96400,657
20241129,140300,33367562500,96500,96300,96500,96300,445
20241129,140200,33324667200,96300,96500,96600,96300,668
20241129,140100,33260259500,96600,96800,96800,96600,525
20241129,140000,33209492400,96900,96700,96900,96700,157
20241129,135900,33194296400,96800,96800,96800,96700,170
20241129,135800,33177841000,96700,96600,96900,96600,480
20241129,135700,33131413300,96500,96500,96600,96500,236
20241129,135600,33108628600,96500,96300,96600,96300,1834
20241129,135500,32931863600,96300,96400,96500,96300,324
20241129,135400,32900636000,96400,96400,96500,96400,239
20241129,135300,32877586400,96500,96400,96600,96400,755
20241129,135200,32804791500,96500,96500,96600,96500,1031
20241129,135100,32705297300,96600,96600,96600,96500,1434
20241129,135000,32566779000,96700,96800,96800,96600,652
20241129,134900,32503729300,96800,96600,96800,96600,629
20241129,134800,32442898000,96600,96600,96700,96600,164
20241129,134700,32427043700,96700,96700,96800,96600,228
20241129,134600,32404995100,96700,96800,96800,96700,263
20241129,134500,32379551900,96800,96600,96800,96600,1056
20241129,134400,32277429500,96700,96600,96700,96600,121
20241129,134300,32265735000,96600,96600,96700,96600,244
20241129,134200,32242154600,96700,96600,96700,96600,187
20241129,134100,32224080800,96600,96700,96700,96600,139
20241129,134000,32210644500,96700,96600,96700,96600,164
20241129,133900,32194796300,96600,96500,96700,96500,144
20241129,133800,32180876800,96700,96700,96700,96500,261
20241129,133700,32155664700,96700,96900,97000,96600,739
20241129,133600,32084122700,96900,96900,97000,96800,580
20241129,133500,32027923300,96900,97200,97200,96900,644
20241129,133400,31965459500,97100,97200,97200,97100,445
20241129,133300,31922237600,97200,97000,97200,97000,364
20241129,133200,31886894200,97000,97000,97100,96900,487
20241129,133100,31839660300,97000,97100,97100,96900,986
20241129,133000,31743985800,97000,96600,97100,96600,3259
20241129,132900,31428008400,96700,96500,96800,96500,710
20241129,132800,31359377700,96500,96300,96500,96200,890
20241129,132700,31273567400,96300,96200,96400,96200,323
20241129,132600,31242472700,96300,96300,96400,96200,273
20241129,132500,31216178900,96300,96200,96300,96200,322
20241129,132400,31185174700,96200,96300,96400,96200,131
20241129,132300,31172557200,96300,96400,96400,96300,258
20241129,132200,31147701500,96300,96300,96400,96200,281
20241129,132100,31120644700,96300,96300,96400,96300,249
20241129,132000,31096663000,96300,96400,96400,96300,381
20241129,131900,31059970000,96400,96300,96400,96300,269
20241129,131800,31034060600,96300,96300,96400,96300,348
20241129,131700,31000543600,96300,96400,96400,96300,103
20241129,131600,30990623500,96400,96300,96400,96300,197
20241129,131500,30971650700,96300,96400,96400,96300,891
20241129,131400,30885767900,96500,96500,96500,96400,1002
20241129,131300,30789172100,96500,96500,96600,96400,250
20241129,131200,30765055500,96500,96400,96500,96400,258
20241129,131100,30740160300,96400,96500,96600,96400,328
20241129,131000,30708516500,96400,96500,96500,96400,132
20241129,130900,30695787900,96400,96400,96600,96400,515
20241129,130800,30646079200,96500,96300,96500,96300,443
20241129,130700,30603378500,96400,96300,96400,96200,418
20241129,130600,30563125700,96300,96200,96400,96200,664
20241129,130500,30499226900,96200,96100,96200,95900,2690
20241129,130400,30240944200,96100,96200,96200,96000,355
20241129,130300,30206815600,96200,96000,96200,96000,131
20241129,130200,30194226500,96100,95900,96100,95800,542
20241129,130100,30142227400,95800,95800,96000,95800,454
20241129,130000,30098716500,95800,95700,95800,95700,798
20241129,125900,30022301800,95700,95900,96000,95700,3235
20241129,125800,29712360200,96000,96100,96200,95900,1119
20241129,125700,29604939600,96100,96200,96200,96000,648
20241129,125600,29542653900,96200,96300,96400,96200,195
20241129,125500,29523880400,96300,96100,96300,96100,371
20241129,125400,29488168000,96200,96000,96200,96000,1004
20241129,125300,29391704600,96000,96000,96100,96000,548
20241129,125200,29339075900,96000,96000,96000,95900,237
20241129,125100,29316325000,96000,96000,96100,95900,305
20241129,125000,29287060700,96000,96000,96100,96000,597
20241129,124900,29229744500,96000,96000,96100,96000,340
20241129,124800,29197103700,96000,96000,96100,95900,583
20241129,124700,29141130900,96100,96000,96100,96000,196
20241129,124600,29122297000,95900,95900,96000,95900,322
20241129,124500,29091387600,96000,96100,96200,95900,1053
20241129,124400,28990322700,96100,96000,96200,96000,1346
20241129,124300,28860954000,95900,96100,96100,95800,2146
20241129,124200,28655034500,96000,96300,96300,96000,2464
20241129,124100,28418135000,96300,96500,96500,96300,482
20241129,124000,28371673000,96400,96600,96600,96400,403
20241129,123900,28332786500,96600,96600,96700,96600,332
20241129,123800,28300713900,96700,96600,96700,96600,185
20241129,123700,28282828600,96600,96700,96700,96600,64
20241129,123600,28276643500,96700,96600,96700,96600,329
20241129,123500,28244855100,96600,96600,96700,96600,121
20241129,123400,28233165900,96600,96700,96700,96600,179
20241129,123300,28215862800,96600,96600,96700,96600,121
20241129,123200,28204172500,96600,96600,96700,96600,131
20241129,123100,28191517100,96600,96800,96800,96600,67
20241129,123000,28185039800,96600,96500,96800,96500,704
20241129,122900,28117037900,96500,96600,96600,96500,434
20241129,122800,28075152400,96600,96600,96600,96500,297
20241129,122700,28046469100,96500,96600,96700,96500,977
20241129,122600,27952071100,96600,96700,96700,96600,592
20241129,122500,27894864600,96700,97000,97000,96700,1551
20241129,122400,27744694600,97000,97000,97100,97000,807
20241129,122300,27666406100,97000,96900,97000,96800,230
20241129,122200,27644118400,96900,97000,97000,96800,313
20241129,122100,27613787200,97000,97000,97000,96900,141
20241129,122000,27600110600,97000,97100,97100,96900,1227
20241129,121900,27481083200,97100,97100,97200,97100,156
20241129,121800,27465932900,97100,96900,97100,96800,653
20241129,121700,27402659300,96900,96900,96900,96800,219
20241129,121600,27381442100,96800,97000,97100,96800,1604
20241129,121500,27226024400,97000,96900,97000,96900,607
20241129,121400,27167187000,97000,97000,97000,96900,206
20241129,121300,27147211400,96900,96800,97000,96800,381
20241129,121200,27110288400,96800,96900,96900,96800,135
20241129,121100,27097212800,96900,96800,96900,96700,537
20241129,121000,27045234100,96800,96800,96800,96700,115
20241129,120900,27034107600,96700,96700,96700,96600,136
20241129,120800,27020960900,96700,96700,96800,96600,626
20241129,120700,26960435300,96800,96800,96800,96700,37
20241129,120600,26956855600,96800,96800,96800,96700,99
20241129,120500,26947278300,96800,96600,96800,96600,484
20241129,120400,26900466400,96700,96700,96700,96600,18
20241129,120300,26898726000,96600,96600,96700,96500,196
20241129,120200,26879792300,96500,96600,96600,96500,112
20241129,120100,26868982000,96600,96500,96600,96500,216
20241129,120000,26848122200,96600,96500,96600,96400,289
20241129,115900,26820233200,96500,96700,96800,96500,631
20241129,115800,26759295000,96800,96700,96800,96600,350
20241129,115700,26725438500,96600,96600,96700,96600,321
20241129,115600,26694425300,96700,96500,96700,96500,856
20241129,115500,26611812600,96500,96400,96500,96300,566
20241129,115400,26557247900,96400,96300,96500,96300,264
20241129,115300,26531797900,96400,96400,96500,96300,106
20241129,115200,26521579400,96400,96400,96500,96400,120
20241129,115100,26510009700,96500,96400,96500,96400,62
20241129,115000,26504030500,96500,96500,96600,96300,514
20241129,114900,26454452200,96500,96700,96800,96500,766
20241129,114800,26380404000,96600,96600,96700,96600,328
20241129,114700,26348702200,96700,96500,96700,96500,988
20241129,114600,26253288500,96400,96400,96500,96400,240
20241129,114500,26230147900,96300,96400,96500,96300,114
20241129,114400,26219166200,96300,96400,96500,96300,534
20241129,114300,26167678900,96300,96200,96300,96100,609
20241129,114200,26109076100,96100,96200,96200,96100,328
20241129,114100,26077538200,96100,96200,96200,96100,229
20241129,114000,26055521800,96200,96200,96300,96100,527
20241129,113900,26004850100,96200,96000,96300,96000,419
20241129,113800,25964544000,96100,95900,96100,95900,620
20241129,113700,25905044000,95900,95900,96000,95800,392
20241129,113600,25867449800,95900,96000,96000,95800,100
20241129,113500,25857865600,95900,95900,96000,95900,117
20241129,113400,25846639800,95900,95800,95900,95800,624
20241129,113300,25786815700,95900,95900,96000,95800,308
20241129,113200,25757273700,95900,95900,96000,95800,526
20241129,113100,25706835100,95900,95800,96200,95600,1566
20241129,113000,25556805300,95700,96000,96100,95700,1959
20241129,112900,25368979900,95900,96200,96200,95900,1129
20241129,112800,25260597400,96200,96100,96200,96000,293
20241129,112700,25232443900,96100,96100,96200,96000,653
20241129,112600,25169679700,96100,96300,96300,96100,208
20241129,112500,25149678000,96300,96200,96300,96100,221
20241129,112400,25128425500,96200,96200,96300,96200,581
20241129,112300,25072510300,96200,96300,96300,96200,390
20241129,112200,25034991800,96200,96400,96400,96200,325
20241129,112100,25003703700,96300,96200,96400,96100,398
20241129,112000,24965398600,96100,96100,96100,95900,3361
20241129,111900,24642790200,96100,96500,96500,96100,6714
20241129,111800,23996683400,96500,96500,96500,96400,1415
20241129,111700,23860268700,96500,96600,96600,96500,451
20241129,111600,23816742500,96600,96600,96700,96500,910
20241129,111500,23728885100,96700,96800,96800,96600,227
20241129,111400,23706940100,96800,96900,96900,96800,443
20241129,111300,23664052500,96900,96800,96900,96800,375
20241129,111200,23627732600,96800,96600,96800,96600,327
20241129,111100,23596119800,96700,96500,96700,96500,214
20241129,111000,23575457600,96600,96700,96700,96500,1492
20241129,110900,23431402500,96600,96800,96800,96600,206
20241129,110800,23411483500,96900,97100,97100,96800,337
20241129,110700,23378811600,97100,97200,97200,97000,275
20241129,110600,23352103000,97200,97300,97300,97100,321
20241129,110500,23320894500,97300,96900,97300,96900,432
20241129,110400,23278981600,96800,96800,96900,96800,279
20241129,110300,23251955800,96900,96900,97000,96800,802
20241129,110200,23174227100,96800,96600,96800,96600,944
20241129,110100,23082912600,96600,96600,96700,96500,497
20241129,110000,23034937100,96500,96600,96600,96400,2603
20241129,105900,22783641400,96500,96800,96800,96500,2682
20241129,105800,22524483100,96800,96700,96800,96700,253
20241129,105700,22500013700,96700,96800,96900,96700,546
20241129,105600,22447170100,96900,96900,96900,96700,252
20241129,105500,22422784800,96800,96900,97000,96800,1058
20241129,105400,22320327400,97000,97100,97200,97000,1448
20241129,105300,22179765600,97100,97200,97300,97100,532
20241129,105200,22128070600,97200,97200,97300,97200,131
20241129,105100,22115334900,97200,97100,97200,97000,267
20241129,105000,22089396700,97100,97200,97200,97100,463
20241129,104900,22044439000,97300,97400,97400,97100,1187
20241129,104800,21929055300,97300,97400,97500,97200,476
20241129,104700,21882734900,97400,97500,97800,97400,2206
20241129,104600,21667488700,97400,97300,97400,97200,547
20241129,104500,21614259700,97300,97200,97400,97100,233
20241129,104400,21591593900,97200,97300,97400,97100,1932
20241129,104300,21403718900,97300,97300,97500,97200,501
20241129,104200,21354960000,97400,97500,97700,97300,1583
20241129,104100,21200687000,97500,97400,97500,97300,642
20241129,104000,21138149500,97400,97200,97400,97100,4361
20241129,103900,20713803700,97300,97100,97300,97100,1359
20241129,103800,20581646000,97100,96900,97100,96900,408
20241129,103700,20542092400,96900,96900,97100,96600,1382
20241129,103600,20408102700,96900,96800,96900,96700,689
20241129,103500,20341431400,96800,96800,96900,96700,628
20241129,103400,20280653700,96900,97000,97000,96700,381
20241129,103300,20243748900,97000,96700,97000,96700,511
20241129,103200,20194258900,96800,96700,96800,96600,473
20241129,103100,20148534800,96700,96600,96700,96500,975
20241129,103000,20054319100,96600,96700,96700,96300,4140
20241129,102900,19654921600,96500,96700,96800,96500,2143
20241129,102800,19447877400,96800,96800,96900,96600,3267
20241129,102700,19131864900,96800,97600,97600,96800,9668
20241129,102600,18193369400,97600,97700,97800,97500,406
20241129,102500,18153727300,97800,97700,97800,97600,172
20241129,102400,18136918100,97600,97400,97800,97300,684
20241129,102300,18070259000,97400,97400,97400,97300,450
20241129,102200,18026448500,97300,97300,97400,97300,220
20241129,102100,18005032600,97300,97300,97500,97300,485
20241129,102000,17957835500,97500,97300,97600,97300,896
20241129,101900,17870579000,97400,97700,97700,97200,8300
20241129,101800,17061653800,97600,97800,97800,97600,712
20241129,101700,16992080900,97800,97800,97800,97700,545
20241129,101600,16938827800,97800,97900,97900,97800,483
20241129,101500,16891578900,97800,97800,98000,97700,257
20241129,101400,16866440500,97800,97700,97900,97600,361
20241129,101300,16831165700,97700,97600,97700,97500,300
20241129,101200,16801875100,97600,98000,98000,97600,3734
20241129,101100,16437002300,98000,98400,98400,97900,2050
20241129,101000,16235837100,98300,98300,98400,98200,1001
20241129,100900,16137440800,98200,97900,98200,97900,566
20241129,100800,16081888800,98000,97800,98100,97700,1125
20241129,100700,15971789800,97800,97800,97800,97700,714
20241129,100600,15902021700,97700,97600,97800,97600,835
20241129,100500,15820443200,97700,97800,97800,97600,2421
20241129,100400,15583895100,97800,97800,97800,97700,213
20241129,100300,15563074600,97800,97800,97900,97700,2596
20241129,100200,15309191100,97800,98200,98200,97800,2637
20241129,100100,15050643700,98300,98300,98300,98200,510
20241129,100000,15000537600,98300,98400,98400,98200,164
20241129,095900,14984417000,98300,98300,98400,98200,1425
20241129,095800,14844421500,98300,98200,98300,98200,439
20241129,095700,14801277100,98200,97900,98300,97900,862
20241129,095600,14716773900,97900,97900,98000,97900,204
20241129,095500,14696792700,97900,98200,98200,97900,2048
20241129,095400,14495865100,98200,98000,98300,97900,1221
20241129,095300,14376110800,97900,98000,98000,97900,321
20241129,095200,14344677600,98000,98000,98000,97900,636
20241129,095100,14282396000,98000,98100,98100,97900,988
20241129,095000,14185613800,98100,97800,98100,97800,1142
20241129,094900,14073715700,97900,97800,98000,97800,508
20241129,094800,14024015200,97800,98000,98000,97700,913
20241129,094700,13934684200,98000,98300,98300,97800,2995
20241129,094600,13641430100,98300,98300,98300,98200,897
20241129,094500,13553277500,98300,98700,98700,98200,4246
20241129,094400,13135434900,98700,98600,98700,98400,731
20241129,094300,13063383500,98600,98300,98600,98300,1089
20241129,094200,12956186700,98400,98400,98400,98300,287
20241129,094100,12927964600,98400,98400,98500,98300,837
20241129,094000,12845626700,98400,97800,98400,97800,783
20241129,093900,12768825500,97800,97900,98000,97800,1154
20241129,093800,12655865200,97900,98100,98100,97900,3172
20241129,093700,12345067900,98100,98400,98400,98100,1846
20241129,093600,12163767700,98400,98400,98500,98300,1093
20241129,093500,12056222300,98400,98700,98800,98300,2044
20241129,093400,11854907700,98700,98600,98900,98600,1235
20241129,093300,11732921600,98700,99300,99300,98600,1717
20241129,093200,11563105300,99300,99200,99500,99000,1400
20241129,093100,11424242000,99400,99300,99500,99100,3728
20241129,093000,11053959500,99100,99400,99400,98800,2433
20241129,092900,10812923900,99400,99200,99700,99100,6806
20241129,092800,10136150700,99100,98500,99300,98500,4106
20241129,092700,9729965200,98600,98200,98600,98100,1828
20241129,092600,9550136600,98300,98100,98300,98100,1187
20241129,092500,9433545500,98100,98300,98300,97900,2090
20241129,092400,9228541500,98200,98100,98300,98000,2180
20241129,092300,9014618600,98100,97900,98200,97800,3463
20241129,092200,8675280400,97900,97900,98000,97500,8907
20241129,092100,7805113900,97900,98500,98500,97800,8218
20241129,092000,6999425900,98400,98500,98700,98400,1547
20241129,091900,6847094800,98400,98700,98800,98400,1283
20241129,091800,6720574400,98700,98500,98700,98400,1260
20241129,091700,6596468800,98500,98400,98500,98300,1823
20241129,091600,6417111500,98400,98800,98800,98400,2049
20241129,091500,6215232100,98800,99600,99600,98800,5219
20241129,091400,5697491200,99600,99600,99700,99400,1658
20241129,091300,5532460700,99600,99000,99600,98600,2259
20241129,091200,5308732700,99000,98900,99000,98600,1278
20241129,091100,5182472500,98900,99100,99100,98400,7929
20241129,091000,4400150300,99100,98700,99600,98700,5894
20241129,090900,3817162600,98800,98900,98900,98700,1088
20241129,090800,3709659200,98900,99000,99000,98700,3715
20241129,090700,3342355600,99000,99600,99700,99000,3056
20241129,090600,3038929000,99700,99400,99800,99400,2095
20241129,090500,2830284800,99400,99500,99600,99300,2179
20241129,090400,2613626300,99600,99700,99800,99500,899
20241129,090300,2524072900,99700,99800,100000,99100,10600
20241129,090200,1469082900,99800,100300,100800,99600,5096
20241129,090100,959104500,100500,99900,100500,99900,1759
20241129,090000,783139000,100300,100100,101200,99500,7815