KissMeData/001040/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183300,10171687800,93200,93200,93200,93200,3247
20231128,183200,10171687800,93200,93200,93200,93200,0
20231128,183100,10171687800,93200,93200,93200,93200,0
20231128,183000,10171687800,93200,93200,93200,93200,0
20231128,182900,10171687800,93200,93200,93200,93200,0
20231128,182800,10171687800,93200,93200,93200,93200,0
20231128,182700,10171687800,93200,93200,93200,93200,0
20231128,182600,10171687800,93200,93200,93200,93200,0
20231128,182500,10171687800,93200,93200,93200,93200,0
20231128,182400,10171687800,93200,93200,93200,93200,0
20231128,182300,10171687800,93200,93200,93200,93200,0
20231128,182200,10171687800,93200,93200,93200,93200,0
20231128,182100,10171687800,93200,93200,93200,93200,0
20231128,182000,10171687800,93200,93200,93200,93200,0
20231128,181900,10171687800,93200,93200,93200,93200,0
20231128,181800,10171687800,93200,93200,93200,93200,0
20231128,181700,10171687800,93200,93200,93200,93200,0
20231128,181600,10171687800,93200,93200,93200,93200,0
20231128,181500,10171687800,93200,93200,93200,93200,0
20231128,181400,10171687800,93200,93200,93200,93200,0
20231128,181300,10171687800,93200,93200,93200,93200,0
20231128,181200,10171687800,93200,93200,93200,93200,0
20231128,181100,10171687800,93200,93200,93200,93200,0
20231128,181000,10171687800,93200,93200,93200,93200,0
20231128,180900,10171687800,93200,93200,93200,93200,0
20231128,180800,10171687800,93200,93200,93200,93200,0
20231128,180700,10171687800,93200,93200,93200,93200,0
20231128,180600,10171687800,93200,93200,93200,93200,0
20231128,180500,10171687800,93200,93200,93200,93200,0
20231128,180400,10171687800,93200,93200,93200,93200,0
20231128,180300,10171687800,93200,93200,93200,93200,3247
20231128,180200,10171687800,93200,93200,93200,93200,0
20231128,180100,10171687800,93200,93200,93200,93200,0
20231128,180000,10171687800,93200,93200,93200,93200,0
20231128,175900,10171687800,93200,93200,93200,93200,0
20231128,175800,10171687800,93200,93200,93200,93200,0
20231128,175700,10171687800,93200,93200,93200,93200,0
20231128,175600,10171687800,93200,93200,93200,93200,0
20231128,175500,10171687800,93200,93200,93200,93200,0
20231128,175400,10171687800,93200,93200,93200,93200,0
20231128,175300,10171687800,93200,93200,93200,93200,0
20231128,175200,10171687800,93200,93200,93200,93200,0
20231128,175100,10171687800,93200,93200,93200,93200,0
20231128,175000,10171687800,93200,93200,93200,93200,0
20231128,174900,10171687800,93200,93200,93200,93200,0
20231128,174800,10171687800,93200,93200,93200,93200,0
20231128,174700,10171687800,93200,93200,93200,93200,0
20231128,174600,10171687800,93200,93200,93200,93200,0
20231128,174500,10171687800,93200,93200,93200,93200,0
20231128,174400,10171687800,93200,93200,93200,93200,0
20231128,174300,10171687800,93200,93200,93200,93200,0
20231128,174200,10171687800,93200,93200,93200,93200,0
20231128,174100,10171687800,93200,93200,93200,93200,0
20231128,174000,10171687800,93200,93200,93200,93200,0
20231128,173900,10171687800,93200,93200,93200,93200,0
20231128,173800,10171687800,93200,93200,93200,93200,0
20231128,173700,10171687800,93200,93200,93200,93200,0
20231128,173600,10171687800,93200,93200,93200,93200,0
20231128,173500,10171687800,93200,93200,93200,93200,0
20231128,173400,10171687800,93200,93200,93200,93200,0
20231128,173300,10171687800,93200,93200,93200,93200,3247
20231128,173200,10171687800,93200,93200,93200,93200,0
20231128,173100,10171687800,93200,93200,93200,93200,0
20231128,173000,10171687800,93200,93200,93200,93200,0
20231128,172900,10171687800,93200,93200,93200,93200,0
20231128,172800,10171687800,93200,93200,93200,93200,0
20231128,172700,10171687800,93200,93200,93200,93200,0
20231128,172600,10171687800,93200,93200,93200,93200,0
20231128,172500,10171687800,93200,93200,93200,93200,0
20231128,172400,10171687800,93200,93200,93200,93200,0
20231128,172300,10171687800,93200,93200,93200,93200,0
20231128,172200,10171687800,93200,93200,93200,93200,0
20231128,172100,10171687800,93200,93200,93200,93200,0
20231128,172000,10171687800,93200,93200,93200,93200,0
20231128,171900,10171687800,93200,93200,93200,93200,0
20231128,171800,10171687800,93200,93200,93200,93200,0
20231128,171700,10171687800,93200,93200,93200,93200,0
20231128,171600,10171687800,93200,93200,93200,93200,0
20231128,171500,10171687800,93200,93200,93200,93200,0
20231128,171400,10171687800,93200,93200,93200,93200,0
20231128,171300,10171687800,93200,93200,93200,93200,0
20231128,171200,10171687800,93200,93200,93200,93200,0
20231128,171100,10171687800,93200,93200,93200,93200,0
20231128,171000,10171687800,93200,93200,93200,93200,0
20231128,170900,10171687800,93200,93200,93200,93200,0
20231128,170800,10171687800,93200,93200,93200,93200,0
20231128,170700,10171687800,93200,93200,93200,93200,0
20231128,170600,10171687800,93200,93200,93200,93200,0
20231128,170500,10171687800,93200,93200,93200,93200,0
20231128,170400,10171687800,93200,93200,93200,93200,0
20231128,170300,10171687800,93200,93200,93200,93200,3247
20231128,170200,10171687800,93200,93200,93200,93200,0
20231128,170100,10171687800,93200,93200,93200,93200,0
20231128,170000,10171687800,93200,93200,93200,93200,0
20231128,165900,10171687800,93200,93200,93200,93200,0
20231128,165800,10171687800,93200,93200,93200,93200,0
20231128,165700,10171687800,93200,93200,93200,93200,0
20231128,165600,10171687800,93200,93200,93200,93200,0
20231128,165500,10171687800,93200,93200,93200,93200,0
20231128,165400,10171687800,93200,93200,93200,93200,0
20231128,165300,10171687800,93200,93200,93200,93200,0
20231128,165200,10171687800,93200,93200,93200,93200,0
20231128,165100,10171687800,93200,93200,93200,93200,0
20231128,165000,10171687800,93200,93200,93200,93200,0
20231128,164900,10171687800,93200,93200,93200,93200,0
20231128,164800,10171687800,93200,93200,93200,93200,0
20231128,164700,10171687800,93200,93200,93200,93200,0
20231128,164600,10171687800,93200,93200,93200,93200,0
20231128,164500,10171687800,93200,93200,93200,93200,0
20231128,164400,10171687800,93200,93200,93200,93200,0
20231128,164300,10171687800,93200,93200,93200,93200,0
20231128,164200,10171687800,93200,93200,93200,93200,0
20231128,164100,10171687800,93200,93200,93200,93200,0
20231128,164000,10171687800,93200,93200,93200,93200,0
20231128,163900,10171687800,93200,93200,93200,93200,0
20231128,163800,10171687800,93200,93200,93200,93200,0
20231128,163700,10171687800,93200,93200,93200,93200,0
20231128,163600,10171687800,93200,93200,93200,93200,0
20231128,163500,10171687800,93200,93200,93200,93200,0
20231128,163400,10171687800,93200,93200,93200,93200,0
20231128,163300,10171687800,93200,93200,93200,93200,3247
20231128,163200,10171687800,93200,93200,93200,93200,0
20231128,163100,10171687800,93200,93200,93200,93200,0
20231128,163000,10171687800,93200,93200,93200,93200,0
20231128,162900,10171687800,93200,93200,93200,93200,0
20231128,162800,10171687800,93200,93200,93200,93200,0
20231128,162700,10171687800,93200,93200,93200,93200,0
20231128,162600,10171687800,93200,93200,93200,93200,0
20231128,162500,10171687800,93200,93200,93200,93200,0
20231128,162400,10171687800,93200,93200,93200,93200,0
20231128,162300,10171687800,93200,93200,93200,93200,0
20231128,162200,10171687800,93200,93200,93200,93200,0
20231128,162100,10171687800,93200,93200,93200,93200,0
20231128,162000,10171687800,93200,93200,93200,93200,0
20231128,161900,10171687800,93200,93200,93200,93200,0
20231128,161800,10171687800,93200,93200,93200,93200,0
20231128,161700,10171687800,93200,93200,93200,93200,0
20231128,161600,10171687800,93200,93200,93200,93200,0
20231128,161500,10171687800,93200,93200,93200,93200,0
20231128,161400,10171687800,93200,93200,93200,93200,0
20231128,161300,10171687800,93200,93200,93200,93200,0
20231128,161200,10171687800,93200,93200,93200,93200,0
20231128,161100,10171687800,93200,93200,93200,93200,0
20231128,161000,10171687800,93200,93200,93200,93200,0
20231128,160900,10171687800,93200,93200,93200,93200,0
20231128,160800,10171687800,93200,93200,93200,93200,0
20231128,160700,10171687800,93200,93200,93200,93200,0
20231128,160600,10171687800,93200,93200,93200,93200,0
20231128,160500,10171687800,93200,93200,93200,93200,0
20231128,160400,10171687800,93200,93200,93200,93200,0
20231128,160300,10171687800,93200,93200,93200,93200,3247
20231128,160200,10171687800,93200,93200,93200,93200,0
20231128,160100,10171687800,93200,93200,93200,93200,0
20231128,160000,10171687800,93200,93200,93200,93200,0
20231128,155900,10171687800,93200,93200,93200,93200,0
20231128,155800,10171687800,93200,93200,93200,93200,0
20231128,155700,10171687800,93200,93200,93200,93200,0
20231128,155600,10171687800,93200,93200,93200,93200,0
20231128,155500,10171687800,93200,93200,93200,93200,0
20231128,155400,10171687800,93200,93200,93200,93200,0
20231128,155300,10171687800,93200,93200,93200,93200,0
20231128,155200,10171687800,93200,93200,93200,93200,0
20231128,155100,10171687800,93200,93200,93200,93200,0
20231128,155000,10171687800,93200,93200,93200,93200,0
20231128,154900,10171687800,93200,93200,93200,93200,0
20231128,154800,10171687800,93200,93200,93200,93200,0
20231128,154700,10171687800,93200,93200,93200,93200,0
20231128,154600,10171687800,93200,93200,93200,93200,0
20231128,154500,10171687800,93200,93200,93200,93200,0
20231128,154400,10171687800,93200,93200,93200,93200,0
20231128,154300,10171687800,93200,93200,93200,93200,0
20231128,154200,10171687800,93200,93200,93200,93200,0
20231128,154100,10171687800,93200,93200,93200,93200,0
20231128,154000,10171687800,93200,93200,93200,93200,0
20231128,153900,10171687800,93200,93200,93200,93200,0
20231128,153800,10171687800,93200,93200,93200,93200,0
20231128,153700,10171687800,93200,93200,93200,93200,0
20231128,153600,10171687800,93200,93200,93200,93200,0
20231128,153500,10171687800,93200,93200,93200,93200,0
20231128,153400,10171687800,93200,93200,93200,93200,0
20231128,153300,10171687800,93200,93200,93200,93200,3247
20231128,153200,10171687800,93200,93200,93200,93200,0
20231128,153100,10171687800,93200,93200,93200,93200,0
20231128,153000,10171687800,93200,93200,93200,93200,3247
20231128,152900,9869067400,93300,93300,93300,93300,0
20231128,152800,9869067400,93300,93300,93300,93300,0
20231128,152700,9869067400,93300,93300,93300,93300,0
20231128,152600,9869067400,93300,93300,93300,93300,0
20231128,152500,9869067400,93300,93300,93300,93300,0
20231128,152400,9869067400,93300,93300,93300,93300,0
20231128,152300,9869067400,93300,93300,93300,93300,0
20231128,152200,9869067400,93300,93300,93300,93300,0
20231128,152100,9869067400,93300,93300,93300,93300,0
20231128,152000,9869067400,93300,93300,93300,93300,0
20231128,151900,9869067400,93300,93200,93300,93100,429
20231128,151800,9829069700,93300,93200,93300,93200,366
20231128,151700,9794953300,93200,93200,93300,93200,397
20231128,151600,9757936600,93300,93100,93300,93100,275
20231128,151500,9732296100,93100,93400,93400,93100,472
20231128,151400,9688268700,93200,93200,93400,93200,376
20231128,151300,9653199700,93200,93300,93400,93200,274
20231128,151200,9627629100,93300,93300,93400,93200,410
20231128,151100,9589367300,93300,93300,93400,93300,352
20231128,151000,9556518200,93300,93300,93400,93200,449
20231128,150900,9514621600,93300,93400,93400,93200,416
20231128,150800,9475800300,93300,93400,93500,93300,273
20231128,150700,9450301900,93400,93400,93500,93400,479
20231128,150600,9405546900,93400,93300,93400,93200,577
20231128,150500,9351698900,93200,93300,93400,93200,331
20231128,150400,9320814800,93400,93500,93500,93300,222
20231128,150300,9300079400,93500,93300,93500,93300,397
20231128,150200,9263001600,93300,93400,93600,93300,415
20231128,150100,9224238000,93400,93500,93600,93400,173
20231128,150000,9208060900,93500,93600,93800,93400,228
20231128,145900,9186711500,93300,93400,93700,93300,720
20231128,145800,9119410300,93400,93400,93500,93300,335
20231128,145700,9088128000,93500,93600,93700,93400,296
20231128,145600,9060457400,93700,93400,93800,93400,652
20231128,145500,8999413600,93500,93500,93700,93500,178
20231128,145400,8982766400,93600,93600,93700,93400,502
20231128,145300,8935798700,93600,93600,93900,93500,227
20231128,145200,8914538600,93700,93500,93900,93500,487
20231128,145100,8868941200,93500,93600,93800,93500,421
20231128,145000,8829530400,93600,93600,93700,93500,309
20231128,144900,8800607900,93700,93600,93700,93500,333
20231128,144800,8769431900,93600,93500,93700,93500,666
20231128,144700,8707132400,93700,93600,93800,93500,294
20231128,144600,8679599000,93600,93600,93800,93600,247
20231128,144500,8656466000,93700,93600,93900,93600,455
20231128,144400,8613821300,93700,93700,93800,93600,204
20231128,144300,8594701400,93800,93700,93900,93700,366
20231128,144200,8560372000,93700,93700,93800,93700,481
20231128,144100,8515284100,93700,93900,93900,93700,694
20231128,144000,8450172000,93800,93800,94000,93800,237
20231128,143900,8427922600,93800,93800,94000,93800,299
20231128,143800,8399865600,93900,93900,93900,93800,343
20231128,143700,8367673900,94000,93800,94000,93800,299
20231128,143600,8339609000,93800,93800,94000,93800,243
20231128,143500,8316802900,93800,93800,94000,93800,351
20231128,143400,8283867300,93800,93900,94000,93800,397
20231128,143300,8246582500,93800,93900,94100,93700,645
20231128,143200,8186074600,93900,93900,94000,93800,393
20231128,143100,8149179700,94000,94000,94000,93800,274
20231128,143000,8123458900,93900,93800,94000,93800,330
20231128,142900,8092468400,93900,94100,94100,93800,394
20231128,142800,8055472900,94100,93900,94200,93900,217
20231128,142700,8035062300,94000,94000,94100,93900,341
20231128,142600,8003006500,94000,94000,94100,93900,367
20231128,142500,7968512400,93900,94000,94000,93900,79
20231128,142400,7961091500,94100,93800,94100,93800,245
20231128,142300,7938067200,93800,93900,94000,93800,301
20231128,142200,7909798800,93900,93800,93900,93800,99
20231128,142100,7900508100,93900,93800,94000,93800,238
20231128,142000,7878142100,93900,94000,94200,93800,212
20231128,141900,7858233100,94000,93900,94000,93800,195
20231128,141800,7839913600,93900,94100,94100,93800,166
20231128,141700,7824304000,94000,93900,94100,93800,217
20231128,141600,7803900100,93900,94000,94100,93900,169
20231128,141500,7788002100,94100,93900,94100,93800,125
20231128,141400,7776261200,94200,94200,94200,93900,224
20231128,141300,7755170500,94100,94100,94200,93900,199
20231128,141200,7736441700,94100,94100,94200,93900,87
20231128,141100,7728256000,93900,94100,94200,93800,317
20231128,141000,7698417400,94100,94100,94200,93800,204
20231128,140900,7679225400,94100,94100,94200,94000,272
20231128,140800,7653629800,94100,93900,94200,93800,249
20231128,140700,7630194600,93800,93800,94100,93800,208
20231128,140600,7610658000,93900,94000,94000,93800,169
20231128,140500,7594783600,94100,93800,94100,93800,208
20231128,140400,7575230400,93800,94000,94200,93800,262
20231128,140300,7550585900,94000,94200,94200,93900,79
20231128,140200,7543158400,94300,94300,94300,93900,240
20231128,140100,7520557000,94200,94200,94200,94000,216
20231128,140000,7500231100,94200,94100,94300,94000,250
20231128,135900,7476692900,94000,94100,94200,94000,104
20231128,135800,7466907600,94200,94100,94200,94000,334
20231128,135700,7435462000,94200,94100,94200,94100,128
20231128,135600,7423410900,94200,94200,94200,94000,189
20231128,135500,7405620500,94200,94100,94200,94000,239
20231128,135400,7383128200,94000,94100,94200,94000,258
20231128,135300,7358851500,94000,93900,94100,93900,217
20231128,135200,7338444100,93900,94000,94100,93800,170
20231128,135100,7322480800,94100,94100,94200,94000,120
20231128,135000,7311190000,94000,94100,94100,93900,174
20231128,134900,7294831100,94100,93900,94100,93800,207
20231128,134800,7275374900,93900,93900,94000,93800,108
20231128,134700,7265230200,93900,93900,94100,93800,316
20231128,134600,7235546200,93800,93800,93900,93800,291
20231128,134500,7208234300,93800,93800,93900,93800,176
20231128,134400,7191712000,93800,93800,93900,93800,85
20231128,134300,7183736800,93800,93800,93900,93800,387
20231128,134200,7147408000,93900,93800,93900,93700,1348
20231128,134100,7020949900,93800,93700,93900,93700,120
20231128,134000,7009696000,93700,93900,93900,93700,870
20231128,133900,6928078100,93900,93800,94000,93800,365
20231128,133800,6893817700,93900,93800,93900,93800,165
20231128,133700,6878330400,93800,93800,94000,93800,153
20231128,133600,6863967500,93800,93900,94000,93800,260
20231128,133500,6839541100,93900,93900,94000,93800,180
20231128,133400,6822644900,93800,93800,94000,93800,206
20231128,133300,6803307200,93800,93900,93900,93800,102
20231128,133200,6793731500,94000,93800,94000,93800,326
20231128,133100,6763115500,93800,93800,94000,93800,103
20231128,133000,6753445300,93800,93800,93900,93800,285
20231128,132900,6726695800,93800,93900,94000,93800,199
20231128,132800,6708004700,93900,93900,94000,93800,204
20231128,132700,6688852300,93800,93900,94000,93800,273
20231128,132600,6663217100,93900,93800,94000,93800,113
20231128,132500,6652610000,93900,93800,94100,93800,292
20231128,132400,6625175200,93900,93900,94100,93800,83
20231128,132300,6617378200,94000,93800,94100,93800,245
20231128,132200,6594368300,93900,93900,94000,93800,76
20231128,132100,6587232500,94000,94000,94000,93800,296
20231128,132000,6559431700,94000,94100,94100,93800,345
20231128,131900,6527026800,94100,93900,94100,93800,210
20231128,131800,6507298700,93900,93800,94100,93800,201
20231128,131700,6488416200,93800,94100,94100,93800,338
20231128,131600,6456651200,94000,94200,94200,93900,206
20231128,131500,6437278800,94000,94200,94200,94000,120
20231128,131400,6425988500,94100,94000,94100,93900,384
20231128,131300,6389878000,93900,93900,94000,93900,125
20231128,131200,6378137700,94000,93900,94200,93900,159
20231128,131100,6363184300,93900,94000,94100,93900,206
20231128,131000,6343813800,94100,94000,94200,93900,233
20231128,130900,6321904600,93900,94000,94100,93900,104
20231128,130800,6312128700,94000,94200,94300,94000,299
20231128,130700,6283975200,94100,94200,94300,94100,256
20231128,130600,6259859100,94100,94100,94300,94100,212
20231128,130500,6239895700,94100,94300,94300,94100,44
20231128,130400,6235750700,94400,94400,94500,94200,274
20231128,130300,6209881000,94300,94500,94500,94100,169
20231128,130200,6193933600,94500,94500,94500,94200,238
20231128,130100,6171465200,94400,94500,94500,94400,242
20231128,130000,6148605200,94400,94400,94500,94100,210
20231128,125900,6128783300,94400,94200,94400,94100,246
20231128,125800,6105577400,94200,94100,94500,94100,94
20231128,125700,6096708000,94100,94300,94400,94100,299
20231128,125600,6068487600,94300,94300,94400,94300,190
20231128,125500,6050557100,94300,94400,94400,94300,177
20231128,125400,6033850100,94300,94300,94400,94300,69
20231128,125300,6027338900,94400,94400,94400,94300,194
20231128,125200,6009027400,94300,94400,94400,94100,192
20231128,125100,5990914500,94300,94300,94400,94100,575
20231128,125000,5936731300,94200,94200,94400,94200,102
20231128,124900,5927112000,94400,94200,94400,94200,342
20231128,124800,5894861200,94300,94300,94400,94200,190
20231128,124700,5876943700,94300,94300,94300,94200,86
20231128,124600,5868835900,94200,94400,94400,94200,208
20231128,124500,5849219500,94300,94200,94400,94200,225
20231128,124400,5827995900,94200,94300,94400,94200,289
20231128,124300,5800734700,94300,94400,94400,94300,178
20231128,124200,5783939700,94400,94300,94400,94200,128
20231128,124100,5771862300,94200,94300,94300,94200,207
20231128,124000,5752344800,94300,94300,94400,94200,133
20231128,123900,5739797200,94300,94300,94400,94200,150
20231128,123800,5725647400,94300,94300,94400,94200,316
20231128,123700,5695842500,94400,94300,94400,94300,97
20231128,123600,5686687500,94400,94300,94400,94300,171
20231128,123500,5670546800,94300,94400,94400,94300,151
20231128,123400,5656297700,94300,94200,94400,94200,145
20231128,123300,5642617900,94200,94400,94500,94200,203
20231128,123200,5623457900,94300,94400,94500,94300,103
20231128,123100,5613735400,94300,94400,94500,94300,311
20231128,123000,5584371900,94500,94400,94500,94400,139
20231128,122900,5571237200,94500,94400,94500,94300,442
20231128,122800,5529497700,94400,94300,94500,94300,861
20231128,122700,5448217800,94400,94300,94400,94300,745
20231128,122600,5377947500,94300,94300,94400,94300,164
20231128,122500,5362468600,94300,94400,94400,94300,174
20231128,122400,5346045700,94400,94300,94400,94300,94
20231128,122300,5337177500,94400,94400,94400,94300,278
20231128,122200,5310937100,94300,94300,94400,94300,154
20231128,122100,5296403300,94200,94300,94400,94200,135
20231128,122000,5283667600,94400,94400,94400,94300,231
20231128,121900,5261863900,94400,94300,94400,94300,124
20231128,121800,5250162500,94300,94400,94400,94300,378
20231128,121700,5214498600,94300,94300,94400,94300,143
20231128,121600,5201003200,94300,94300,94400,94300,216
20231128,121500,5180613400,94300,94400,94400,94300,87
20231128,121400,5172405200,94400,94300,94400,94200,539
20231128,121300,5121570600,94200,94200,94300,94200,108
20231128,121200,5111388900,94300,94200,94300,94200,211
20231128,121100,5091493000,94200,94000,94300,94000,159
20231128,121000,5076506900,94000,94200,94300,94000,250
20231128,120900,5052964200,94300,93900,94300,93900,128
20231128,120800,5040912000,93900,94300,94300,93900,45
20231128,120700,5036674200,94100,93900,94300,93900,316
20231128,120600,5006936400,93900,94200,94200,93900,102
20231128,120500,4997346600,94100,93800,94200,93800,182
20231128,120400,4980229700,94000,94000,94200,93800,251
20231128,120300,4956617300,94000,94000,94100,93800,69
20231128,120200,4950128800,93900,94000,94100,93900,66
20231128,120100,4943923500,94100,94000,94200,93800,385
20231128,120000,4907698200,94100,94000,94200,94000,128
20231128,115900,4895654800,94000,94100,94200,93900,104
20231128,115800,4885877300,94200,94200,94200,94000,196
20231128,115700,4867437600,94000,93900,94200,93900,179
20231128,115600,4850596100,93900,94200,94200,93900,92
20231128,115500,4841946700,94100,94000,94100,93900,160
20231128,115400,4826896700,94200,94000,94200,94000,231
20231128,115300,4805161100,93900,94100,94100,93900,136
20231128,115200,4792368800,93900,94000,94200,93900,159
20231128,115100,4777411900,94000,94100,94200,94000,153
20231128,115000,4763010600,94100,93900,94200,93900,248
20231128,114900,4739677400,93900,93900,94000,93900,74
20231128,114800,4732725100,93900,94000,94200,93900,203
20231128,114700,4713621400,93900,94000,94100,93900,256
20231128,114600,4689539400,94100,94100,94100,94000,187
20231128,114500,4671944300,94100,94000,94200,94000,180
20231128,114400,4655008700,94100,94100,94200,94000,161
20231128,114300,4639849400,94000,94000,94100,93900,158
20231128,114200,4624994900,93900,94000,94100,93800,133
20231128,114100,4612498400,93900,94100,94100,93800,142
20231128,114000,4599144200,93900,94100,94100,93900,71
20231128,113900,4592469500,94000,93800,94000,93800,288
20231128,113800,4565406500,94000,94000,94100,93800,155
20231128,113700,4550844600,93800,94100,94100,93800,133
20231128,113600,4538333000,94000,93900,94100,93900,250
20231128,113500,4514825600,93900,93800,94000,93800,186
20231128,113400,4497354700,93800,93800,93900,93800,60
20231128,113300,4491723500,93800,94000,94000,93600,129
20231128,113200,4479611700,93700,93800,94000,93700,380
20231128,113100,4443934900,93900,93900,94000,93700,258
20231128,113000,4419707000,93600,93700,93900,93600,205
20231128,112900,4400490800,93700,93700,93900,93600,409
20231128,112800,4362142300,93700,93700,93800,93700,186
20231128,112700,4344699600,93700,93800,93800,93700,224
20231128,112600,4323693300,93800,94000,94000,93700,312
20231128,112500,4294393800,93900,93800,93900,93700,200
20231128,112400,4275618400,93800,93800,94000,93800,244
20231128,112300,4252717200,93900,94000,94000,93800,80
20231128,112200,4245207000,93800,93800,93900,93700,345
20231128,112100,4212830300,94000,93800,94000,93800,216
20231128,112000,4192549500,93800,93900,93900,93700,93
20231128,111900,4183824900,93800,93800,94000,93700,92
20231128,111800,4175194200,93800,93800,94000,93800,341
20231128,111700,4143172600,93900,93900,93900,93700,153
20231128,111600,4128822700,93800,93800,93900,93800,166
20231128,111500,4113249500,93700,93800,94000,93700,588
20231128,111400,4058046600,93900,93900,94000,93900,182
20231128,111300,4040944700,93900,93800,94000,93800,279
20231128,111200,4014737500,93800,94000,94000,93800,161
20231128,111100,3999627200,93900,93900,94000,93900,204
20231128,111000,3980455100,93900,94000,94000,93800,266
20231128,110900,3955471500,94000,94000,94000,93900,144
20231128,110800,3941939100,93900,93900,94000,93800,85
20231128,110700,3933956000,94000,93900,94000,93800,437
20231128,110600,3892919800,93800,93900,93900,93800,151
20231128,110500,3878744100,93800,93800,93900,93800,155
20231128,110400,3864194100,93900,94000,94100,93800,284
20231128,110300,3837507900,94000,93900,94000,93700,302
20231128,110200,3809133400,94000,94000,94000,93700,227
20231128,110100,3787816400,93900,93800,94000,93800,161
20231128,110000,3772702200,93900,93900,94100,93800,290
20231128,105900,3745467100,93900,94000,94100,93800,1157
20231128,105800,3636902500,94000,94000,94100,93900,130
20231128,105700,3624675800,94000,93900,94100,93900,130
20231128,105600,3612456400,93900,94000,94200,93900,217
20231128,105500,3592049500,94100,94100,94200,94000,101
20231128,105400,3582540800,94100,94000,94200,93900,298
20231128,105300,3554496700,94000,94100,94200,94000,101
20231128,105200,3544997800,94200,94100,94200,94000,248
20231128,105100,3521646400,94200,94100,94200,94100,77
20231128,105000,3514396700,94100,94300,94300,94000,213
20231128,104900,3494341000,94300,94300,94400,94200,171
20231128,104800,3478211500,94300,94200,94300,94200,193
20231128,104700,3460014400,94300,94200,94400,94000,307
20231128,104600,3431067600,94200,94200,94400,94000,79
20231128,104500,3423626600,94200,94200,94400,93900,222
20231128,104400,3402699000,94200,94200,94300,93900,226
20231128,104300,3381407200,94200,93900,94300,93900,210
20231128,104200,3361633900,93900,94300,94300,93900,149
20231128,104100,3347609700,94200,93900,94300,93900,260
20231128,104000,3323137800,93900,94000,94300,93900,238
20231128,103900,3300747100,94000,94100,94100,93900,105
20231128,103800,3290875200,94100,94000,94300,93800,219
20231128,103700,3270267000,94000,94100,94300,93900,172
20231128,103600,3254083100,94100,94300,94300,94100,283
20231128,103500,3227415200,94400,94300,94500,94100,411
20231128,103400,3188671100,94300,94500,94500,94200,289
20231128,103300,3161395200,94400,94500,94600,94400,191
20231128,103200,3143350700,94400,94600,94800,94400,331
20231128,103100,3112039500,94700,94700,94800,94600,175
20231128,103000,3095471400,94700,94500,94800,94500,262
20231128,102900,3070666800,94600,94800,94800,94500,249
20231128,102800,3047095900,94700,94500,94800,94400,326
20231128,102700,3016256500,94500,94500,94700,94400,160
20231128,102600,3001123900,94400,94400,94700,94400,222
20231128,102500,2980149000,94600,94600,94700,94400,381
20231128,102400,2944115700,94600,94700,94800,94600,165
20231128,102300,2928492400,94700,94700,94700,94600,210
20231128,102200,2908611000,94600,94700,94700,94600,391
20231128,102100,2871587100,94700,94800,94900,94700,243
20231128,102000,2848548700,94800,94900,95000,94800,317
20231128,101900,2818470800,94900,94800,95000,94800,517
20231128,101800,2769404300,94900,94800,94900,94800,104
20231128,101700,2759536600,94800,94900,95000,94800,168
20231128,101600,2743595100,94900,94800,95000,94800,970
20231128,101500,2651506000,94900,94800,94900,94800,349
20231128,101400,2618393600,94800,94700,94900,94700,1377
20231128,101300,2487823500,94700,94800,94800,94700,578
20231128,101200,2433033200,94700,94400,94800,94400,2686
20231128,101100,2179086500,94500,94200,94500,94200,1997
20231128,101000,1990583000,94200,94100,94300,94100,119
20231128,100900,1979368200,94100,93900,94300,93900,1603
20231128,100800,1828497900,94000,93900,94000,93700,160
20231128,100700,1813463600,94000,93900,94000,93700,116
20231128,100600,1802564300,93700,93700,94000,93700,662
20231128,100500,1740474100,93600,93700,93700,93500,329
20231128,100400,1709677200,93700,93500,93800,93500,131
20231128,100300,1697412200,93500,93600,93700,93500,126
20231128,100200,1685616500,93500,93600,93800,93500,194
20231128,100100,1667442900,93600,93400,93800,93300,225
20231128,100000,1646403000,93500,93500,93800,93400,202
20231128,095900,1627496200,93400,93700,93900,93400,170
20231128,095800,1611565400,93800,93800,93800,93600,324
20231128,095700,1581196600,93800,93600,93800,93600,85
20231128,095600,1573226900,93600,93900,94000,93500,620
20231128,095500,1515084900,93900,94000,94000,93900,139
20231128,095400,1502020600,93900,93900,94000,93800,219
20231128,095300,1481452700,94000,94100,94100,93800,374
20231128,095200,1446314500,94000,94000,94100,93900,201
20231128,095100,1427415800,93900,93900,94000,93900,170
20231128,095000,1411438800,94000,93900,94000,93900,198
20231128,094900,1392830800,93900,93800,94100,93800,220
20231128,094800,1372158800,93800,94000,94100,93800,50
20231128,094700,1367462000,94000,93800,94100,93800,477
20231128,094600,1322631600,93900,93800,94000,93800,60
20231128,094500,1316998400,94000,93700,94000,93700,921
20231128,094400,1230631100,93700,93600,93700,93600,37
20231128,094300,1227165400,93700,93600,93700,93500,182
20231128,094200,1210118400,93600,93700,93700,93600,308
20231128,094100,1181278800,93600,93500,93700,93500,59
20231128,094000,1175756100,93500,93500,93700,93400,293
20231128,093900,1148349900,93500,93600,93800,93400,195
20231128,093800,1130111100,93800,93600,93800,93500,190
20231128,093700,1112309400,93600,93600,93700,93600,51
20231128,093600,1107534500,93700,93600,93700,93400,228
20231128,093500,1086208900,93500,93900,93900,93500,264
20231128,093400,1061461300,93900,93900,94000,93800,113
20231128,093300,1050843500,93900,93900,94000,93800,248
20231128,093200,1027560400,93800,93900,94000,93800,302
20231128,093100,999186500,94000,93900,94000,93800,155
20231128,093000,984631700,93900,94100,94100,93800,196
20231128,092900,966221300,94000,93800,94100,93800,104
20231128,092800,956444000,93900,94100,94200,93800,902
20231128,092700,871691700,94200,94100,94200,94100,293
20231128,092600,844092300,94100,94200,94200,93900,92
20231128,092500,835442600,94200,94100,94200,94000,232
20231128,092400,813603200,94000,94100,94100,93900,69
20231128,092300,807121200,93900,94200,94200,93900,1213
20231128,092200,693069100,94200,94200,94300,94100,137
20231128,092100,680167700,94200,94100,94300,94100,327
20231128,092000,649374100,94100,94100,94300,94100,392
20231128,091900,612450600,94100,94000,94100,94000,96
20231128,091800,603425300,94000,94000,94000,93900,304
20231128,091700,574853800,93900,93900,93900,93800,114
20231128,091600,564149300,93700,93800,93800,93700,134
20231128,091500,551581100,93800,93900,93900,93700,233
20231128,091400,529718300,94000,93700,94000,93700,259
20231128,091300,505412600,93700,93500,93700,93500,157
20231128,091200,490720300,93600,93500,93600,93200,307
20231128,091100,462030700,93500,93500,93600,93400,213
20231128,091000,442118100,93300,93500,93500,93100,185
20231128,090900,424854900,93500,93500,93500,92900,340
20231128,090800,393199300,93500,93000,93500,93000,219
20231128,090700,372756100,93600,92900,93600,92800,373
20231128,090600,338048200,93000,93000,93600,92800,441
20231128,090500,297007300,92900,93000,93000,92900,52
20231128,090400,292173800,92800,93200,93400,92800,541
20231128,090300,241864400,93200,94000,94000,93200,508
20231128,090200,194286400,93900,94400,94400,93900,466
20231128,090100,150421400,94400,94200,94400,94100,434
20231128,090000,109530900,94100,93900,94500,93900,1165