KissMeData/001040/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183300,7578962500,96000,96000,96000,96000,6704
20241129,183200,7578962500,96000,96000,96000,96000,0
20241129,183100,7578962500,96000,96000,96000,96000,0
20241129,183000,7578962500,96000,96000,96000,96000,0
20241129,182900,7578962500,96000,96000,96000,96000,0
20241129,182800,7578962500,96000,96000,96000,96000,0
20241129,182700,7578962500,96000,96000,96000,96000,0
20241129,182600,7578962500,96000,96000,96000,96000,0
20241129,182500,7578962500,96000,96000,96000,96000,0
20241129,182400,7578962500,96000,96000,96000,96000,0
20241129,182300,7578962500,96000,96000,96000,96000,0
20241129,182200,7578962500,96000,96000,96000,96000,0
20241129,182100,7578962500,96000,96000,96000,96000,0
20241129,182000,7578962500,96000,96000,96000,96000,0
20241129,181900,7578962500,96000,96000,96000,96000,0
20241129,181800,7578962500,96000,96000,96000,96000,0
20241129,181700,7578962500,96000,96000,96000,96000,0
20241129,181600,7578962500,96000,96000,96000,96000,0
20241129,181500,7578962500,96000,96000,96000,96000,0
20241129,181400,7578962500,96000,96000,96000,96000,0
20241129,181300,7578962500,96000,96000,96000,96000,0
20241129,181200,7578962500,96000,96000,96000,96000,0
20241129,181100,7578962500,96000,96000,96000,96000,0
20241129,181000,7578962500,96000,96000,96000,96000,0
20241129,180900,7578962500,96000,96000,96000,96000,0
20241129,180800,7578962500,96000,96000,96000,96000,0
20241129,180700,7578962500,96000,96000,96000,96000,0
20241129,180600,7578962500,96000,96000,96000,96000,0
20241129,180500,7578962500,96000,96000,96000,96000,0
20241129,180400,7578962500,96000,96000,96000,96000,0
20241129,180300,7578962500,96000,96000,96000,96000,6704
20241129,180200,7578962500,96000,96000,96000,96000,0
20241129,180100,7578962500,96000,96000,96000,96000,0
20241129,180000,7578962500,96000,96000,96000,96000,0
20241129,175900,7578962500,96000,96000,96000,96000,0
20241129,175800,7578962500,96000,96000,96000,96000,0
20241129,175700,7578962500,96000,96000,96000,96000,0
20241129,175600,7578962500,96000,96000,96000,96000,0
20241129,175500,7578962500,96000,96000,96000,96000,0
20241129,175400,7578962500,96000,96000,96000,96000,0
20241129,175300,7578962500,96000,96000,96000,96000,0
20241129,175200,7578962500,96000,96000,96000,96000,0
20241129,175100,7578962500,96000,96000,96000,96000,0
20241129,175000,7578962500,96000,96000,96000,96000,0
20241129,174900,7578962500,96000,96000,96000,96000,0
20241129,174800,7578962500,96000,96000,96000,96000,0
20241129,174700,7578962500,96000,96000,96000,96000,0
20241129,174600,7578962500,96000,96000,96000,96000,0
20241129,174500,7578962500,96000,96000,96000,96000,0
20241129,174400,7578962500,96000,96000,96000,96000,0
20241129,174300,7578962500,96000,96000,96000,96000,0
20241129,174200,7578962500,96000,96000,96000,96000,0
20241129,174100,7578962500,96000,96000,96000,96000,0
20241129,174000,7578962500,96000,96000,96000,96000,0
20241129,173900,7578962500,96000,96000,96000,96000,0
20241129,173800,7578962500,96000,96000,96000,96000,0
20241129,173700,7578962500,96000,96000,96000,96000,0
20241129,173600,7578962500,96000,96000,96000,96000,0
20241129,173500,7578962500,96000,96000,96000,96000,0
20241129,173400,7578962500,96000,96000,96000,96000,0
20241129,173300,7578962500,96000,96000,96000,96000,6704
20241129,173200,7578962500,96000,96000,96000,96000,0
20241129,173100,7578962500,96000,96000,96000,96000,0
20241129,173000,7578962500,96000,96000,96000,96000,0
20241129,172900,7578962500,96000,96000,96000,96000,0
20241129,172800,7578962500,96000,96000,96000,96000,0
20241129,172700,7578962500,96000,96000,96000,96000,0
20241129,172600,7578962500,96000,96000,96000,96000,0
20241129,172500,7578962500,96000,96000,96000,96000,0
20241129,172400,7578962500,96000,96000,96000,96000,0
20241129,172300,7578962500,96000,96000,96000,96000,0
20241129,172200,7578962500,96000,96000,96000,96000,0
20241129,172100,7578962500,96000,96000,96000,96000,0
20241129,172000,7578962500,96000,96000,96000,96000,0
20241129,171900,7578962500,96000,96000,96000,96000,0
20241129,171800,7578962500,96000,96000,96000,96000,0
20241129,171700,7578962500,96000,96000,96000,96000,0
20241129,171600,7578962500,96000,96000,96000,96000,0
20241129,171500,7578962500,96000,96000,96000,96000,0
20241129,171400,7578962500,96000,96000,96000,96000,0
20241129,171300,7578962500,96000,96000,96000,96000,0
20241129,171200,7578962500,96000,96000,96000,96000,0
20241129,171100,7578962500,96000,96000,96000,96000,0
20241129,171000,7578962500,96000,96000,96000,96000,0
20241129,170900,7578962500,96000,96000,96000,96000,0
20241129,170800,7578962500,96000,96000,96000,96000,0
20241129,170700,7578962500,96000,96000,96000,96000,0
20241129,170600,7578962500,96000,96000,96000,96000,0
20241129,170500,7578962500,96000,96000,96000,96000,0
20241129,170400,7578962500,96000,96000,96000,96000,0
20241129,170300,7578962500,96000,96000,96000,96000,6704
20241129,170200,7578962500,96000,96000,96000,96000,0
20241129,170100,7578962500,96000,96000,96000,96000,0
20241129,170000,7578962500,96000,96000,96000,96000,0
20241129,165900,7578962500,96000,96000,96000,96000,0
20241129,165800,7578962500,96000,96000,96000,96000,0
20241129,165700,7578962500,96000,96000,96000,96000,0
20241129,165600,7578962500,96000,96000,96000,96000,0
20241129,165500,7578962500,96000,96000,96000,96000,0
20241129,165400,7578962500,96000,96000,96000,96000,0
20241129,165300,7578962500,96000,96000,96000,96000,0
20241129,165200,7578962500,96000,96000,96000,96000,0
20241129,165100,7578962500,96000,96000,96000,96000,0
20241129,165000,7578962500,96000,96000,96000,96000,0
20241129,164900,7578962500,96000,96000,96000,96000,0
20241129,164800,7578962500,96000,96000,96000,96000,0
20241129,164700,7578962500,96000,96000,96000,96000,0
20241129,164600,7578962500,96000,96000,96000,96000,0
20241129,164500,7578962500,96000,96000,96000,96000,0
20241129,164400,7578962500,96000,96000,96000,96000,0
20241129,164300,7578962500,96000,96000,96000,96000,0
20241129,164200,7578962500,96000,96000,96000,96000,0
20241129,164100,7578962500,96000,96000,96000,96000,0
20241129,164000,7578962500,96000,96000,96000,96000,0
20241129,163900,7578962500,96000,96000,96000,96000,0
20241129,163800,7578962500,96000,96000,96000,96000,0
20241129,163700,7578962500,96000,96000,96000,96000,0
20241129,163600,7578962500,96000,96000,96000,96000,0
20241129,163500,7578962500,96000,96000,96000,96000,0
20241129,163400,7578962500,96000,96000,96000,96000,0
20241129,163300,7578962500,96000,96000,96000,96000,6704
20241129,163200,7578962500,96000,96000,96000,96000,0
20241129,163100,7578962500,96000,96000,96000,96000,0
20241129,163000,7578962500,96000,96000,96000,96000,0
20241129,162900,7578962500,96000,96000,96000,96000,0
20241129,162800,7578962500,96000,96000,96000,96000,0
20241129,162700,7578962500,96000,96000,96000,96000,0
20241129,162600,7578962500,96000,96000,96000,96000,0
20241129,162500,7578962500,96000,96000,96000,96000,0
20241129,162400,7578962500,96000,96000,96000,96000,0
20241129,162300,7578962500,96000,96000,96000,96000,0
20241129,162200,7578962500,96000,96000,96000,96000,0
20241129,162100,7578962500,96000,96000,96000,96000,0
20241129,162000,7578962500,96000,96000,96000,96000,0
20241129,161900,7578962500,96000,96000,96000,96000,0
20241129,161800,7578962500,96000,96000,96000,96000,0
20241129,161700,7578962500,96000,96000,96000,96000,0
20241129,161600,7578962500,96000,96000,96000,96000,0
20241129,161500,7578962500,96000,96000,96000,96000,0
20241129,161400,7578962500,96000,96000,96000,96000,0
20241129,161300,7578962500,96000,96000,96000,96000,0
20241129,161200,7578962500,96000,96000,96000,96000,0
20241129,161100,7578962500,96000,96000,96000,96000,0
20241129,161000,7578962500,96000,96000,96000,96000,0
20241129,160900,7578962500,96000,96000,96000,96000,0
20241129,160800,7578962500,96000,96000,96000,96000,0
20241129,160700,7578962500,96000,96000,96000,96000,0
20241129,160600,7578962500,96000,96000,96000,96000,0
20241129,160500,7578962500,96000,96000,96000,96000,0
20241129,160400,7578962500,96000,96000,96000,96000,0
20241129,160300,7578962500,96000,96000,96000,96000,6704
20241129,160200,7578962500,96000,96000,96000,96000,0
20241129,160100,7578962500,96000,96000,96000,96000,0
20241129,160000,7578962500,96000,96000,96000,96000,0
20241129,155900,7578962500,96000,96000,96000,96000,0
20241129,155800,7578962500,96000,96000,96000,96000,0
20241129,155700,7578962500,96000,96000,96000,96000,0
20241129,155600,7578962500,96000,96000,96000,96000,0
20241129,155500,7578962500,96000,96000,96000,96000,0
20241129,155400,7578962500,96000,96000,96000,96000,0
20241129,155300,7578962500,96000,96000,96000,96000,0
20241129,155200,7578962500,96000,96000,96000,96000,0
20241129,155100,7578962500,96000,96000,96000,96000,0
20241129,155000,7578962500,96000,96000,96000,96000,0
20241129,154900,7578962500,96000,96000,96000,96000,0
20241129,154800,7578962500,96000,96000,96000,96000,0
20241129,154700,7578962500,96000,96000,96000,96000,0
20241129,154600,7578962500,96000,96000,96000,96000,0
20241129,154500,7578962500,96000,96000,96000,96000,0
20241129,154400,7578962500,96000,96000,96000,96000,0
20241129,154300,7578962500,96000,96000,96000,96000,0
20241129,154200,7578962500,96000,96000,96000,96000,0
20241129,154100,7578962500,96000,96000,96000,96000,0
20241129,154000,7578962500,96000,96000,96000,96000,0
20241129,153900,7578962500,96000,96000,96000,96000,0
20241129,153800,7578962500,96000,96000,96000,96000,0
20241129,153700,7578962500,96000,96000,96000,96000,0
20241129,153600,7578962500,96000,96000,96000,96000,0
20241129,153500,7578962500,96000,96000,96000,96000,0
20241129,153400,7578962500,96000,96000,96000,96000,0
20241129,153300,7578962500,96000,96000,96000,96000,6704
20241129,153200,7578962500,96000,96000,96000,96000,0
20241129,153100,7578962500,96000,96000,96000,96000,0
20241129,153000,7578962500,96000,96000,96000,96000,6704
20241129,152900,6935378500,96200,96200,96200,96200,0
20241129,152800,6935378500,96200,96200,96200,96200,0
20241129,152700,6935378500,96200,96200,96200,96200,0
20241129,152600,6935378500,96200,96200,96200,96200,0
20241129,152500,6935378500,96200,96200,96200,96200,0
20241129,152400,6935378500,96200,96200,96200,96200,0
20241129,152300,6935378500,96200,96200,96200,96200,0
20241129,152200,6935378500,96200,96200,96200,96200,0
20241129,152100,6935378500,96200,96200,96200,96200,0
20241129,152000,6935378500,96200,96200,96200,96200,0
20241129,151900,6935378500,96200,96200,96300,96100,412
20241129,151800,6895776600,96100,96200,96200,96000,1082
20241129,151700,6791787400,96200,96000,96200,95900,705
20241129,151600,6724056700,95900,95900,96100,95800,926
20241129,151500,6635204200,95900,95800,96000,95700,1409
20241129,151400,6500196800,95700,95700,95800,95500,966
20241129,151300,6407774300,95700,95400,95700,95300,267
20241129,151200,6382258900,95400,95500,95600,95400,194
20241129,151100,6363722100,95600,95600,95800,95400,353
20241129,151000,6329982500,95600,95600,95600,95400,125
20241129,150900,6318037700,95600,95400,95600,95400,218
20241129,150800,6297217100,95500,95500,95500,95300,159
20241129,150700,6282043700,95400,95300,95400,95200,121
20241129,150600,6270507700,95400,95500,95500,95200,126
20241129,150500,6258487400,95500,95700,95700,95300,236
20241129,150400,6235949900,95800,95500,95800,95300,107
20241129,150300,6225737700,95100,95700,95900,95100,194
20241129,150200,6207218300,95500,95500,95900,95400,285
20241129,150100,6179990700,95600,95500,95700,95300,180
20241129,150000,6162812200,95600,95800,95800,95100,347
20241129,145900,6129643600,95900,95500,95900,95300,238
20241129,145800,6106908200,95500,95400,95500,95300,265
20241129,145700,6081628900,95300,95500,95800,95300,215
20241129,145600,6061096900,95700,95500,95700,95300,129
20241129,145500,6048787500,95600,95400,95600,95300,266
20241129,145400,6023411200,95500,95600,95800,95300,135
20241129,145300,6010518700,95700,95800,95900,95500,176
20241129,145200,5993682300,95500,95500,95800,95100,166
20241129,145100,5977822300,95500,95600,95800,95500,173
20241129,145000,5961279000,95600,95600,95800,95300,168
20241129,144900,5945223700,95600,95500,95700,95500,85
20241129,144800,5937095600,95700,95800,95800,95300,140
20241129,144700,5923726000,95300,95700,95800,95100,211
20241129,144600,5903581100,95600,95400,95800,95400,142
20241129,144500,5890015000,95600,95500,95600,95300,140
20241129,144400,5876651000,95500,95500,95600,95100,181
20241129,144300,5859378600,95400,95300,95500,95200,182
20241129,144200,5842025000,95200,95100,95400,95100,71
20241129,144100,5835262100,95100,95300,95400,95100,245
20241129,144000,5811933800,95300,95300,95400,95100,130
20241129,143900,5799552000,95300,95300,95400,95100,169
20241129,143800,5783445600,95400,95400,95500,95300,123
20241129,143700,5771709800,95400,95400,95400,95200,153
20241129,143600,5757123500,95400,95400,95400,95300,126
20241129,143500,5745112600,95400,95400,95400,95200,114
20241129,143400,5734254200,95300,95100,95300,95100,117
20241129,143300,5723115700,95200,95200,95300,95000,117
20241129,143200,5711986700,95100,95200,95200,95000,136
20241129,143100,5699055600,95200,95300,95300,95100,127
20241129,143000,5686965000,95400,95100,95400,95100,102
20241129,142900,5677256400,95200,95200,95400,95100,91
20241129,142800,5668595700,95200,95100,95400,95100,93
20241129,142700,5659746200,95100,95200,95300,95100,84
20241129,142600,5651749900,95200,95300,95300,95100,103
20241129,142500,5641949200,95300,95400,95400,95200,84
20241129,142400,5633943700,95400,95400,95500,95200,129
20241129,142300,5621654000,95400,95300,95500,95100,128
20241129,142200,5609455100,95400,95400,95400,95200,83
20241129,142100,5601544400,95200,95400,95500,95200,144
20241129,142000,5587827300,95300,95100,95500,95100,191
20241129,141900,5569644200,95200,95400,95500,95100,434
20241129,141800,5528313000,95400,95400,95500,95200,98
20241129,141700,5518966900,95200,95400,95500,95200,146
20241129,141600,5505051800,95500,95400,95500,95200,278
20241129,141500,5478556700,95400,95500,95600,95400,72
20241129,141400,5471683000,95500,95600,95600,95400,149
20241129,141300,5457458800,95600,95500,95600,95400,101
20241129,141200,5447818300,95500,95600,95600,95400,108
20241129,141100,5437511500,95600,96000,96000,95400,574
20241129,141000,5382672100,96000,95900,96000,95600,82
20241129,140900,5374817200,96000,95800,96000,95600,97
20241129,140800,5365532800,96000,95900,96000,95600,100
20241129,140700,5355955000,96000,95800,96000,95700,75
20241129,140600,5348769800,95800,95800,96100,95700,93
20241129,140500,5339861200,95900,95800,96000,95600,77
20241129,140400,5332479500,95900,95900,96000,95800,121
20241129,140300,5320879000,95900,95900,96000,95800,57
20241129,140200,5315412800,95900,96000,96000,95800,84
20241129,140100,5307356100,96000,96000,96000,95800,152
20241129,140000,5292790200,96000,95900,96000,95600,112
20241129,135900,5282057900,95800,96000,96000,95700,112
20241129,135800,5271332200,95900,96000,96000,95500,104
20241129,135700,5261372200,95900,95800,96000,95500,103
20241129,135600,5251516600,95900,96000,96000,95600,72
20241129,135500,5244616500,96000,95800,96100,95800,62
20241129,135400,5238669800,95900,95900,96100,95500,111
20241129,135300,5228029400,95900,96000,96000,95800,37
20241129,135200,5224480000,96000,95800,96000,95800,135
20241129,135100,5211540800,95800,95900,96100,95800,86
20241129,135000,5203289100,96100,95900,96100,95700,88
20241129,134900,5194851900,95500,96000,96100,95500,72
20241129,134800,5187957500,95900,96000,96100,95500,110
20241129,134700,5177419600,95900,95800,96000,95700,95
20241129,134600,5168311300,95800,96000,96000,95500,66
20241129,134500,5161993300,96000,96000,96200,95500,288
20241129,134400,5134377600,96100,96100,96200,95900,83
20241129,134300,5126407300,96100,96000,96200,96000,43
20241129,134200,5122274500,96000,96000,96000,95900,119
20241129,134100,5110856800,96000,95900,96100,95900,109
20241129,134000,5100392500,95900,96000,96100,95900,103
20241129,133900,5090506200,96000,96000,96100,95900,86
20241129,133800,5082252300,96100,96000,96100,95600,97
20241129,133700,5072947300,96100,96100,96100,95500,76
20241129,133600,5065660300,96100,95700,96100,95700,170
20241129,133500,5049359600,95700,96000,96000,95500,85
20241129,133400,5041222900,96000,95800,96000,95800,107
20241129,133300,5030962200,95800,95900,96000,95500,83
20241129,133200,5023010300,95900,95800,96000,95500,86
20241129,133100,5014777500,95900,95900,96000,95800,34
20241129,133000,5011516300,95800,95900,96000,95800,96
20241129,132900,5002307200,96000,95900,96000,95800,103
20241129,132800,4992431300,95800,96000,96000,95600,105
20241129,132700,4982377900,96000,96000,96000,95700,121
20241129,132600,4970777300,96000,95900,96000,95700,93
20241129,132500,4961874200,95900,95900,96000,95600,97
20241129,132400,4952585300,95900,95800,95900,95800,75
20241129,132300,4945398600,95900,95800,95900,95700,73
20241129,132200,4938405200,95800,95800,96100,95800,196
20241129,132100,4919616000,95900,96000,96000,95700,122
20241129,132000,4907925600,96000,96100,96100,95900,40
20241129,131900,4904083700,95700,96200,96200,95700,89
20241129,131800,4895538000,96200,96100,96200,95800,95
20241129,131700,4886421000,95700,96100,96100,95700,83
20241129,131600,4878462600,96100,96100,96100,95700,95
20241129,131500,4869347100,96100,96100,96100,95700,64
20241129,131400,4863204500,96100,96000,96200,95600,96
20241129,131300,4854001900,96000,95900,96000,95800,87
20241129,131200,4845657300,96000,96000,96000,95900,76
20241129,131100,4838364600,96000,96200,96200,96000,65
20241129,131000,4832116100,96200,95900,96200,95800,151
20241129,130900,4817637800,95900,96000,96000,95900,60
20241129,130800,4811880500,96000,96000,96000,95800,111
20241129,130700,4801233200,96000,95900,96000,95800,97
20241129,130600,4791928900,95900,96100,96100,95800,73
20241129,130500,4784922600,96100,96100,96100,95900,124
20241129,130400,4773019600,96100,96100,96200,96000,278
20241129,130300,4746303100,96100,96100,96100,96000,171
20241129,130200,4729876200,96000,95900,96100,95900,211
20241129,130100,4709623500,95900,95900,95900,95500,66
20241129,130000,4703302200,95900,95600,95900,95500,115
20241129,125900,4692299400,95700,95600,95900,95600,91
20241129,125800,4683584600,95700,95600,95900,95600,82
20241129,125700,4675736100,95700,95900,96000,95700,130
20241129,125600,4663275200,95800,95900,96000,95800,104
20241129,125500,4653308500,95900,95800,95900,95800,143
20241129,125400,4639603500,95900,95800,95900,95800,142
20241129,125300,4625996900,95800,95800,95900,95500,151
20241129,125200,4611548700,95700,95700,95800,95400,115
20241129,125100,4600557400,95800,95800,95900,95400,103
20241129,125000,4590702800,95700,95800,95900,95400,120
20241129,124900,4579222400,95800,95600,95900,95600,68
20241129,124800,4572707000,95500,95600,95900,95500,201
20241129,124700,4553496500,95600,95600,95900,95600,73
20241129,124600,4546508000,95700,95600,95800,95600,118
20241129,124500,4535221600,95600,95900,95900,95500,108
20241129,124400,4524894100,95800,95800,95900,95500,115
20241129,124300,4513886600,95900,95800,95900,95600,155
20241129,124200,4499050700,95900,95700,95900,95500,83
20241129,124100,4491106700,95700,95800,95800,95600,107
20241129,124000,4480864400,95800,95700,95900,95700,149
20241129,123900,4466601400,95900,95900,96000,95800,91
20241129,123800,4457880300,95900,95900,96000,95800,73
20241129,123700,4450878800,95900,95800,95900,95700,195
20241129,123600,4432202600,95900,95900,96000,95500,155
20241129,123500,4417348200,95900,95800,96000,95800,77
20241129,123400,4409967400,95800,95500,95800,95500,142
20241129,123300,4396384600,95500,95700,95700,95500,129
20241129,123200,4384048800,95600,95600,95700,95500,150
20241129,123100,4369707500,95500,95600,95600,95500,115
20241129,123000,4358720600,95600,95600,95700,95500,140
20241129,122900,4345345000,95600,95600,95600,95500,79
20241129,122800,4337798600,95600,95700,95700,95400,108
20241129,122700,4327479900,95700,95700,95700,95500,172
20241129,122600,4311044100,95600,95700,95800,95600,92
20241129,122500,4302242800,95700,95600,95700,95600,116
20241129,122400,4291151000,95600,95600,95600,95500,95
20241129,122300,4282075400,95600,95700,95700,95500,163
20241129,122200,4266490200,95700,95700,95700,95500,128
20241129,122100,4254257200,95700,95700,95700,95600,85
20241129,122000,4246129200,95800,96000,96000,95600,153
20241129,121900,4231469200,96000,96000,96000,95800,121
20241129,121800,4219865300,96000,95900,96000,95800,77
20241129,121700,4212481200,95800,95800,96000,95600,189
20241129,121600,4194372600,95800,95700,95900,95600,110
20241129,121500,4183839500,95700,95700,95800,95600,97
20241129,121400,4174560700,95900,95600,95900,95500,195
20241129,121300,4155918800,95700,95500,95800,95300,123
20241129,121200,4144160600,95500,95700,95700,95500,57
20241129,121100,4138712100,95700,95400,95800,95300,94
20241129,121000,4129721800,96000,95700,96000,95300,226
20241129,120900,4108097000,95700,95600,95800,95500,94
20241129,120800,4099113600,95500,95700,95700,95200,137
20241129,120700,4086036400,95700,95600,95700,95600,106
20241129,120600,4075901800,95700,95700,95800,95600,119
20241129,120500,4064519100,95700,95600,95800,95400,122
20241129,120400,4052865100,95700,95700,95800,95500,49
20241129,120300,4048180700,95800,95900,95900,95500,81
20241129,120200,4040433000,95900,95700,95900,95400,159
20241129,120100,4025229800,95700,95400,95800,95400,89
20241129,120000,4016717900,95800,95700,95800,95400,111
20241129,115900,4006101600,95600,95600,95800,95300,116
20241129,115800,3995016000,95700,95700,95700,95500,115
20241129,115700,3984016700,95600,95800,95800,95600,101
20241129,115600,3974352600,95700,95700,95800,95500,169
20241129,115500,3958190700,95700,95500,95700,95500,118
20241129,115400,3946914500,95600,95400,95600,95100,131
20241129,115300,3934417700,95500,95500,95600,95400,50
20241129,115200,3929641500,95500,95300,95500,95100,149
20241129,115100,3915436100,95400,95300,95500,95300,95
20241129,115000,3906373200,95100,95400,95600,95100,121
20241129,114900,3894840900,95400,95300,95500,95100,151
20241129,114800,3880454000,95200,95300,95300,95200,115
20241129,114700,3869504800,95300,95300,95400,95200,134
20241129,114600,3856739500,95400,95300,95400,95200,112
20241129,114500,3846067000,95400,95400,95400,95300,107
20241129,114400,3835867100,95400,95400,95400,95300,123
20241129,114300,3824142900,95300,95300,95400,95200,153
20241129,114200,3809563200,95300,95300,95400,95300,154
20241129,114100,3794885500,95300,95400,95400,95300,88
20241129,114000,3786498400,95200,95400,95600,95200,191
20241129,113900,3768286400,95400,95500,95500,95300,39
20241129,113800,3764565800,95400,95500,95500,95200,142
20241129,113700,3751030500,95200,95600,95700,95200,83
20241129,113600,3743114400,95600,95400,95600,95300,146
20241129,113500,3729188700,95300,95500,95600,95300,121
20241129,113400,3717644200,95500,95600,95900,95400,143
20241129,113300,3703987000,95600,95400,95600,95400,260
20241129,113200,3679162100,95400,95600,95600,95400,113
20241129,113100,3668371700,95600,95500,95600,95400,102
20241129,113000,3658634100,95500,95300,95600,95200,183
20241129,112900,3641161400,95300,95300,95400,95200,211
20241129,112800,3621050000,95100,95300,95300,95000,386
20241129,112700,3584292800,95100,95100,95300,95100,147
20241129,112600,3570306600,95200,95100,95300,95000,138
20241129,112500,3557181200,95100,95100,95200,94900,240
20241129,112400,3534370500,95100,95000,95100,94900,124
20241129,112300,3522596200,95000,95100,95100,94900,119
20241129,112200,3511291300,95100,95200,95200,94600,146
20241129,112100,3497446500,95200,94900,95200,94800,178
20241129,112000,3480546000,94900,94900,94900,94700,97
20241129,111900,3471349500,94900,95200,95200,94800,66
20241129,111800,3465077000,95200,94700,95200,94700,257
20241129,111700,3440663800,94600,94800,95100,94600,114
20241129,111600,3429859100,94900,95100,95200,94800,166
20241129,111500,3414107000,95000,95000,95000,94700,133
20241129,111400,3401494400,95000,95100,95100,94600,140
20241129,111300,3388216400,95000,94800,95000,94600,122
20241129,111200,3376660200,94900,94600,95100,94600,197
20241129,111100,3357986600,94800,94900,94900,94600,108
20241129,111000,3347760100,94900,94800,95100,94700,143
20241129,110900,3334204200,94900,94700,95000,94700,52
20241129,110800,3329269900,95200,94900,95200,94800,177
20241129,110700,3312477400,94800,94900,94900,94800,111
20241129,110600,3301953200,94900,95000,95000,94800,412
20241129,110500,3262885200,94800,94500,94900,94500,283
20241129,110400,3236077800,94400,94200,94800,94200,224
20241129,110300,3214914200,94500,94800,95000,94000,1966
20241129,110200,3029530000,94700,94700,95000,94600,160
20241129,110100,3014377000,94700,94700,94800,94700,127
20241129,110000,3002349300,94800,94800,95000,94700,124
20241129,105900,2990600900,94800,94600,94900,94600,112
20241129,105800,2979996200,94800,94700,94800,94700,84
20241129,105700,2972038400,94800,94700,94900,94600,123
20241129,105600,2960380200,94600,94900,94900,94600,121
20241129,105500,2948919100,94900,94700,94900,94600,208
20241129,105400,2929229000,94800,94500,94800,94500,118
20241129,105300,2918061900,94500,94800,94800,94500,112
20241129,105200,2907465300,94700,94700,94800,94500,167
20241129,105100,2891657200,94500,94500,94800,94500,144
20241129,105000,2878038600,94600,94700,94700,94500,141
20241129,104900,2864705600,94700,94800,94800,94600,138
20241129,104800,2851644400,94700,94700,94900,94500,144
20241129,104700,2838028300,94700,94800,94800,94600,145
20241129,104600,2824307200,94700,94700,94800,94600,113
20241129,104500,2813603200,94700,94700,94800,94700,110
20241129,104400,2803182400,94700,94800,94900,94600,184
20241129,104300,2785744300,94500,95100,95100,94400,1135
20241129,104200,2678428900,95100,95100,95200,94900,118
20241129,104100,2667215400,95200,95100,95300,94800,145
20241129,104000,2653439900,95100,95300,95300,95100,131
20241129,103900,2640972000,95200,95300,95400,95000,131
20241129,103800,2628506100,95200,95400,95600,95100,124
20241129,103700,2616689200,95600,95800,95800,95100,92
20241129,103600,2607928900,95600,95100,95600,95000,219
20241129,103500,2587075000,95200,95000,95200,94900,231
20241129,103400,2565136500,95000,94900,95000,94800,86
20241129,103300,2556976800,94900,94900,95000,94800,109
20241129,103200,2546634600,94900,95000,95200,94900,133
20241129,103100,2533999000,95000,95100,95300,95000,107
20241129,103000,2523830600,95000,95100,95200,95000,159
20241129,102900,2508706100,95100,95100,95300,95000,113
20241129,102800,2497960000,95100,95300,95500,95100,115
20241129,102700,2487020500,95300,95300,95300,95100,186
20241129,102600,2469311900,95300,94900,95300,94800,185
20241129,102500,2451742500,94900,94800,95200,94700,117
20241129,102400,2440644900,94900,94600,95000,94600,183
20241129,102300,2423289500,94600,94800,94900,94600,111
20241129,102200,2412770000,94700,94600,94700,94600,142
20241129,102100,2399334600,94600,94700,94700,94500,122
20241129,102000,2387797300,94700,94700,94700,94600,171
20241129,101900,2371617300,94700,94600,94700,94600,127
20241129,101800,2359600500,94700,94800,94800,94600,149
20241129,101700,2345499700,94700,94900,94900,94700,130
20241129,101600,2333177600,94800,95200,95200,94800,139
20241129,101500,2319987700,95200,94800,95300,94800,137
20241129,101400,2306978300,94800,94800,94800,94600,143
20241129,101300,2293439800,94800,94800,94900,94600,109
20241129,101200,2283113900,94700,94700,95000,94700,86
20241129,101100,2274964700,94800,94600,94800,94600,121
20241129,101000,2263506600,94600,94800,94800,94600,91
20241129,100900,2254889200,94700,94800,94800,94600,135
20241129,100800,2242108500,94700,94600,94900,94500,316
20241129,100700,2212188500,94600,94500,94600,94500,136
20241129,100600,2199333800,94600,94600,94600,94500,225
20241129,100500,2178059600,94600,94500,94600,94500,378
20241129,100400,2142337600,94500,94500,94600,94500,109
20241129,100300,2132034400,94600,94700,94700,94500,105
20241129,100200,2122100900,94600,94900,94900,94600,120
20241129,100100,2110735700,94900,95200,95200,94800,1120
20241129,100000,2004288000,95300,95000,95300,95000,471
20241129,095900,1959498800,95100,95100,95100,95000,91
20241129,095800,1950851200,95100,95000,95100,95000,110
20241129,095700,1940397800,95100,95200,95200,95000,152
20241129,095600,1925948900,95100,95300,95300,95100,403
20241129,095500,1887595900,95300,95500,95600,95200,2078
20241129,095400,1689186300,95600,95500,95600,95500,335
20241129,095300,1657192500,95600,95600,95600,95500,107
20241129,095200,1646970800,95500,95500,95600,95500,109
20241129,095100,1636560900,95500,95600,95600,95500,122
20241129,095000,1624903500,95500,95700,95800,95500,317
20241129,094900,1594604800,95600,95700,95900,95600,70
20241129,094800,1587901900,95700,95700,95800,95700,28
20241129,094700,1585222200,95700,95800,95900,95700,93
20241129,094600,1576316600,95800,95800,95900,95700,79
20241129,094500,1568752000,95800,95700,95800,95700,86
20241129,094400,1560519600,95700,95800,95800,95700,27
20241129,094300,1557935500,95700,95600,95900,95600,316
20241129,094200,1527696600,95700,96000,96100,95600,3053
20241129,094100,1234936500,96000,96100,96100,96000,38
20241129,094000,1231287800,96000,96000,96100,96000,313
20241129,093900,1201239700,96000,96000,96100,96000,1451
20241129,093800,1061941800,96000,96200,96200,96000,278
20241129,093700,1035224500,96100,96100,96100,96100,50
20241129,093600,1030419500,96100,96400,96400,96100,72
20241129,093500,1023488100,96400,96600,96700,96400,77
20241129,093400,1016058200,96500,96600,96600,96500,116
20241129,093300,1004857200,96600,97000,97000,96500,99
20241129,093200,995266300,97000,96200,97000,96100,341
20241129,093100,962373700,96100,96200,96200,96100,38
20241129,093000,958719900,96100,96200,96300,96000,184
20241129,092900,941036800,96200,96000,96300,96000,26
20241129,092800,938538800,96100,96100,96100,96000,21
20241129,092700,936522000,96100,96100,96300,96100,27
20241129,092600,933925900,96200,95900,96200,95900,257
20241129,092500,909253700,96000,96100,96100,95900,114
20241129,092400,898311500,96100,96000,96100,96000,76
20241129,092300,891013800,96000,95900,96000,95800,251
20241129,092200,866927400,95900,96200,96300,95800,474
20241129,092100,821414600,96200,96200,96200,96200,24
20241129,092000,819105800,96100,96100,96400,96100,52
20241129,091900,814102200,96100,96400,96400,96100,101
20241129,091800,804377700,96400,96400,96500,96400,27
20241129,091700,801774700,96400,96300,96400,96300,22
20241129,091600,799655800,96300,96100,96500,96100,192
20241129,091500,781160500,96000,96100,96300,96000,258
20241129,091400,756376100,96200,96200,96300,96100,182
20241129,091300,738869000,96100,96000,96300,96000,153
20241129,091200,724165700,96100,96300,96800,96000,1546
20241129,091100,575395000,96300,96200,96400,96200,46
20241129,091000,570966200,96300,96400,96400,96300,56
20241129,090900,565573100,96300,96400,96500,96200,632
20241129,090800,504707300,96300,96700,96700,96300,865
20241129,090700,421200600,96600,96500,96600,96500,108
20241129,090600,410773000,96600,96800,96800,96500,1436
20241129,090500,272043100,96800,96900,97100,96700,629
20241129,090400,211159600,96900,97000,97000,96800,340
20241129,090300,178225300,96800,96900,97000,96800,148
20241129,090200,163890300,96600,97200,97200,96600,623
20241129,090100,103521000,97200,97700,97700,97200,183
20241129,090000,85695200,97700,98000,98000,97700,875