KissMeData/086280/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200500,25955639600,126300,126300,126300,126300,7882
20241127,200400,25955639600,126300,126300,126300,126300,0
20241127,200300,25955639600,126300,126300,126300,126300,0
20241127,200200,25955639600,126300,126300,126300,126300,0
20241127,200100,25955639600,126300,126300,126300,126300,0
20241127,200000,25955639600,126300,126300,126300,126300,0
20241127,195900,25955639600,126300,126300,126300,126300,0
20241127,195800,25955639600,126300,126300,126300,126300,0
20241127,195700,25955639600,126300,126300,126300,126300,0
20241127,195600,25955639600,126300,126300,126300,126300,0
20241127,195500,25955639600,126300,126300,126300,126300,0
20241127,195400,25955639600,126300,126300,126300,126300,0
20241127,195300,25955639600,126300,126300,126300,126300,0
20241127,195200,25955639600,126300,126300,126300,126300,0
20241127,195100,25955639600,126300,126300,126300,126300,0
20241127,195000,25955639600,126300,126300,126300,126300,0
20241127,194900,25955639600,126300,126300,126300,126300,0
20241127,194800,25955639600,126300,126300,126300,126300,0
20241127,194700,25955639600,126300,126300,126300,126300,0
20241127,194600,25955639600,126300,126300,126300,126300,0
20241127,194500,25955639600,126300,126300,126300,126300,0
20241127,194400,25955639600,126300,126300,126300,126300,0
20241127,194300,25955639600,126300,126300,126300,126300,0
20241127,194200,25955639600,126300,126300,126300,126300,0
20241127,194100,25955639600,126300,126300,126300,126300,0
20241127,194000,25955639600,126300,126300,126300,126300,0
20241127,193900,25955639600,126300,126300,126300,126300,0
20241127,193800,25955639600,126300,126300,126300,126300,0
20241127,193700,25955639600,126300,126300,126300,126300,0
20241127,193600,25955639600,126300,126300,126300,126300,0
20241127,193500,25955639600,126300,126300,126300,126300,7882
20241127,193400,25955639600,126300,126300,126300,126300,0
20241127,193300,25955639600,126300,126300,126300,126300,0
20241127,193200,25955639600,126300,126300,126300,126300,0
20241127,193100,25955639600,126300,126300,126300,126300,0
20241127,193000,25955639600,126300,126300,126300,126300,0
20241127,192900,25955639600,126300,126300,126300,126300,0
20241127,192800,25955639600,126300,126300,126300,126300,0
20241127,192700,25955639600,126300,126300,126300,126300,0
20241127,192600,25955639600,126300,126300,126300,126300,0
20241127,192500,25955639600,126300,126300,126300,126300,0
20241127,192400,25955639600,126300,126300,126300,126300,0
20241127,192300,25955639600,126300,126300,126300,126300,0
20241127,192200,25955639600,126300,126300,126300,126300,0
20241127,192100,25955639600,126300,126300,126300,126300,0
20241127,192000,25955639600,126300,126300,126300,126300,0
20241127,191900,25955639600,126300,126300,126300,126300,0
20241127,191800,25955639600,126300,126300,126300,126300,0
20241127,191700,25955639600,126300,126300,126300,126300,0
20241127,191600,25955639600,126300,126300,126300,126300,0
20241127,191500,25955639600,126300,126300,126300,126300,0
20241127,191400,25955639600,126300,126300,126300,126300,0
20241127,191300,25955639600,126300,126300,126300,126300,0
20241127,191200,25955639600,126300,126300,126300,126300,0
20241127,191100,25955639600,126300,126300,126300,126300,0
20241127,191000,25955639600,126300,126300,126300,126300,0
20241127,190900,25955639600,126300,126300,126300,126300,0
20241127,190800,25955639600,126300,126300,126300,126300,0
20241127,190700,25955639600,126300,126300,126300,126300,0
20241127,190600,25955639600,126300,126300,126300,126300,0
20241127,190500,25955639600,126300,126300,126300,126300,7882
20241127,190400,25955639600,126300,126300,126300,126300,0
20241127,190300,25955639600,126300,126300,126300,126300,0
20241127,190200,25955639600,126300,126300,126300,126300,0
20241127,190100,25955639600,126300,126300,126300,126300,0
20241127,190000,25955639600,126300,126300,126300,126300,0
20241127,185900,25955639600,126300,126300,126300,126300,0
20241127,185800,25955639600,126300,126300,126300,126300,0
20241127,185700,25955639600,126300,126300,126300,126300,0
20241127,185600,25955639600,126300,126300,126300,126300,0
20241127,185500,25955639600,126300,126300,126300,126300,0
20241127,185400,25955639600,126300,126300,126300,126300,0
20241127,185300,25955639600,126300,126300,126300,126300,0
20241127,185200,25955639600,126300,126300,126300,126300,0
20241127,185100,25955639600,126300,126300,126300,126300,0
20241127,185000,25955639600,126300,126300,126300,126300,0
20241127,184900,25955639600,126300,126300,126300,126300,0
20241127,184800,25955639600,126300,126300,126300,126300,0
20241127,184700,25955639600,126300,126300,126300,126300,0
20241127,184600,25955639600,126300,126300,126300,126300,0
20241127,184500,25955639600,126300,126300,126300,126300,0
20241127,184400,25955639600,126300,126300,126300,126300,0
20241127,184300,25955639600,126300,126300,126300,126300,0
20241127,184200,25955639600,126300,126300,126300,126300,0
20241127,184100,25955639600,126300,126300,126300,126300,0
20241127,184000,25955639600,126300,126300,126300,126300,0
20241127,183900,25955639600,126300,126300,126300,126300,0
20241127,183800,25955639600,126300,126300,126300,126300,0
20241127,183700,25955639600,126300,126300,126300,126300,0
20241127,183600,25955639600,126300,126300,126300,126300,0
20241127,183500,25955639600,126300,126300,126300,126300,7882
20241127,183400,25955639600,126300,126300,126300,126300,0
20241127,183300,25955639600,126300,126300,126300,126300,0
20241127,183200,25955639600,126300,126300,126300,126300,0
20241127,183100,25955639600,126300,126300,126300,126300,0
20241127,183000,25955639600,126300,126300,126300,126300,0
20241127,182900,25955639600,126300,126300,126300,126300,0
20241127,182800,25955639600,126300,126300,126300,126300,0
20241127,182700,25955639600,126300,126300,126300,126300,0
20241127,182600,25955639600,126300,126300,126300,126300,0
20241127,182500,25955639600,126300,126300,126300,126300,0
20241127,182400,25955639600,126300,126300,126300,126300,0
20241127,182300,25955639600,126300,126300,126300,126300,0
20241127,182200,25955639600,126300,126300,126300,126300,0
20241127,182100,25955639600,126300,126300,126300,126300,0
20241127,182000,25955639600,126300,126300,126300,126300,0
20241127,181900,25955639600,126300,126300,126300,126300,0
20241127,181800,25955639600,126300,126300,126300,126300,0
20241127,181700,25955639600,126300,126300,126300,126300,0
20241127,181600,25955639600,126300,126300,126300,126300,0
20241127,181500,25955639600,126300,126300,126300,126300,0
20241127,181400,25955639600,126300,126300,126300,126300,0
20241127,181300,25955639600,126300,126300,126300,126300,0
20241127,181200,25955639600,126300,126300,126300,126300,0
20241127,181100,25955639600,126300,126300,126300,126300,0
20241127,181000,25955639600,126300,126300,126300,126300,0
20241127,180900,25955639600,126300,126300,126300,126300,0
20241127,180800,25955639600,126300,126300,126300,126300,0
20241127,180700,25955639600,126300,126300,126300,126300,0
20241127,180600,25955639600,126300,126300,126300,126300,0
20241127,180500,25955639600,126300,126300,126300,126300,7882
20241127,180400,25955639600,126300,126300,126300,126300,0
20241127,180300,25955639600,126300,126300,126300,126300,0
20241127,180200,25955639600,126300,126300,126300,126300,0
20241127,180100,25955639600,126300,126300,126300,126300,0
20241127,180000,25955639600,126300,126300,126300,126300,0
20241127,175900,25955639600,126300,126300,126300,126300,0
20241127,175800,25955639600,126300,126300,126300,126300,0
20241127,175700,25955639600,126300,126300,126300,126300,0
20241127,175600,25955639600,126300,126300,126300,126300,0
20241127,175500,25955639600,126300,126300,126300,126300,0
20241127,175400,25955639600,126300,126300,126300,126300,0
20241127,175300,25955639600,126300,126300,126300,126300,0
20241127,175200,25955639600,126300,126300,126300,126300,0
20241127,175100,25955639600,126300,126300,126300,126300,0
20241127,175000,25955639600,126300,126300,126300,126300,0
20241127,174900,25955639600,126300,126300,126300,126300,0
20241127,174800,25955639600,126300,126300,126300,126300,0
20241127,174700,25955639600,126300,126300,126300,126300,0
20241127,174600,25955639600,126300,126300,126300,126300,0
20241127,174500,25955639600,126300,126300,126300,126300,0
20241127,174400,25955639600,126300,126300,126300,126300,0
20241127,174300,25955639600,126300,126300,126300,126300,0
20241127,174200,25955639600,126300,126300,126300,126300,0
20241127,174100,25955639600,126300,126300,126300,126300,0
20241127,174000,25955639600,126300,126300,126300,126300,0
20241127,173900,25955639600,126300,126300,126300,126300,0
20241127,173800,25955639600,126300,126300,126300,126300,0
20241127,173700,25955639600,126300,126300,126300,126300,0
20241127,173600,25955639600,126300,126300,126300,126300,0
20241127,173500,25955639600,126300,126300,126300,126300,7882
20241127,173400,25955639600,126300,126300,126300,126300,0
20241127,173300,25955639600,126300,126300,126300,126300,0
20241127,173200,25955639600,126300,126300,126300,126300,0
20241127,173100,25955639600,126300,126300,126300,126300,0
20241127,173000,25955639600,126300,126300,126300,126300,0
20241127,172900,25955639600,126300,126300,126300,126300,0
20241127,172800,25955639600,126300,126300,126300,126300,0
20241127,172700,25955639600,126300,126300,126300,126300,0
20241127,172600,25955639600,126300,126300,126300,126300,0
20241127,172500,25955639600,126300,126300,126300,126300,0
20241127,172400,25955639600,126300,126300,126300,126300,0
20241127,172300,25955639600,126300,126300,126300,126300,0
20241127,172200,25955639600,126300,126300,126300,126300,0
20241127,172100,25955639600,126300,126300,126300,126300,0
20241127,172000,25955639600,126300,126300,126300,126300,0
20241127,171900,25955639600,126300,126300,126300,126300,0
20241127,171800,25955639600,126300,126300,126300,126300,0
20241127,171700,25955639600,126300,126300,126300,126300,0
20241127,171600,25955639600,126300,126300,126300,126300,0
20241127,171500,25955639600,126300,126300,126300,126300,0
20241127,171400,25955639600,126300,126300,126300,126300,0
20241127,171300,25955639600,126300,126300,126300,126300,0
20241127,171200,25955639600,126300,126300,126300,126300,0
20241127,171100,25955639600,126300,126300,126300,126300,0
20241127,171000,25955639600,126300,126300,126300,126300,0
20241127,170900,25955639600,126300,126300,126300,126300,0
20241127,170800,25955639600,126300,126300,126300,126300,0
20241127,170700,25955639600,126300,126300,126300,126300,0
20241127,170600,25955639600,126300,126300,126300,126300,0
20241127,170500,25955639600,126300,126300,126300,126300,7882
20241127,170400,25955639600,126300,126300,126300,126300,0
20241127,170300,25955639600,126300,126300,126300,126300,0
20241127,170200,25955639600,126300,126300,126300,126300,0
20241127,170100,25955639600,126300,126300,126300,126300,0
20241127,170000,25955639600,126300,126300,126300,126300,0
20241127,165900,25955639600,126300,126300,126300,126300,0
20241127,165800,25955639600,126300,126300,126300,126300,0
20241127,165700,25955639600,126300,126300,126300,126300,0
20241127,165600,25955639600,126300,126300,126300,126300,0
20241127,165500,25955639600,126300,126300,126300,126300,0
20241127,165400,25955639600,126300,126300,126300,126300,0
20241127,165300,25955639600,126300,126300,126300,126300,0
20241127,165200,25955639600,126300,126300,126300,126300,0
20241127,165100,25955639600,126300,126300,126300,126300,0
20241127,165000,25955639600,126300,126300,126300,126300,0
20241127,164900,25955639600,126300,126300,126300,126300,0
20241127,164800,25955639600,126300,126300,126300,126300,0
20241127,164700,25955639600,126300,126300,126300,126300,0
20241127,164600,25955639600,126300,126300,126300,126300,0
20241127,164500,25955639600,126300,126300,126300,126300,0
20241127,164400,25955639600,126300,126300,126300,126300,0
20241127,164300,25955639600,126300,126300,126300,126300,0
20241127,164200,25955639600,126300,126300,126300,126300,0
20241127,164100,25955639600,126300,126300,126300,126300,0
20241127,164000,25955639600,126300,126300,126300,126300,0
20241127,163900,25955639600,126300,126300,126300,126300,0
20241127,163800,25955639600,126300,126300,126300,126300,0
20241127,163700,25955639600,126300,126300,126300,126300,0
20241127,163600,25955639600,126300,126300,126300,126300,0
20241127,163500,25955639600,126300,126300,126300,126300,7882
20241127,163400,25955639600,126300,126300,126300,126300,0
20241127,163300,25955639600,126300,126300,126300,126300,0
20241127,163200,25955639600,126300,126300,126300,126300,0
20241127,163100,25955639600,126300,126300,126300,126300,0
20241127,163000,25955639600,126300,126300,126300,126300,0
20241127,162900,25955639600,126300,126300,126300,126300,0
20241127,162800,25955639600,126300,126300,126300,126300,0
20241127,162700,25955639600,126300,126300,126300,126300,0
20241127,162600,25955639600,126300,126300,126300,126300,0
20241127,162500,25955639600,126300,126300,126300,126300,0
20241127,162400,25955639600,126300,126300,126300,126300,0
20241127,162300,25955639600,126300,126300,126300,126300,0
20241127,162200,25955639600,126300,126300,126300,126300,0
20241127,162100,25955639600,126300,126300,126300,126300,0
20241127,162000,25955639600,126300,126300,126300,126300,0
20241127,161900,25955639600,126300,126300,126300,126300,0
20241127,161800,25955639600,126300,126300,126300,126300,0
20241127,161700,25955639600,126300,126300,126300,126300,0
20241127,161600,25955639600,126300,126300,126300,126300,0
20241127,161500,25955639600,126300,126300,126300,126300,0
20241127,161400,25955639600,126300,126300,126300,126300,0
20241127,161300,25955639600,126300,126300,126300,126300,0
20241127,161200,25955639600,126300,126300,126300,126300,0
20241127,161100,25955639600,126300,126300,126300,126300,0
20241127,161000,25955639600,126300,126300,126300,126300,0
20241127,160900,25955639600,126300,126300,126300,126300,0
20241127,160800,25955639600,126300,126300,126300,126300,0
20241127,160700,25955639600,126300,126300,126300,126300,0
20241127,160600,25955639600,126300,126300,126300,126300,0
20241127,160500,25955639600,126300,126300,126300,126300,7882
20241127,160400,25955639600,126300,126300,126300,126300,0
20241127,160300,25955639600,126300,126300,126300,126300,0
20241127,160200,25955639600,126300,126300,126300,126300,0
20241127,160100,25955639600,126300,126300,126300,126300,0
20241127,160000,25955639600,126300,126300,126300,126300,0
20241127,155900,25955639600,126300,126300,126300,126300,0
20241127,155800,25955639600,126300,126300,126300,126300,0
20241127,155700,25955639600,126300,126300,126300,126300,0
20241127,155600,25955639600,126300,126300,126300,126300,0
20241127,155500,25955639600,126300,126300,126300,126300,0
20241127,155400,25955639600,126300,126300,126300,126300,0
20241127,155300,25955639600,126300,126300,126300,126300,0
20241127,155200,25955639600,126300,126300,126300,126300,0
20241127,155100,25955639600,126300,126300,126300,126300,0
20241127,155000,25955639600,126300,126300,126300,126300,0
20241127,154900,25955639600,126300,126300,126300,126300,0
20241127,154800,25955639600,126300,126300,126300,126300,0
20241127,154700,25955639600,126300,126300,126300,126300,0
20241127,154600,25955639600,126300,126300,126300,126300,0
20241127,154500,25955639600,126300,126300,126300,126300,0
20241127,154400,25955639600,126300,126300,126300,126300,0
20241127,154300,25955639600,126300,126300,126300,126300,0
20241127,154200,25955639600,126300,126300,126300,126300,0
20241127,154100,25955639600,126300,126300,126300,126300,0
20241127,154000,25955639600,126300,126300,126300,126300,0
20241127,153900,25955639600,126300,126300,126300,126300,0
20241127,153800,25955639600,126300,126300,126300,126300,0
20241127,153700,25955639600,126300,126300,126300,126300,0
20241127,153600,25955639600,126300,126300,126300,126300,0
20241127,153500,25955639600,126300,126300,126300,126300,7882
20241127,153400,25955639600,126300,126300,126300,126300,0
20241127,153300,25955639600,126300,126300,126300,126300,0
20241127,153200,25955639600,126300,126300,126300,126300,0
20241127,153100,25955639600,126300,126300,126300,126300,0
20241127,153000,25955639600,126300,126300,126300,126300,7882
20241127,152900,24960143000,125900,125900,125900,125900,0
20241127,152800,24960143000,125900,125900,125900,125900,0
20241127,152700,24960143000,125900,125900,125900,125900,0
20241127,152600,24960143000,125900,125900,125900,125900,0
20241127,152500,24960143000,125900,125900,125900,125900,0
20241127,152400,24960143000,125900,125900,125900,125900,0
20241127,152300,24960143000,125900,125900,125900,125900,0
20241127,152200,24960143000,125900,125900,125900,125900,0
20241127,152100,24960143000,125900,125900,125900,125900,0
20241127,152000,24960143000,125900,125900,125900,125900,0
20241127,151900,24960143000,125900,126100,126300,125900,541
20241127,151800,24891938200,126000,126200,126300,126000,336
20241127,151700,24849548400,126100,125900,126100,125800,401
20241127,151600,24799038700,125900,125900,126000,125800,377
20241127,151500,24751576100,125900,126000,126000,125900,426
20241127,151400,24697925800,126000,125900,126000,125800,497
20241127,151300,24635344300,125900,125900,126000,125700,654
20241127,151200,24553041400,126000,126100,126100,125900,880
20241127,151100,24442116300,126000,126000,126100,125900,348
20241127,151000,24398262900,126000,126100,126100,125800,585
20241127,150900,24324530800,126100,126100,126100,125900,481
20241127,150800,24263916300,126000,125600,126000,125600,1128
20241127,150700,24121851200,125600,125800,126000,125600,442
20241127,150600,24066220400,125900,125800,126000,125700,622
20241127,150500,23987938000,125800,125900,126000,125800,564
20241127,150400,23916950900,125900,125900,126000,125800,390
20241127,150300,23867843700,125800,125900,126000,125800,388
20241127,150200,23818990300,125900,126000,126000,125800,599
20241127,150100,23743541400,125900,126000,126100,125900,624
20241127,150000,23664922900,126000,125900,126100,125900,685
20241127,145900,23578648800,125900,126000,126100,125900,474
20241127,145800,23518918800,126100,126100,126200,126000,654
20241127,145700,23436467700,126000,126100,126200,126000,433
20241127,145600,23381875600,126100,126100,126300,126000,575
20241127,145500,23309333300,126100,126000,126200,126000,516
20241127,145400,23244238900,126000,126200,126300,126000,862
20241127,145300,23135495800,126100,126000,126200,126000,447
20241127,145200,23079137100,126000,126100,126200,126000,1220
20241127,145100,22925274900,126200,126200,126300,126000,1039
20241127,145000,22794202700,126200,126100,126300,126000,799
20241127,144900,22693357800,126200,126200,126300,126100,601
20241127,144800,22617495300,126200,126300,126600,126200,481
20241127,144700,22556689000,126600,126300,126600,126300,466
20241127,144600,22497756200,126200,126600,126700,126200,876
20241127,144500,22386950600,126600,126500,126600,126400,350
20241127,144400,22342664800,126400,126500,126600,126300,524
20241127,144300,22276364500,126500,126500,126700,126500,682
20241127,144200,22190018300,126500,126500,126600,126500,499
20241127,144100,22126861900,126500,126400,126600,126400,343
20241127,144000,22083471600,126400,126600,126600,126400,1271
20241127,143900,21922673400,126500,126600,126600,126500,360
20241127,143800,21877108300,126600,126500,126600,126400,520
20241127,143700,21811321400,126400,126400,126500,126400,473
20241127,143600,21751503900,126400,126500,126500,126400,503
20241127,143500,21687891200,126400,126500,126500,126400,371
20241127,143400,21640973000,126400,126400,126500,126200,1086
20241127,143300,21503708300,126400,126400,126500,126400,311
20241127,143200,21464370900,126400,126500,126500,126400,305
20241127,143100,21425801900,126500,126400,126500,126400,565
20241127,143000,21354340900,126400,126500,126500,126400,296
20241127,142900,21316903000,126500,126300,126500,126300,370
20241127,142800,21270137300,126300,126300,126400,126200,199
20241127,142700,21244999700,126300,126400,126500,126200,662
20241127,142600,21161320900,126400,126400,126500,126400,925
20241127,142500,21044343100,126400,126400,126500,126300,450
20241127,142400,20987445800,126400,126300,126400,126200,874
20241127,142300,20876997300,126400,126300,126500,126200,317
20241127,142200,20836929700,126200,126500,126500,126200,570
20241127,142100,20764890500,126500,126300,126500,126200,595
20241127,142000,20689711100,126300,126200,126400,126200,498
20241127,141900,20626829200,126200,126100,126300,126000,749
20241127,141800,20532325400,126000,126000,126200,126000,520
20241127,141700,20466752700,126000,126000,126100,125900,407
20241127,141600,20415475600,125900,126000,126000,125900,203
20241127,141500,20389907500,126000,126000,126200,126000,678
20241127,141400,20304419400,126100,126200,126200,125900,449
20241127,141300,20247817400,126100,126400,126400,126100,790
20241127,141200,20148076700,126400,126300,126400,126200,368
20241127,141100,20101603200,126300,126200,126300,126200,426
20241127,141000,20047816300,126200,126100,126300,126100,146
20241127,140900,20029386900,126200,126200,126200,126100,307
20241127,140800,19990655000,126100,126000,126200,126000,286
20241127,140700,19954569600,126000,126000,126200,126000,362
20241127,140600,19908935800,126100,126100,126200,126000,351
20241127,140500,19864686000,126100,126100,126200,126000,386
20241127,140400,19816019500,126200,126100,126200,126100,289
20241127,140300,19779562200,126100,126000,126200,126000,216
20241127,140200,19752327100,126100,125900,126100,125900,245
20241127,140100,19721454100,125900,126200,126200,125900,398
20241127,140000,19671257400,126300,126200,126300,126100,437
20241127,135900,19616096200,126300,126200,126300,126200,904
20241127,135800,19501990600,126200,126000,126300,125900,1625
20241127,135700,19297056600,125900,125900,126100,125900,366
20241127,135600,19250952300,125900,126100,126100,125900,698
20241127,135500,19162965300,126100,126100,126200,126000,418
20241127,135400,19110250400,126100,125900,126100,125900,283
20241127,135300,19074587000,125900,126000,126000,125900,326
20241127,135200,19033530000,125900,125900,126000,125900,934
20241127,135100,18915854700,125900,125800,126000,125800,403
20241127,135000,18865112400,125800,125900,125900,125800,165
20241127,134900,18844347700,125800,125900,126000,125800,431
20241127,134800,18790079800,125900,125900,126000,125900,195
20241127,134700,18765517600,126000,125900,126000,125900,207
20241127,134600,18739444200,126000,125800,126000,125800,458
20241127,134500,18681783000,125800,125800,125900,125800,497
20241127,134400,18619217500,125800,125800,125900,125800,193
20241127,134300,18594930400,125800,125800,125900,125700,205
20241127,134200,18569136600,125800,125900,125900,125600,542
20241127,134100,18500989000,125800,125800,125900,125700,275
20241127,134000,18466388900,125700,125800,125900,125700,164
20241127,133900,18445754100,125800,125800,125800,125700,248
20241127,133800,18414566000,125800,125800,125800,125600,191
20241127,133700,18390552400,125800,125600,125800,125600,580
20241127,133600,18317644500,125500,125700,125900,125500,258
20241127,133500,18285199900,125700,125500,125900,125400,535
20241127,133400,18217980300,125400,125500,125500,125300,166
20241127,133300,18197157100,125300,125400,125500,125300,151
20241127,133200,18178222400,125400,125500,125600,125400,261
20241127,133100,18145474300,125500,125400,125500,125400,223
20241127,133000,18117501700,125400,125200,125500,125200,176
20241127,132900,18095440500,125200,125400,125400,125200,242
20241127,132800,18065120000,125400,125300,125500,125300,207
20241127,132700,18039160700,125300,125400,125500,125300,199
20241127,132600,18014207600,125300,125600,125600,125300,233
20241127,132500,17984993100,125600,125600,125700,125300,446
20241127,132400,17929002100,125600,125700,125700,125400,206
20241127,132300,17903127500,125600,125500,125600,125400,293
20241127,132200,17866360700,125400,125600,125700,125400,185
20241127,132100,17843149000,125600,125500,125700,125500,198
20241127,132000,17818278000,125400,125400,125800,125400,548
20241127,131900,17749500700,125400,125400,125500,125400,290
20241127,131800,17713128300,125500,125500,125500,125400,98
20241127,131700,17700832600,125400,125600,125600,125400,654
20241127,131600,17618752900,125600,125600,125900,125600,290
20241127,131500,17582289300,125700,125700,125700,125600,165
20241127,131400,17561554800,125700,125800,125900,125600,374
20241127,131300,17514503500,125800,125800,125900,125700,151
20241127,131200,17495505600,125800,125800,125800,125600,367
20241127,131100,17449366500,125700,125700,125800,125600,235
20241127,131000,17419823800,125700,125700,125800,125600,184
20241127,130900,17396695700,125800,125600,125900,125600,233
20241127,130800,17367399800,125800,125700,125900,125700,320
20241127,130700,17327155100,125700,125700,125900,125700,203
20241127,130600,17301621800,125700,125700,125800,125600,289
20241127,130500,17265300700,125700,125900,125900,125600,610
20241127,130400,17188580700,125900,125700,125900,125700,517
20241127,130300,17123535600,125800,125800,125800,125700,77
20241127,130200,17113852700,125800,125800,125800,125700,101
20241127,130100,17101153900,125700,125700,125800,125700,265
20241127,130000,17067823400,125700,125700,125800,125700,105
20241127,125900,17054618700,125700,125600,125800,125600,162
20241127,125800,17034254700,125700,125800,125800,125600,310
20241127,125700,16995284000,125800,125800,125800,125600,227
20241127,125600,16966737600,125600,125700,125800,125600,209
20241127,125500,16940471400,125700,125900,125900,125700,281
20241127,125400,16905122800,125800,125700,125900,125700,235
20241127,125300,16875561800,125700,125600,125800,125600,339
20241127,125200,16832938100,125600,125700,125700,125600,70
20241127,125100,16824144000,125600,125600,125800,125600,228
20241127,125000,16795496300,125600,125700,125800,125500,596
20241127,124900,16720601500,125700,125600,125700,125600,136
20241127,124800,16703511800,125700,125600,125700,125600,205
20241127,124700,16677756900,125600,125600,125800,125600,207
20241127,124600,16651736700,125800,125600,125800,125500,478
20241127,124500,16591657200,125600,125500,125800,125500,254
20241127,124400,16559760300,125600,125700,125700,125500,75
20241127,124300,16550345000,125700,125700,125700,125400,580
20241127,124200,16477498000,125700,125600,125900,125600,175
20241127,124100,16455493800,125700,125500,125700,125400,272
20241127,124000,16421352200,125400,125600,125600,125400,146
20241127,123900,16403035800,125600,125500,125700,125500,211
20241127,123800,16376536900,125600,125600,125600,125400,259
20241127,123700,16344026700,125400,125300,125700,125300,544
20241127,123600,16275749200,125600,125200,125600,125100,213
20241127,123500,16249065200,125200,125100,125200,125000,193
20241127,123400,16224928900,125100,125000,125100,125000,102
20241127,123300,16212174500,125000,125000,125100,125000,192
20241127,123200,16188164400,125000,125000,125100,125000,192
20241127,123100,16164153300,125000,125000,125100,124900,228
20241127,123000,16135653200,124900,125000,125000,124900,160
20241127,122900,16115661500,125000,124900,125000,124900,184
20241127,122800,16092666000,124900,125000,125300,124900,319
20241127,122700,16052769600,125000,124900,125100,124900,174
20241127,122600,16031016300,124900,124900,125000,124800,176
20241127,122500,16009035500,124800,125000,125100,124800,586
20241127,122400,15935809100,125000,124900,125100,124900,321
20241127,122300,15895687600,125000,124900,125100,124800,280
20241127,122200,15860708500,124800,125200,125200,124800,430
20241127,122100,15806975200,125100,124900,125200,124900,303
20241127,122000,15769071600,125000,125000,125000,124900,194
20241127,121900,15744833400,125000,124900,125000,124900,156
20241127,121800,15725340000,124900,125100,125200,124900,599
20241127,121700,15650463600,125000,125300,125300,125000,504
20241127,121600,15587387600,125200,125200,125400,125100,1083
20241127,121500,15451825700,125200,125200,125300,125100,380
20241127,121400,15404240300,125200,125600,125600,125200,623
20241127,121300,15326110600,125600,125600,125700,125500,214
20241127,121200,15299223500,125600,125500,125700,125500,109
20241127,121100,15285528900,125500,125600,125700,125500,217
20241127,121000,15258274000,125600,125800,125800,125500,269
20241127,120900,15224468900,125800,125600,125800,125600,241
20241127,120800,15194185700,125700,125600,125700,125600,114
20241127,120700,15179865400,125600,125800,125800,125600,204
20241127,120600,15154232600,125800,125800,125900,125800,432
20241127,120500,15099866100,125800,125800,125900,125800,133
20241127,120400,15083131100,125900,125800,125900,125800,57
20241127,120300,15075957200,125900,125700,125900,125700,153
20241127,120200,15056708600,125700,125900,125900,125700,369
20241127,120100,15010282300,125800,125900,126000,125800,110
20241127,120000,14996435400,125900,125800,126000,125800,154
20241127,115900,14977049100,125900,126000,126000,125800,206
20241127,115800,14951108300,126000,125900,126000,125900,235
20241127,115700,14921503300,125900,125900,126100,125900,149
20241127,115600,14902735300,125900,125900,126100,125800,127
20241127,115500,14886743000,126000,125900,126100,125800,299
20241127,115400,14849067600,125900,125900,126000,125900,209
20241127,115300,14822744300,125900,125900,126000,125800,153
20241127,115200,14803488600,125900,125800,125900,125800,127
20241127,115100,14787504500,125800,125900,125900,125700,185
20241127,115000,14764235400,125900,125900,125900,125800,205
20241127,114900,14738432200,125900,125900,126000,125800,90
20241127,114800,14727105700,126000,125600,126000,125600,162
20241127,114700,14706719700,125700,125800,125900,125500,620
20241127,114600,14628766200,125800,126000,126000,125800,197
20241127,114500,14603962000,126000,125900,126100,125900,249
20241127,114400,14572587800,125900,125900,126000,125800,404
20241127,114300,14521740600,125900,126000,126100,125800,303
20241127,114200,14483574400,126100,126000,126100,126000,346
20241127,114100,14439966500,126100,126400,126400,126000,501
20241127,114000,14376746800,126400,126500,126500,126200,293
20241127,113900,14339704100,126600,126500,126600,126500,121
20241127,113800,14324392000,126600,126500,126600,126400,227
20241127,113700,14295669000,126500,126500,126600,126500,303
20241127,113600,14257317700,126500,126500,126600,126500,129
20241127,113500,14240991900,126400,126500,126700,126400,284
20241127,113400,14205063100,126600,126500,126600,126400,166
20241127,113300,14184067600,126500,126600,126700,126400,232
20241127,113200,14154702600,126700,126600,126700,126500,189
20241127,113100,14130785500,126600,126400,126600,126400,197
20241127,113000,14105853500,126400,126400,126500,126200,90
20241127,112900,14094484700,126400,126400,126500,126200,403
20241127,112800,14043533800,126400,126500,126700,126400,594
20241127,112700,13968346200,126600,126500,126600,126400,216
20241127,112600,13941024500,126500,126500,126500,126400,251
20241127,112500,13909288500,126500,126500,126500,126400,261
20241127,112400,13876276100,126500,126500,126500,126300,96
20241127,112300,13864139800,126500,126500,126500,126300,472
20241127,112200,13804472100,126500,126500,126500,126400,279
20241127,112100,13769183200,126500,126500,126500,126400,156
20241127,112000,13749455100,126500,126500,126500,126400,143
20241127,111900,13731372900,126400,126600,126700,126400,295
20241127,111800,13694014400,126600,126600,126700,126100,571
20241127,111700,13621778600,126600,126500,126600,126500,158
20241127,111600,13601787300,126500,126600,126700,126400,221
20241127,111500,13573826600,126600,126100,126600,126100,848
20241127,111400,13466680200,126200,126200,126200,126100,413
20241127,111300,13414565500,126100,126000,126200,125900,241
20241127,111200,13384187800,126000,125800,126000,125800,161
20241127,111100,13363918500,125900,125800,125900,125800,291
20241127,111000,13327290700,125800,126000,126000,125600,821
20241127,110900,13223988000,126000,126100,126200,126000,416
20241127,110800,13171539900,126200,126100,126200,126000,162
20241127,110700,13151109600,126100,126200,126200,126100,399
20241127,110600,13100766900,126200,126400,126400,126200,519
20241127,110500,13035184600,126400,126300,126400,126300,179
20241127,110400,13012568500,126400,126200,126400,126200,530
20241127,110300,12945628900,126200,126300,126400,126100,289
20241127,110200,12909132500,126300,126200,126400,126100,726
20241127,110100,12817510500,126200,126200,126300,126100,248
20241127,110000,12786206800,126300,126300,126300,126100,239
20241127,105900,12756026500,126300,126200,126400,126100,576
20241127,105800,12683310700,126300,126300,126300,126100,233
20241127,105700,12653899700,126200,126300,126400,126200,389
20241127,105600,12604789300,126300,126600,126600,126300,499
20241127,105500,12541673800,126600,126700,126700,126400,398
20241127,105400,12491297800,126700,126800,126800,126600,267
20241127,105300,12457464600,126700,126700,126800,126600,786
20241127,105200,12357886300,126700,126400,126700,126400,485
20241127,105100,12296472000,126400,126400,126500,126300,316
20241127,105000,12256527900,126400,126600,126700,126400,250
20241127,104900,12224883900,126600,126700,126800,126600,375
20241127,104800,12177380700,126700,126700,126700,126600,152
20241127,104700,12158127600,126700,126800,126900,126500,247
20241127,104600,12126841500,126800,126800,126900,126700,226
20241127,104500,12098187600,126900,126500,127000,126400,4495
20241127,104400,11528540800,126400,126300,126500,126300,1459
20241127,104300,11344078700,126300,126300,126400,126200,334
20241127,104200,11301888100,126300,126100,126300,126000,348
20241127,104100,11257993400,126100,125900,126100,125800,324
20241127,104000,11217196000,125900,125800,125900,125800,386
20241127,103900,11168612100,125800,126100,126100,125700,559
20241127,103800,11098206600,126100,126100,126100,126000,230
20241127,103700,11069213800,126100,126000,126100,126000,221
20241127,103600,11041354500,126100,126000,126100,126000,170
20241127,103500,11019922600,126000,126000,126100,126000,309
20241127,103400,10980971400,126000,126200,126300,125900,447
20241127,103300,10924586600,126200,126300,126400,125900,1130
20241127,103200,10782022400,126300,126200,126500,126200,751
20241127,103100,10687112800,126200,126000,126600,125900,11905
20241127,103000,9184222100,126000,125900,126000,125800,5264
20241127,102900,8521252700,125900,125900,125900,125800,221
20241127,102800,8493437300,125900,125800,125900,125800,752
20241127,102700,8398772900,125800,125700,125900,125700,649
20241127,102600,8317123400,125800,125800,125800,125700,261
20241127,102500,8284296100,125800,125800,125800,125700,544
20241127,102400,8215864600,125800,125800,125800,125700,221
20241127,102300,8188068200,125700,125800,125800,125700,1603
20241127,102200,7986419400,125800,125700,125800,125700,258
20241127,102100,7953970200,125800,125700,125800,125600,340
20241127,102000,7911242200,125700,125700,125700,125600,351
20241127,101900,7867136300,125600,125600,125700,125600,932
20241127,101800,7749989300,125600,125700,125700,125600,149
20241127,101700,7731263500,125700,125600,125700,125500,341
20241127,101600,7688422600,125600,125500,125600,125500,242
20241127,101500,7658031100,125500,125500,125600,125500,381
20241127,101400,7610211100,125600,125600,125600,125500,188
20241127,101300,7586606100,125600,125500,125600,125500,129
20241127,101200,7570411700,125500,125500,125600,125500,236
20241127,101100,7540775200,125600,125500,125600,125500,283
20241127,101000,7505247800,125500,125400,125600,125400,338
20241127,100900,7462829200,125500,125300,125500,125300,388
20241127,100800,7414175300,125300,125300,125300,125000,1247
20241127,100700,7258156100,125000,125300,125300,125000,675
20241127,100600,7173701300,125300,125400,125500,125100,207
20241127,100500,7147749600,125400,125200,125500,125100,1380
20241127,100400,6974883300,125300,125700,125800,125300,1160
20241127,100300,6829244500,125700,125700,125800,125700,177
20241127,100200,6806986300,125800,125700,125800,125700,123
20241127,100100,6791518200,125800,125800,125800,125700,206
20241127,100000,6765604400,125800,125800,125800,125700,846
20241127,095900,6659187300,125800,125700,125800,125700,179
20241127,095800,6636672900,125700,125800,125800,125700,515
20241127,095700,6571893500,125800,125700,125800,125700,361
20241127,095600,6526504800,125700,125700,125800,125700,126
20241127,095500,6510660100,125700,125700,125800,125600,735
20241127,095400,6418258300,125700,125700,125700,125600,941
20241127,095300,6299985700,125700,125700,125700,125600,296
20241127,095200,6262786200,125700,125600,125700,125600,523
20241127,095100,6197055000,125600,125400,125700,125400,2794
20241127,095000,5846259500,125400,125300,125500,125200,2611
20241127,094900,5518991500,125300,125100,125300,125100,181
20241127,094800,5496321800,125100,125300,125300,125100,355
20241127,094700,5451870000,125300,125000,125300,124900,1111
20241127,094600,5312899700,124900,124900,125000,124900,172
20241127,094500,5291405700,124900,124900,125000,124900,284
20241127,094400,5255919800,124900,124900,125000,124900,100
20241127,094300,5243423500,124900,125000,125000,124900,196
20241127,094200,5218928900,124900,124800,125000,124800,201
20241127,094100,5193819200,124800,125000,125000,124700,352
20241127,094000,5149853500,124900,125000,125000,124900,96
20241127,093900,5137858200,124900,124800,125000,124700,305
20241127,093800,5099778700,124800,124900,124900,124300,429
20241127,093700,5046324600,124700,124700,124900,124600,247
20241127,093600,5015518300,124600,124800,124800,124600,191
20241127,093500,4991697700,124700,124900,125000,124700,292
20241127,093400,4955242700,125000,124900,125000,124900,158
20241127,093300,4935503600,124900,124600,125000,124500,857
20241127,093200,4828527800,125000,124700,125000,124600,1101
20241127,093100,4691155400,124600,124700,124800,124600,253
20241127,093000,4659618000,124700,124900,124900,124700,175
20241127,092900,4637789700,124900,124900,125000,124800,793
20241127,092800,4538738000,124900,124900,125000,124800,145
20241127,092700,4520624200,124900,125300,125300,124800,568
20241127,092600,4449631400,125200,125400,125400,125200,484
20241127,092500,4388981500,125400,125400,125400,125300,81
20241127,092400,4378826400,125400,125300,125400,125300,144
20241127,092300,4360772900,125300,125400,125400,125300,417
20241127,092200,4308514200,125300,125300,125400,125300,126
20241127,092100,4292719400,125300,125300,125400,125200,231
20241127,092000,4263771100,125300,125500,125500,125200,354
20241127,091900,4219380000,125400,125500,125500,125400,199
20241127,091800,4194409800,125400,125500,125500,125400,242
20241127,091700,4164054700,125400,125100,125500,125100,1309
20241127,091600,4000058100,125100,124900,125200,124900,580
20241127,091500,3927572100,124900,125200,125200,124800,652
20241127,091400,3846070300,125300,125000,125300,124900,941
20241127,091300,3728340200,125000,125300,125300,125000,475
20241127,091200,3668901800,125400,125300,125400,125300,229
20241127,091100,3640204100,125300,125300,125400,125300,429
20241127,091000,3586447600,125300,125400,125400,125300,70
20241127,090900,3577674500,125400,125200,125400,125200,158
20241127,090800,3557872100,125300,125100,125600,125100,1343
20241127,090700,3389492000,125200,125400,125500,125200,538
20241127,090600,3322057600,125400,126000,126000,125400,743
20241127,090500,3228621700,125900,125500,126000,125500,4401
20241127,090400,2674777800,125500,125300,125800,125100,3739
20241127,090300,2205701300,125300,125300,125400,124900,1308
20241127,090200,2041897500,125200,124900,125600,124700,4888
20241127,090100,1429944800,125000,124700,125100,124300,3075
20241127,090000,1046024800,124700,123400,125000,122700,8317