KissMeData/086790/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200100,38216274800,63900,63900,63900,63900,57797
20241128,200000,38216274800,63900,63900,63900,63900,0
20241128,195900,38216274800,63900,63900,63900,63900,0
20241128,195800,38216274800,63900,63900,63900,63900,0
20241128,195700,38216274800,63900,63900,63900,63900,0
20241128,195600,38216274800,63900,63900,63900,63900,0
20241128,195500,38216274800,63900,63900,63900,63900,0
20241128,195400,38216274800,63900,63900,63900,63900,0
20241128,195300,38216274800,63900,63900,63900,63900,0
20241128,195200,38216274800,63900,63900,63900,63900,0
20241128,195100,38216274800,63900,63900,63900,63900,0
20241128,195000,38216274800,63900,63900,63900,63900,0
20241128,194900,38216274800,63900,63900,63900,63900,0
20241128,194800,38216274800,63900,63900,63900,63900,0
20241128,194700,38216274800,63900,63900,63900,63900,0
20241128,194600,38216274800,63900,63900,63900,63900,0
20241128,194500,38216274800,63900,63900,63900,63900,0
20241128,194400,38216274800,63900,63900,63900,63900,0
20241128,194300,38216274800,63900,63900,63900,63900,0
20241128,194200,38216274800,63900,63900,63900,63900,0
20241128,194100,38216274800,63900,63900,63900,63900,0
20241128,194000,38216274800,63900,63900,63900,63900,0
20241128,193900,38216274800,63900,63900,63900,63900,0
20241128,193800,38216274800,63900,63900,63900,63900,0
20241128,193700,38216274800,63900,63900,63900,63900,0
20241128,193600,38216274800,63900,63900,63900,63900,0
20241128,193500,38216274800,63900,63900,63900,63900,0
20241128,193400,38216274800,63900,63900,63900,63900,0
20241128,193300,38216274800,63900,63900,63900,63900,0
20241128,193200,38216274800,63900,63900,63900,63900,0
20241128,193100,38216274800,63900,63900,63900,63900,57797
20241128,193000,38216274800,63900,63900,63900,63900,0
20241128,192900,38216274800,63900,63900,63900,63900,0
20241128,192800,38216274800,63900,63900,63900,63900,0
20241128,192700,38216274800,63900,63900,63900,63900,0
20241128,192600,38216274800,63900,63900,63900,63900,0
20241128,192500,38216274800,63900,63900,63900,63900,0
20241128,192400,38216274800,63900,63900,63900,63900,0
20241128,192300,38216274800,63900,63900,63900,63900,0
20241128,192200,38216274800,63900,63900,63900,63900,0
20241128,192100,38216274800,63900,63900,63900,63900,0
20241128,192000,38216274800,63900,63900,63900,63900,0
20241128,191900,38216274800,63900,63900,63900,63900,0
20241128,191800,38216274800,63900,63900,63900,63900,0
20241128,191700,38216274800,63900,63900,63900,63900,0
20241128,191600,38216274800,63900,63900,63900,63900,0
20241128,191500,38216274800,63900,63900,63900,63900,0
20241128,191400,38216274800,63900,63900,63900,63900,0
20241128,191300,38216274800,63900,63900,63900,63900,0
20241128,191200,38216274800,63900,63900,63900,63900,0
20241128,191100,38216274800,63900,63900,63900,63900,0
20241128,191000,38216274800,63900,63900,63900,63900,0
20241128,190900,38216274800,63900,63900,63900,63900,0
20241128,190800,38216274800,63900,63900,63900,63900,0
20241128,190700,38216274800,63900,63900,63900,63900,0
20241128,190600,38216274800,63900,63900,63900,63900,0
20241128,190500,38216274800,63900,63900,63900,63900,0
20241128,190400,38216274800,63900,63900,63900,63900,0
20241128,190300,38216274800,63900,63900,63900,63900,0
20241128,190200,38216274800,63900,63900,63900,63900,0
20241128,190100,38216274800,63900,63900,63900,63900,57797
20241128,190000,38216274800,63900,63900,63900,63900,0
20241128,185900,38216274800,63900,63900,63900,63900,0
20241128,185800,38216274800,63900,63900,63900,63900,0
20241128,185700,38216274800,63900,63900,63900,63900,0
20241128,185600,38216274800,63900,63900,63900,63900,0
20241128,185500,38216274800,63900,63900,63900,63900,0
20241128,185400,38216274800,63900,63900,63900,63900,0
20241128,185300,38216274800,63900,63900,63900,63900,0
20241128,185200,38216274800,63900,63900,63900,63900,0
20241128,185100,38216274800,63900,63900,63900,63900,0
20241128,185000,38216274800,63900,63900,63900,63900,0
20241128,184900,38216274800,63900,63900,63900,63900,0
20241128,184800,38216274800,63900,63900,63900,63900,0
20241128,184700,38216274800,63900,63900,63900,63900,0
20241128,184600,38216274800,63900,63900,63900,63900,0
20241128,184500,38216274800,63900,63900,63900,63900,0
20241128,184400,38216274800,63900,63900,63900,63900,0
20241128,184300,38216274800,63900,63900,63900,63900,0
20241128,184200,38216274800,63900,63900,63900,63900,0
20241128,184100,38216274800,63900,63900,63900,63900,0
20241128,184000,38216274800,63900,63900,63900,63900,0
20241128,183900,38216274800,63900,63900,63900,63900,0
20241128,183800,38216274800,63900,63900,63900,63900,0
20241128,183700,38216274800,63900,63900,63900,63900,0
20241128,183600,38216274800,63900,63900,63900,63900,0
20241128,183500,38216274800,63900,63900,63900,63900,0
20241128,183400,38216274800,63900,63900,63900,63900,0
20241128,183300,38216274800,63900,63900,63900,63900,0
20241128,183200,38216274800,63900,63900,63900,63900,0
20241128,183100,38216274800,63900,63900,63900,63900,57797
20241128,183000,38216274800,63900,63900,63900,63900,0
20241128,182900,38216274800,63900,63900,63900,63900,0
20241128,182800,38216274800,63900,63900,63900,63900,0
20241128,182700,38216274800,63900,63900,63900,63900,0
20241128,182600,38216274800,63900,63900,63900,63900,0
20241128,182500,38216274800,63900,63900,63900,63900,0
20241128,182400,38216274800,63900,63900,63900,63900,0
20241128,182300,38216274800,63900,63900,63900,63900,0
20241128,182200,38216274800,63900,63900,63900,63900,0
20241128,182100,38216274800,63900,63900,63900,63900,0
20241128,182000,38216274800,63900,63900,63900,63900,0
20241128,181900,38216274800,63900,63900,63900,63900,0
20241128,181800,38216274800,63900,63900,63900,63900,0
20241128,181700,38216274800,63900,63900,63900,63900,0
20241128,181600,38216274800,63900,63900,63900,63900,0
20241128,181500,38216274800,63900,63900,63900,63900,0
20241128,181400,38216274800,63900,63900,63900,63900,0
20241128,181300,38216274800,63900,63900,63900,63900,0
20241128,181200,38216274800,63900,63900,63900,63900,0
20241128,181100,38216274800,63900,63900,63900,63900,0
20241128,181000,38216274800,63900,63900,63900,63900,0
20241128,180900,38216274800,63900,63900,63900,63900,0
20241128,180800,38216274800,63900,63900,63900,63900,0
20241128,180700,38216274800,63900,63900,63900,63900,0
20241128,180600,38216274800,63900,63900,63900,63900,0
20241128,180500,38216274800,63900,63900,63900,63900,0
20241128,180400,38216274800,63900,63900,63900,63900,0
20241128,180300,38216274800,63900,63900,63900,63900,0
20241128,180200,38216274800,63900,63900,63900,63900,0
20241128,180100,38216274800,63900,63900,63900,63900,57797
20241128,180000,38216274800,63900,63900,63900,63900,0
20241128,175900,38216274800,63900,63900,63900,63900,0
20241128,175800,38216274800,63900,63900,63900,63900,0
20241128,175700,38216274800,63900,63900,63900,63900,0
20241128,175600,38216274800,63900,63900,63900,63900,0
20241128,175500,38216274800,63900,63900,63900,63900,0
20241128,175400,38216274800,63900,63900,63900,63900,0
20241128,175300,38216274800,63900,63900,63900,63900,0
20241128,175200,38216274800,63900,63900,63900,63900,0
20241128,175100,38216274800,63900,63900,63900,63900,0
20241128,175000,38216274800,63900,63900,63900,63900,0
20241128,174900,38216274800,63900,63900,63900,63900,0
20241128,174800,38216274800,63900,63900,63900,63900,0
20241128,174700,38216274800,63900,63900,63900,63900,0
20241128,174600,38216274800,63900,63900,63900,63900,0
20241128,174500,38216274800,63900,63900,63900,63900,0
20241128,174400,38216274800,63900,63900,63900,63900,0
20241128,174300,38216274800,63900,63900,63900,63900,0
20241128,174200,38216274800,63900,63900,63900,63900,0
20241128,174100,38216274800,63900,63900,63900,63900,0
20241128,174000,38216274800,63900,63900,63900,63900,0
20241128,173900,38216274800,63900,63900,63900,63900,0
20241128,173800,38216274800,63900,63900,63900,63900,0
20241128,173700,38216274800,63900,63900,63900,63900,0
20241128,173600,38216274800,63900,63900,63900,63900,0
20241128,173500,38216274800,63900,63900,63900,63900,0
20241128,173400,38216274800,63900,63900,63900,63900,0
20241128,173300,38216274800,63900,63900,63900,63900,0
20241128,173200,38216274800,63900,63900,63900,63900,0
20241128,173100,38216274800,63900,63900,63900,63900,57797
20241128,173000,38216274800,63900,63900,63900,63900,0
20241128,172900,38216274800,63900,63900,63900,63900,0
20241128,172800,38216274800,63900,63900,63900,63900,0
20241128,172700,38216274800,63900,63900,63900,63900,0
20241128,172600,38216274800,63900,63900,63900,63900,0
20241128,172500,38216274800,63900,63900,63900,63900,0
20241128,172400,38216274800,63900,63900,63900,63900,0
20241128,172300,38216274800,63900,63900,63900,63900,0
20241128,172200,38216274800,63900,63900,63900,63900,0
20241128,172100,38216274800,63900,63900,63900,63900,0
20241128,172000,38216274800,63900,63900,63900,63900,0
20241128,171900,38216274800,63900,63900,63900,63900,0
20241128,171800,38216274800,63900,63900,63900,63900,0
20241128,171700,38216274800,63900,63900,63900,63900,0
20241128,171600,38216274800,63900,63900,63900,63900,0
20241128,171500,38216274800,63900,63900,63900,63900,0
20241128,171400,38216274800,63900,63900,63900,63900,0
20241128,171300,38216274800,63900,63900,63900,63900,0
20241128,171200,38216274800,63900,63900,63900,63900,0
20241128,171100,38216274800,63900,63900,63900,63900,0
20241128,171000,38216274800,63900,63900,63900,63900,0
20241128,170900,38216274800,63900,63900,63900,63900,0
20241128,170800,38216274800,63900,63900,63900,63900,0
20241128,170700,38216274800,63900,63900,63900,63900,0
20241128,170600,38216274800,63900,63900,63900,63900,0
20241128,170500,38216274800,63900,63900,63900,63900,0
20241128,170400,38216274800,63900,63900,63900,63900,0
20241128,170300,38216274800,63900,63900,63900,63900,0
20241128,170200,38216274800,63900,63900,63900,63900,0
20241128,170100,38216274800,63900,63900,63900,63900,57797
20241128,170000,38216274800,63900,63900,63900,63900,0
20241128,165900,38216274800,63900,63900,63900,63900,0
20241128,165800,38216274800,63900,63900,63900,63900,0
20241128,165700,38216274800,63900,63900,63900,63900,0
20241128,165600,38216274800,63900,63900,63900,63900,0
20241128,165500,38216274800,63900,63900,63900,63900,0
20241128,165400,38216274800,63900,63900,63900,63900,0
20241128,165300,38216274800,63900,63900,63900,63900,0
20241128,165200,38216274800,63900,63900,63900,63900,0
20241128,165100,38216274800,63900,63900,63900,63900,0
20241128,165000,38216274800,63900,63900,63900,63900,0
20241128,164900,38216274800,63900,63900,63900,63900,0
20241128,164800,38216274800,63900,63900,63900,63900,0
20241128,164700,38216274800,63900,63900,63900,63900,0
20241128,164600,38216274800,63900,63900,63900,63900,0
20241128,164500,38216274800,63900,63900,63900,63900,0
20241128,164400,38216274800,63900,63900,63900,63900,0
20241128,164300,38216274800,63900,63900,63900,63900,0
20241128,164200,38216274800,63900,63900,63900,63900,0
20241128,164100,38216274800,63900,63900,63900,63900,0
20241128,164000,38216274800,63900,63900,63900,63900,0
20241128,163900,38216274800,63900,63900,63900,63900,0
20241128,163800,38216274800,63900,63900,63900,63900,0
20241128,163700,38216274800,63900,63900,63900,63900,0
20241128,163600,38216274800,63900,63900,63900,63900,0
20241128,163500,38216274800,63900,63900,63900,63900,0
20241128,163400,38216274800,63900,63900,63900,63900,0
20241128,163300,38216274800,63900,63900,63900,63900,0
20241128,163200,38216274800,63900,63900,63900,63900,0
20241128,163100,38216274800,63900,63900,63900,63900,57797
20241128,163000,38216274800,63900,63900,63900,63900,0
20241128,162900,38216274800,63900,63900,63900,63900,0
20241128,162800,38216274800,63900,63900,63900,63900,0
20241128,162700,38216274800,63900,63900,63900,63900,0
20241128,162600,38216274800,63900,63900,63900,63900,0
20241128,162500,38216274800,63900,63900,63900,63900,0
20241128,162400,38216274800,63900,63900,63900,63900,0
20241128,162300,38216274800,63900,63900,63900,63900,0
20241128,162200,38216274800,63900,63900,63900,63900,0
20241128,162100,38216274800,63900,63900,63900,63900,0
20241128,162000,38216274800,63900,63900,63900,63900,0
20241128,161900,38216274800,63900,63900,63900,63900,0
20241128,161800,38216274800,63900,63900,63900,63900,0
20241128,161700,38216274800,63900,63900,63900,63900,0
20241128,161600,38216274800,63900,63900,63900,63900,0
20241128,161500,38216274800,63900,63900,63900,63900,0
20241128,161400,38216274800,63900,63900,63900,63900,0
20241128,161300,38216274800,63900,63900,63900,63900,0
20241128,161200,38216274800,63900,63900,63900,63900,0
20241128,161100,38216274800,63900,63900,63900,63900,0
20241128,161000,38216274800,63900,63900,63900,63900,0
20241128,160900,38216274800,63900,63900,63900,63900,0
20241128,160800,38216274800,63900,63900,63900,63900,0
20241128,160700,38216274800,63900,63900,63900,63900,0
20241128,160600,38216274800,63900,63900,63900,63900,0
20241128,160500,38216274800,63900,63900,63900,63900,0
20241128,160400,38216274800,63900,63900,63900,63900,0
20241128,160300,38216274800,63900,63900,63900,63900,0
20241128,160200,38216274800,63900,63900,63900,63900,0
20241128,160100,38216274800,63900,63900,63900,63900,57797
20241128,160000,38216274800,63900,63900,63900,63900,0
20241128,155900,38216274800,63900,63900,63900,63900,0
20241128,155800,38216274800,63900,63900,63900,63900,0
20241128,155700,38216274800,63900,63900,63900,63900,0
20241128,155600,38216274800,63900,63900,63900,63900,0
20241128,155500,38216274800,63900,63900,63900,63900,0
20241128,155400,38216274800,63900,63900,63900,63900,0
20241128,155300,38216274800,63900,63900,63900,63900,0
20241128,155200,38216274800,63900,63900,63900,63900,0
20241128,155100,38216274800,63900,63900,63900,63900,0
20241128,155000,38216274800,63900,63900,63900,63900,0
20241128,154900,38216274800,63900,63900,63900,63900,0
20241128,154800,38216274800,63900,63900,63900,63900,0
20241128,154700,38216274800,63900,63900,63900,63900,0
20241128,154600,38216274800,63900,63900,63900,63900,0
20241128,154500,38216274800,63900,63900,63900,63900,0
20241128,154400,38216274800,63900,63900,63900,63900,0
20241128,154300,38216274800,63900,63900,63900,63900,0
20241128,154200,38216274800,63900,63900,63900,63900,0
20241128,154100,38216274800,63900,63900,63900,63900,0
20241128,154000,38216274800,63900,63900,63900,63900,0
20241128,153900,38216274800,63900,63900,63900,63900,0
20241128,153800,38216274800,63900,63900,63900,63900,0
20241128,153700,38216274800,63900,63900,63900,63900,0
20241128,153600,38216274800,63900,63900,63900,63900,0
20241128,153500,38216274800,63900,63900,63900,63900,0
20241128,153400,38216274800,63900,63900,63900,63900,0
20241128,153300,38216274800,63900,63900,63900,63900,0
20241128,153200,38216274800,63900,63900,63900,63900,0
20241128,153100,38216274800,63900,63900,63900,63900,57797
20241128,153000,38216274800,63900,63900,63900,63900,57797
20241128,152900,34523046500,64100,64100,64100,64100,0
20241128,152800,34523046500,64100,64100,64100,64100,0
20241128,152700,34523046500,64100,64100,64100,64100,0
20241128,152600,34523046500,64100,64100,64100,64100,0
20241128,152500,34523046500,64100,64100,64100,64100,0
20241128,152400,34523046500,64100,64100,64100,64100,0
20241128,152300,34523046500,64100,64100,64100,64100,0
20241128,152200,34523046500,64100,64100,64100,64100,0
20241128,152100,34523046500,64100,64100,64100,64100,0
20241128,152000,34523046500,64100,64100,64100,64100,0
20241128,151900,34523046500,64100,64000,64100,63900,5445
20241128,151800,34174615700,64000,64000,64000,63900,459
20241128,151700,34145281900,64000,64000,64000,63900,443
20241128,151600,34116968300,63900,63900,64000,63900,187
20241128,151500,34105018100,63900,63800,64000,63800,2182
20241128,151400,33965590500,63900,64000,64000,63800,1235
20241128,151300,33886686300,64000,63800,64000,63800,3449
20241128,151200,33666337400,63900,63800,63900,63800,145
20241128,151100,33657084400,63900,63900,63900,63800,500
20241128,151000,33625180000,63800,63800,63900,63800,357
20241128,150900,33602389600,63800,63900,64000,63800,1070
20241128,150800,33534016400,63900,63800,63900,63800,2477
20241128,150700,33375741500,63800,63900,63900,63800,4172
20241128,150600,33109150900,64000,64000,64000,63900,204
20241128,150500,33096098800,64000,64000,64000,63900,312
20241128,150400,33076134400,64000,64000,64000,63900,91
20241128,150300,33070311600,63900,63900,63900,63900,6268
20241128,150200,32669786400,63800,63800,63900,63800,168
20241128,150100,32659056500,63800,63900,63900,63800,1659
20241128,150000,32553188600,63900,63800,63900,63800,562
20241128,145900,32517323100,63900,63800,63900,63800,494
20241128,145800,32485782900,63800,63800,63900,63800,158
20241128,145700,32475693100,63900,63900,63900,63800,339
20241128,145600,32454049900,63800,63800,63900,63800,140
20241128,145500,32445109300,63900,63900,63900,63800,98
20241128,145400,32438849800,63900,63900,63900,63800,295
20241128,145300,32420017800,63800,64000,64000,63800,1294
20241128,145200,32337333100,63900,64000,64100,63900,3309
20241128,145100,32125592700,64100,64100,64100,64000,1779
20241128,145000,32011627400,64100,64000,64100,64000,3747
20241128,144900,31771491400,64000,64000,64000,63900,13593
20241128,144800,30901542000,63900,63900,64000,63900,488
20241128,144700,30870342000,63900,64000,64000,63900,582
20241128,144600,30833143000,63900,64000,64000,63900,238
20241128,144500,30817915600,64000,63900,64000,63900,892
20241128,144400,30760890400,63900,63900,64000,63900,1922
20241128,144300,30638050500,63900,64000,64000,63900,2140
20241128,144200,30501147900,64000,64000,64000,63900,373
20241128,144100,30477294400,64000,64000,64000,63900,168
20241128,144000,30466549500,64000,63900,64000,63900,414
20241128,143900,30440065800,64000,64000,64000,63900,217
20241128,143800,30426185500,63900,63900,64000,63900,322
20241128,143700,30405595500,63900,63900,64000,63900,143
20241128,143600,30396447100,64000,63900,64000,63900,248
20241128,143500,30380592300,64000,63900,64000,63900,263
20241128,143400,30363769600,63900,64000,64000,63900,1243
20241128,143300,30284259300,63900,63900,64000,63800,6331
20241128,143200,29879715900,63800,63800,63900,63700,575
20241128,143100,29843035300,63800,63700,63800,63700,2306
20241128,143000,29695915800,63800,63800,63800,63700,1609
20241128,142900,29593262900,63700,63800,63800,63700,300
20241128,142800,29574138200,63800,63800,63900,63700,195
20241128,142700,29561701300,63800,63800,63800,63700,546
20241128,142600,29526868800,63800,63800,63900,63800,948
20241128,142500,29466377700,63800,63800,63900,63700,1297
20241128,142400,29383631900,63700,63800,63900,63700,716
20241128,142300,29337948600,63800,63800,63900,63700,629
20241128,142200,29297817400,63800,63900,63900,63700,2245
20241128,142100,29154589400,63800,63700,63900,63700,4523
20241128,142000,28866040300,63700,63700,63800,63700,139
20241128,141900,28857179600,63800,63800,63800,63700,223
20241128,141800,28842963300,63700,63700,63800,63700,91
20241128,141700,28837160600,63700,63600,63800,63600,1316
20241128,141600,28753330000,63600,63600,63700,63600,1476
20241128,141500,28659323200,63600,63600,63700,63600,770
20241128,141400,28610288400,63700,63700,63700,63600,255
20241128,141300,28594046500,63700,63700,63800,63600,2022
20241128,141200,28465220700,63700,63700,63800,63700,311
20241128,141100,28445404300,63700,63800,63800,63700,3794
20241128,141000,28203715900,63800,63800,63800,63700,1422
20241128,140900,28113120300,63700,63800,63800,63700,380
20241128,140800,28088910200,63800,63700,63800,63700,601
20241128,140700,28050617400,63700,63800,63800,63700,168
20241128,140600,28039904300,63700,63700,63800,63700,114
20241128,140500,28032632700,63700,63800,63800,63700,560
20241128,140400,27996912900,63800,63700,63800,63700,104
20241128,140300,27990282500,63800,63800,63900,63700,1692
20241128,140200,27882332400,63800,63800,63900,63700,439
20241128,140100,27854314100,63800,63800,63900,63700,897
20241128,140000,27797036700,63800,63700,63900,63700,1433
20241128,135900,27705618600,63800,63700,63900,63700,2903
20241128,135800,27520423900,63700,63800,63800,63700,598
20241128,135700,27482281600,63800,63800,63800,63700,352
20241128,135600,27459848200,63700,63800,63800,63700,607
20241128,135500,27421177000,63800,63700,63800,63700,1342
20241128,135400,27335685900,63700,63700,63800,63600,5421
20241128,135300,26990363600,63700,63700,63800,63700,544
20241128,135200,26955696500,63700,63700,63800,63700,145
20241128,135100,26946452200,63800,63800,63800,63700,407
20241128,135000,26920496500,63800,63800,63800,63700,913
20241128,134900,26862328900,63700,63700,63800,63700,491
20241128,134800,26831007200,63700,63700,63800,63700,169
20241128,134700,26820231500,63700,63700,63800,63700,761
20241128,134600,26771692700,63700,63700,63800,63700,835
20241128,134500,26718493400,63700,63700,63800,63700,1068
20241128,134400,26650363500,63700,63800,63800,63700,428
20241128,134300,26623072300,63800,63800,63900,63700,1950
20241128,134200,26498647600,63900,63800,63900,63700,921
20241128,134100,26439894600,63800,63700,63800,63700,321
20241128,134000,26419419900,63700,63700,63900,63700,1344
20241128,133900,26333686000,63700,63700,63800,63700,543
20241128,133800,26299061200,63700,63700,63900,63700,2026
20241128,133700,26169811900,63700,63700,63800,63700,919
20241128,133600,26111190200,63700,63800,63800,63700,255
20241128,133500,26094932300,63800,63800,63900,63700,750
20241128,133400,26047099600,63700,63700,63900,63700,1199
20241128,133300,25970606300,63700,63800,63800,63700,2267
20241128,133200,25825997800,63700,63700,63800,63700,940
20241128,133100,25766068100,63800,63700,63800,63700,661
20241128,133000,25723905200,63700,63700,63800,63700,1922
20241128,132900,25601306600,63700,63800,63800,63700,4629
20241128,132800,25306022100,63800,63700,63800,63700,560
20241128,132700,25270317400,63800,63800,63800,63700,343
20241128,132600,25248458200,63800,63700,63800,63700,303
20241128,132500,25229148700,63700,63700,63800,63700,589
20241128,132400,25191616000,63700,63700,63800,63700,238
20241128,132300,25176449700,63800,63800,63800,63700,909
20241128,132200,25118480000,63800,63700,63800,63700,721
20241128,132100,25072505700,63700,63700,63800,63700,227
20241128,132000,25058037600,63800,63700,63800,63700,285
20241128,131900,25039876700,63800,63800,63800,63700,944
20241128,131800,24979724000,63800,63800,63800,63700,465
20241128,131700,24950070800,63800,63900,63900,63700,1767
20241128,131600,24837327200,63800,63800,63900,63800,293
20241128,131500,24818628700,63800,63800,63900,63700,2161
20241128,131400,24680725400,63700,63700,63800,63700,1013
20241128,131300,24616116100,63800,63700,63800,63700,128
20241128,131200,24607954700,63700,63800,63800,63700,870
20241128,131100,24552484500,63800,63800,63800,63700,2103
20241128,131000,24418333900,63700,63700,63800,63700,545
20241128,130900,24383578700,63800,63800,63800,63700,2047
20241128,130800,24253178100,63700,63800,63800,63700,272
20241128,130700,24235839700,63800,63700,63800,63700,381
20241128,130600,24211538900,63700,63900,63900,63700,268
20241128,130500,24194441400,63800,63800,63900,63800,4210
20241128,130400,23925751600,63800,63900,63900,63800,410
20241128,130300,23899566300,63800,63900,63900,63800,1154
20241128,130200,23825932300,63900,63900,63900,63800,5659
20241128,130100,23464375000,63900,63800,63900,63800,333
20241128,130000,23443104600,63900,63900,63900,63800,205
20241128,125900,23430012400,63800,63900,63900,63800,188
20241128,125800,23418011400,63800,63800,63900,63800,254
20241128,125700,23401795800,63900,63800,63900,63800,378
20241128,125600,23377656800,63800,63900,63900,63800,380
20241128,125500,23353407600,63900,63900,63900,63800,892
20241128,125400,23296420300,63900,63800,63900,63800,275
20241128,125300,23278853900,63800,63900,63900,63800,350
20241128,125200,23256514500,63900,63900,63900,63800,242
20241128,125100,23241062700,63800,63800,63900,63800,589
20241128,125000,23203475500,63900,63800,63900,63800,205
20241128,124900,23190387800,63800,63900,63900,63800,327
20241128,124800,23169515400,63800,63900,63900,63800,1208
20241128,124700,23092327000,63800,63800,63900,63800,305
20241128,124600,23072847000,63900,63800,63900,63800,583
20241128,124500,23035630900,63900,63800,63900,63800,155
20241128,124400,23025733600,63800,63900,63900,63800,946
20241128,124300,22965331900,63900,63900,63900,63800,202
20241128,124200,22952428500,64000,63900,64000,63800,2418
20241128,124100,22797880900,63900,63900,64000,63800,3173
20241128,124000,22595125600,63900,64000,64000,63800,4535
20241128,123900,22305361500,64000,63900,64000,63900,274
20241128,123800,22287844400,64000,63900,64000,63900,337
20241128,123700,22266291100,64000,63900,64000,63900,678
20241128,123600,22222937100,63900,63900,64000,63900,189
20241128,123500,22210849200,63900,64000,64000,63900,299
20241128,123400,22191737000,63900,63900,64000,63900,298
20241128,123300,22172683000,63900,64000,64000,63900,260
20241128,123200,22156062100,64000,63900,64000,63900,3223
20241128,123100,21950075100,63900,63900,64000,63900,417
20241128,123000,21923416300,64000,64000,64000,63900,1343
20241128,122900,21837588700,63900,63900,64000,63900,287
20241128,122800,21819240300,63900,63900,64000,63900,255
20241128,122700,21802938900,63900,64000,64000,63900,1032
20241128,122600,21736921600,64000,63900,64000,63900,345
20241128,122500,21714864900,63900,64000,64000,63900,430
20241128,122400,21687379700,63900,63900,63900,63800,588
20241128,122300,21649821500,63900,63800,63900,63800,1050
20241128,122200,21582765100,63800,63900,63900,63800,376
20241128,122100,21558742700,63800,63900,63900,63800,808
20241128,122000,21507136700,63900,63900,64000,63900,434
20241128,121900,21479393800,63900,63800,64000,63800,2532
20241128,121800,21317597400,63900,64000,64000,63800,1271
20241128,121700,21236363300,63800,64000,64000,63800,2656
20241128,121600,21066604100,63900,64000,64100,63900,7902
20241128,121500,20561446600,64000,64000,64100,64000,382
20241128,121400,20536993100,64100,64100,64100,64000,143
20241128,121300,20527834500,64000,64000,64100,64000,330
20241128,121200,20506702700,64000,64000,64100,64000,1898
20241128,121100,20385212800,64000,63900,64000,63900,3048
20241128,121000,20190142600,64000,63800,64000,63800,1763
20241128,120900,20077479800,63800,63900,63900,63800,592
20241128,120800,20039656500,63800,63800,63900,63800,444
20241128,120700,20011319700,63900,63800,63900,63800,348
20241128,120600,19989089600,63900,63800,63900,63700,1769
20241128,120500,19876222700,63800,63800,63800,63700,146
20241128,120400,19866914900,63700,63700,63900,63700,2482
20241128,120300,19708576500,63700,63900,63900,63700,10640
20241128,120200,19029011100,63900,64000,64000,63900,175
20241128,120100,19017819600,63900,63900,64000,63900,371
20241128,120000,18994104800,63900,63900,64000,63900,201
20241128,115900,18981251700,63900,64000,64000,63900,804
20241128,115800,18929834500,64000,63900,64000,63900,394
20241128,115700,18904647700,63900,63900,64000,63900,545
20241128,115600,18869779400,63900,63900,64000,63900,550
20241128,115500,18834626600,64000,64000,64000,63900,379
20241128,115400,18810399700,64000,64000,64000,63900,438
20241128,115300,18782402600,63900,64100,64100,63900,10366
20241128,115200,18119586100,64000,64100,64100,64000,742
20241128,115100,18072038300,64100,64100,64100,64000,177
20241128,115000,18060702400,64100,64000,64100,64000,372
20241128,114900,18036887100,64000,64000,64100,64000,367
20241128,114800,18013390100,64000,64000,64100,64000,498
20241128,114700,17981483000,64000,64100,64100,64000,255
20241128,114600,17965161300,64000,64000,64100,64000,1187
20241128,114500,17889175700,64000,64000,64100,63900,1061
20241128,114400,17821278200,64000,64000,64000,63900,802
20241128,114300,17769952500,64000,64100,64200,64000,4422
20241128,114200,17486559300,64200,64200,64200,64100,434
20241128,114100,17458719000,64100,63900,64200,63900,9114
20241128,114000,16874982800,63900,63900,64000,63900,229
20241128,113900,16860341500,63900,63900,64000,63900,276
20241128,113800,16842698300,63900,63900,64000,63900,418
20241128,113700,16815982300,63900,63900,64000,63900,632
20241128,113600,16775588200,63900,64000,64000,63900,522
20241128,113500,16742221700,63900,64000,64000,63900,230
20241128,113400,16727519300,64000,63900,64000,63900,652
20241128,113300,16685817100,63900,64000,64000,63900,389
20241128,113200,16660950900,64000,64000,64000,63900,1306
20241128,113100,16577370600,64000,64000,64000,63900,565
20241128,113000,16541237300,64000,63900,64000,63900,242
20241128,112900,16525763700,63900,63900,64000,63900,253
20241128,112800,16509575900,64000,63900,64000,63900,1955
20241128,112700,16384639200,63900,63900,64000,63900,641
20241128,112600,16343658500,64000,63900,64000,63900,699
20241128,112500,16298982900,64000,63900,64000,63900,634
20241128,112400,16258417500,64000,64000,64000,63900,511
20241128,112300,16225726200,64000,63900,64000,63900,619
20241128,112200,16186116300,63900,64000,64000,63900,685
20241128,112100,16142296700,63900,63900,64000,63900,417
20241128,112000,16115630900,64000,64000,64000,63900,1226
20241128,111900,16037222300,64000,64100,64100,63900,2973
20241128,111800,15846953600,64100,64000,64100,64000,397
20241128,111700,15821532200,64100,64100,64100,64000,1311
20241128,111600,15737511200,64100,64100,64100,64000,512
20241128,111500,15704709500,64000,64000,64100,64000,204
20241128,111400,15691649300,64000,64000,64100,64000,2057
20241128,111300,15559830300,64000,64000,64100,64000,1284
20241128,111200,15477578700,64000,63900,64100,63900,1385
20241128,111100,15388956200,64000,63900,64000,63900,4915
20241128,111000,15074410500,64000,63800,64000,63800,9174
20241128,110900,14488197800,63800,63700,63900,63700,5331
20241128,110800,14148067600,63700,63700,63800,63700,617
20241128,110700,14108745400,63700,63800,63800,63700,226
20241128,110600,14094333100,63700,63700,63800,63700,224
20241128,110500,14080061800,63800,63700,63800,63700,226
20241128,110400,14065646900,63700,63700,63800,63700,701
20241128,110300,14020953200,63800,63700,63800,63600,2942
20241128,110200,13833550100,63600,63600,63700,63600,213
20241128,110100,13819996700,63600,63600,63700,63600,1176
20241128,110000,13745117200,63700,63700,63700,63600,230
20241128,105900,13730473700,63600,63700,63700,63600,1510
20241128,105800,13634351400,63700,63700,63700,63600,158
20241128,105700,13624296300,63700,63700,63700,63600,415
20241128,105600,13597870800,63700,63600,63700,63600,989
20241128,105500,13534961900,63600,63700,63700,63600,249
20241128,105400,13519117200,63700,63600,63800,63600,1758
20241128,105300,13407147500,63600,63600,63700,63600,265
20241128,105200,13390279800,63700,63600,63700,63600,420
20241128,105100,13363556800,63600,63700,63700,63600,4700
20241128,105000,13064218800,63700,63800,63800,63700,639
20241128,104900,13023506300,63700,63700,63800,63700,1007
20241128,104800,12959349100,63700,63800,63800,63700,324
20241128,104700,12938702100,63800,63800,63800,63700,551
20241128,104600,12903559800,63800,63800,63800,63700,132
20241128,104500,12895144900,63700,63700,63800,63600,3646
20241128,104400,12662911800,63600,63700,63700,63600,79
20241128,104300,12657882900,63600,63600,63700,63600,157
20241128,104200,12647896600,63700,63600,63700,63600,165
20241128,104100,12637396300,63600,63600,63700,63600,2107
20241128,104000,12503386000,63700,63700,63700,63600,1079
20241128,103900,12434659200,63700,63600,63700,63600,165
20241128,103800,12424151900,63600,63700,63700,63600,727
20241128,103700,12377850300,63700,63600,63700,63600,1307
20241128,103600,12294617100,63700,63600,63700,63600,686
20241128,103500,12250964500,63600,63700,63700,63600,424
20241128,103400,12223972400,63600,63700,63700,63600,278
20241128,103300,12206282300,63600,63500,63700,63500,4035
20241128,103200,11949655000,63400,63500,63500,63400,727
20241128,103100,11903537500,63400,63400,63500,63400,1202
20241128,103000,11827249400,63500,63400,63500,63400,827
20241128,102900,11774774600,63500,63400,63500,63400,547
20241128,102800,11740082900,63400,63400,63500,63400,565
20241128,102700,11704242500,63400,63400,63500,63400,531
20241128,102600,11670562500,63400,63500,63500,63400,354
20241128,102500,11648106700,63400,63400,63500,63400,691
20241128,102400,11604267800,63400,63400,63500,63400,389
20241128,102300,11579595800,63500,63400,63500,63400,741
20241128,102200,11532577700,63400,63500,63500,63400,633
20241128,102100,11492401800,63500,63500,63500,63400,1258
20241128,102000,11412541400,63500,63600,63600,63500,1313
20241128,101900,11329153900,63600,63600,63600,63500,399
20241128,101800,11303809100,63500,63600,63600,63500,1867
20241128,101700,11185240100,63500,63500,63600,63500,2460
20241128,101600,11028996600,63400,63400,63500,63400,569
20241128,101500,10992896200,63500,63500,63500,63400,140
20241128,101400,10984010900,63500,63600,63600,63400,3689
20241128,101300,10749750500,63500,63600,63600,63500,244
20241128,101200,10734239200,63600,63600,63600,63500,781
20241128,101100,10684590400,63600,63600,63600,63500,2367
20241128,101000,10534063300,63600,63500,63600,63500,557
20241128,100900,10498669300,63500,63500,63600,63400,801
20241128,100800,10447801200,63400,63500,63500,63400,744
20241128,100700,10400568300,63500,63400,63500,63400,407
20241128,100600,10374751800,63400,63400,63500,63400,1048
20241128,100500,10308248100,63400,63400,63500,63400,188
20241128,100400,10296318200,63400,63400,63500,63400,1477
20241128,100300,10202627100,63500,63400,63500,63400,2209
20241128,100200,10062428500,63500,63600,63600,63500,1625
20241128,100100,9959229200,63600,63600,63700,63600,2428
20241128,100000,9804793500,63700,63700,63700,63600,889
20241128,095900,9748235200,63600,63700,63700,63600,364
20241128,095800,9725065300,63600,63800,63900,63600,4257
20241128,095700,9453801600,63800,63800,63900,63700,3653
20241128,095600,9220745300,63800,63700,63800,63700,882
20241128,095500,9164547800,63800,63600,63800,63500,3503
20241128,095400,8941446300,63600,63500,63600,63400,1652
20241128,095300,8836510900,63400,63400,63500,63300,3425
20241128,095200,8619321800,63400,63400,63500,63300,3214
20241128,095100,8415558400,63500,63400,63500,63400,335
20241128,095000,8394304400,63400,63500,63500,63400,2694
20241128,094900,8223284200,63400,63400,63500,63400,909
20241128,094800,8165630700,63400,63400,63500,63400,323
20241128,094700,8145137800,63400,63400,63500,63300,2715
20241128,094600,7973021100,63300,63200,63400,63200,5124
20241128,094500,7648660800,63200,63300,63300,63200,424
20241128,094400,7621848800,63300,63300,63300,63200,715
20241128,094300,7576621400,63200,63200,63300,63200,522
20241128,094200,7543620900,63200,63300,63300,63200,568
20241128,094100,7507710600,63300,63200,63300,63200,404
20241128,094000,7482162500,63200,63200,63300,63200,1687
20241128,093900,7375531600,63300,63200,63300,63200,374
20241128,093800,7351889800,63200,63200,63300,63200,144
20241128,093700,7342784700,63300,63200,63300,63100,1086
20241128,093600,7274122000,63200,63200,63300,63100,2429
20241128,093500,7120614000,63100,63200,63200,63100,1119
20241128,093400,7049896900,63200,63100,63200,63100,991
20241128,093300,6987361200,63100,63100,63200,63000,2198
20241128,093200,6848722200,63000,63300,63300,63000,17836
20241128,093100,5723580100,63300,63300,63300,63200,955
20241128,093000,5663131600,63200,63300,63400,63200,2493
20241128,092900,5505325600,63300,63300,63300,63200,920
20241128,092800,5447114500,63200,63300,63300,63200,820
20241128,092700,5395213400,63200,63300,63300,63200,643
20241128,092600,5354512100,63200,63300,63300,63200,701
20241128,092500,5310149500,63200,63300,63300,63200,1902
20241128,092400,5189761700,63300,63400,63400,63200,975
20241128,092300,5128039500,63400,63300,63400,63300,278
20241128,092200,5110415600,63300,63300,63400,63300,194
20241128,092100,5098131500,63400,63300,63400,63200,2060
20241128,092000,4967718400,63400,63300,63400,63300,1044
20241128,091900,4901632400,63300,63300,63300,63200,671
20241128,091800,4859158300,63300,63200,63400,63200,1719
20241128,091700,4750372900,63200,63200,63200,63100,1153
20241128,091600,4677509500,63200,63100,63200,63100,2204
20241128,091500,4538226600,63100,63000,63100,63000,2277
20241128,091400,4394561300,63100,63000,63100,63000,1243
20241128,091300,4316242200,63100,63100,63200,63000,882
20241128,091200,4260590000,63100,63100,63200,63000,1566
20241128,091100,4161714200,63100,63200,63300,63000,5394
20241128,091000,3821243200,63200,63200,63300,63100,1495
20241128,090900,3726755800,63200,63100,63300,63100,1432
20241128,090800,3636237700,63200,63100,63200,63100,1198
20241128,090700,3560545900,63100,63400,63500,63100,5866
20241128,090600,3189704700,63400,63100,63400,63100,2429
20241128,090500,3036032500,63100,63200,63200,63000,3287
20241128,090400,2828555700,63100,63300,63300,62800,18556
20241128,090300,1659312800,63300,63300,63300,63000,4788
20241128,090200,1356938300,63200,63300,63400,63100,3965
20241128,090100,1106116100,63300,63600,63700,63300,3749
20241128,090000,868205700,63600,64100,64100,63400,13524