KissMeData/087010/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200200,114418934800,84900,84900,84900,84900,10132
20241128,200100,114418934800,84900,84900,84900,84900,0
20241128,200000,114418934800,84900,84900,84900,84900,0
20241128,195900,114418934800,84900,84900,84900,84900,0
20241128,195800,114418934800,84900,84900,84900,84900,0
20241128,195700,114418934800,84900,84900,84900,84900,0
20241128,195600,114418934800,84900,84900,84900,84900,0
20241128,195500,114418934800,84900,84900,84900,84900,0
20241128,195400,114418934800,84900,84900,84900,84900,0
20241128,195300,114418934800,84900,84900,84900,84900,0
20241128,195200,114418934800,84900,84900,84900,84900,0
20241128,195100,114418934800,84900,84900,84900,84900,0
20241128,195000,114418934800,84900,84900,84900,84900,0
20241128,194900,114418934800,84900,84900,84900,84900,0
20241128,194800,114418934800,84900,84900,84900,84900,0
20241128,194700,114418934800,84900,84900,84900,84900,0
20241128,194600,114418934800,84900,84900,84900,84900,0
20241128,194500,114418934800,84900,84900,84900,84900,0
20241128,194400,114418934800,84900,84900,84900,84900,0
20241128,194300,114418934800,84900,84900,84900,84900,0
20241128,194200,114418934800,84900,84900,84900,84900,0
20241128,194100,114418934800,84900,84900,84900,84900,0
20241128,194000,114418934800,84900,84900,84900,84900,0
20241128,193900,114418934800,84900,84900,84900,84900,0
20241128,193800,114418934800,84900,84900,84900,84900,0
20241128,193700,114418934800,84900,84900,84900,84900,0
20241128,193600,114418934800,84900,84900,84900,84900,0
20241128,193500,114418934800,84900,84900,84900,84900,0
20241128,193400,114418934800,84900,84900,84900,84900,0
20241128,193300,114418934800,84900,84900,84900,84900,0
20241128,193200,114418934800,84900,84900,84900,84900,10132
20241128,193100,114418934800,84900,84900,84900,84900,0
20241128,193000,114418934800,84900,84900,84900,84900,0
20241128,192900,114418934800,84900,84900,84900,84900,0
20241128,192800,114418934800,84900,84900,84900,84900,0
20241128,192700,114418934800,84900,84900,84900,84900,0
20241128,192600,114418934800,84900,84900,84900,84900,0
20241128,192500,114418934800,84900,84900,84900,84900,0
20241128,192400,114418934800,84900,84900,84900,84900,0
20241128,192300,114418934800,84900,84900,84900,84900,0
20241128,192200,114418934800,84900,84900,84900,84900,0
20241128,192100,114418934800,84900,84900,84900,84900,0
20241128,192000,114418934800,84900,84900,84900,84900,0
20241128,191900,114418934800,84900,84900,84900,84900,0
20241128,191800,114418934800,84900,84900,84900,84900,0
20241128,191700,114418934800,84900,84900,84900,84900,0
20241128,191600,114418934800,84900,84900,84900,84900,0
20241128,191500,114418934800,84900,84900,84900,84900,0
20241128,191400,114418934800,84900,84900,84900,84900,0
20241128,191300,114418934800,84900,84900,84900,84900,0
20241128,191200,114418934800,84900,84900,84900,84900,0
20241128,191100,114418934800,84900,84900,84900,84900,0
20241128,191000,114418934800,84900,84900,84900,84900,0
20241128,190900,114418934800,84900,84900,84900,84900,0
20241128,190800,114418934800,84900,84900,84900,84900,0
20241128,190700,114418934800,84900,84900,84900,84900,0
20241128,190600,114418934800,84900,84900,84900,84900,0
20241128,190500,114418934800,84900,84900,84900,84900,0
20241128,190400,114418934800,84900,84900,84900,84900,0
20241128,190300,114418934800,84900,84900,84900,84900,0
20241128,190200,114418934800,84900,84900,84900,84900,10132
20241128,190100,114418934800,84900,84900,84900,84900,0
20241128,190000,114418934800,84900,84900,84900,84900,0
20241128,185900,114418934800,84900,84900,84900,84900,0
20241128,185800,114418934800,84900,84900,84900,84900,0
20241128,185700,114418934800,84900,84900,84900,84900,0
20241128,185600,114418934800,84900,84900,84900,84900,0
20241128,185500,114418934800,84900,84900,84900,84900,0
20241128,185400,114418934800,84900,84900,84900,84900,0
20241128,185300,114418934800,84900,84900,84900,84900,0
20241128,185200,114418934800,84900,84900,84900,84900,0
20241128,185100,114418934800,84900,84900,84900,84900,0
20241128,185000,114418934800,84900,84900,84900,84900,0
20241128,184900,114418934800,84900,84900,84900,84900,0
20241128,184800,114418934800,84900,84900,84900,84900,0
20241128,184700,114418934800,84900,84900,84900,84900,0
20241128,184600,114418934800,84900,84900,84900,84900,0
20241128,184500,114418934800,84900,84900,84900,84900,0
20241128,184400,114418934800,84900,84900,84900,84900,0
20241128,184300,114418934800,84900,84900,84900,84900,0
20241128,184200,114418934800,84900,84900,84900,84900,0
20241128,184100,114418934800,84900,84900,84900,84900,0
20241128,184000,114418934800,84900,84900,84900,84900,0
20241128,183900,114418934800,84900,84900,84900,84900,0
20241128,183800,114418934800,84900,84900,84900,84900,0
20241128,183700,114418934800,84900,84900,84900,84900,0
20241128,183600,114418934800,84900,84900,84900,84900,0
20241128,183500,114418934800,84900,84900,84900,84900,0
20241128,183400,114418934800,84900,84900,84900,84900,0
20241128,183300,114418934800,84900,84900,84900,84900,0
20241128,183200,114418934800,84900,84900,84900,84900,10132
20241128,183100,114418934800,84900,84900,84900,84900,0
20241128,183000,114418934800,84900,84900,84900,84900,0
20241128,182900,114418934800,84900,84900,84900,84900,0
20241128,182800,114418934800,84900,84900,84900,84900,0
20241128,182700,114418934800,84900,84900,84900,84900,0
20241128,182600,114418934800,84900,84900,84900,84900,0
20241128,182500,114418934800,84900,84900,84900,84900,0
20241128,182400,114418934800,84900,84900,84900,84900,0
20241128,182300,114418934800,84900,84900,84900,84900,0
20241128,182200,114418934800,84900,84900,84900,84900,0
20241128,182100,114418934800,84900,84900,84900,84900,0
20241128,182000,114418934800,84900,84900,84900,84900,0
20241128,181900,114418934800,84900,84900,84900,84900,0
20241128,181800,114418934800,84900,84900,84900,84900,0
20241128,181700,114418934800,84900,84900,84900,84900,0
20241128,181600,114418934800,84900,84900,84900,84900,0
20241128,181500,114418934800,84900,84900,84900,84900,0
20241128,181400,114418934800,84900,84900,84900,84900,0
20241128,181300,114418934800,84900,84900,84900,84900,0
20241128,181200,114418934800,84900,84900,84900,84900,0
20241128,181100,114418934800,84900,84900,84900,84900,0
20241128,181000,114418934800,84900,84900,84900,84900,0
20241128,180900,114418934800,84900,84900,84900,84900,0
20241128,180800,114418934800,84900,84900,84900,84900,0
20241128,180700,114418934800,84900,84900,84900,84900,0
20241128,180600,114418934800,84900,84900,84900,84900,0
20241128,180500,114418934800,84900,84900,84900,84900,0
20241128,180400,114418934800,84900,84900,84900,84900,0
20241128,180300,114418934800,84900,84900,84900,84900,0
20241128,180200,114418934800,84900,84900,84900,84900,10132
20241128,180100,114418934800,84900,84900,84900,84900,0
20241128,180000,114418934800,84900,84900,84900,84900,0
20241128,175900,114418934800,84900,84900,84900,84900,0
20241128,175800,114418934800,84900,84900,84900,84900,0
20241128,175700,114418934800,84900,84900,84900,84900,0
20241128,175600,114418934800,84900,84900,84900,84900,0
20241128,175500,114418934800,84900,84900,84900,84900,0
20241128,175400,114418934800,84900,84900,84900,84900,0
20241128,175300,114418934800,84900,84900,84900,84900,0
20241128,175200,114418934800,84900,84900,84900,84900,0
20241128,175100,114418934800,84900,84900,84900,84900,0
20241128,175000,114418934800,84900,84900,84900,84900,0
20241128,174900,114418934800,84900,84900,84900,84900,0
20241128,174800,114418934800,84900,84900,84900,84900,0
20241128,174700,114418934800,84900,84900,84900,84900,0
20241128,174600,114418934800,84900,84900,84900,84900,0
20241128,174500,114418934800,84900,84900,84900,84900,0
20241128,174400,114418934800,84900,84900,84900,84900,0
20241128,174300,114418934800,84900,84900,84900,84900,0
20241128,174200,114418934800,84900,84900,84900,84900,0
20241128,174100,114418934800,84900,84900,84900,84900,0
20241128,174000,114418934800,84900,84900,84900,84900,0
20241128,173900,114418934800,84900,84900,84900,84900,0
20241128,173800,114418934800,84900,84900,84900,84900,0
20241128,173700,114418934800,84900,84900,84900,84900,0
20241128,173600,114418934800,84900,84900,84900,84900,0
20241128,173500,114418934800,84900,84900,84900,84900,0
20241128,173400,114418934800,84900,84900,84900,84900,0
20241128,173300,114418934800,84900,84900,84900,84900,0
20241128,173200,114418934800,84900,84900,84900,84900,10132
20241128,173100,114418934800,84900,84900,84900,84900,0
20241128,173000,114418934800,84900,84900,84900,84900,0
20241128,172900,114418934800,84900,84900,84900,84900,0
20241128,172800,114418934800,84900,84900,84900,84900,0
20241128,172700,114418934800,84900,84900,84900,84900,0
20241128,172600,114418934800,84900,84900,84900,84900,0
20241128,172500,114418934800,84900,84900,84900,84900,0
20241128,172400,114418934800,84900,84900,84900,84900,0
20241128,172300,114418934800,84900,84900,84900,84900,0
20241128,172200,114418934800,84900,84900,84900,84900,0
20241128,172100,114418934800,84900,84900,84900,84900,0
20241128,172000,114418934800,84900,84900,84900,84900,0
20241128,171900,114418934800,84900,84900,84900,84900,0
20241128,171800,114418934800,84900,84900,84900,84900,0
20241128,171700,114418934800,84900,84900,84900,84900,0
20241128,171600,114418934800,84900,84900,84900,84900,0
20241128,171500,114418934800,84900,84900,84900,84900,0
20241128,171400,114418934800,84900,84900,84900,84900,0
20241128,171300,114418934800,84900,84900,84900,84900,0
20241128,171200,114418934800,84900,84900,84900,84900,0
20241128,171100,114418934800,84900,84900,84900,84900,0
20241128,171000,114418934800,84900,84900,84900,84900,0
20241128,170900,114418934800,84900,84900,84900,84900,0
20241128,170800,114418934800,84900,84900,84900,84900,0
20241128,170700,114418934800,84900,84900,84900,84900,0
20241128,170600,114418934800,84900,84900,84900,84900,0
20241128,170500,114418934800,84900,84900,84900,84900,0
20241128,170400,114418934800,84900,84900,84900,84900,0
20241128,170300,114418934800,84900,84900,84900,84900,0
20241128,170200,114418934800,84900,84900,84900,84900,10132
20241128,170100,114418934800,84900,84900,84900,84900,0
20241128,170000,114418934800,84900,84900,84900,84900,0
20241128,165900,114418934800,84900,84900,84900,84900,0
20241128,165800,114418934800,84900,84900,84900,84900,0
20241128,165700,114418934800,84900,84900,84900,84900,0
20241128,165600,114418934800,84900,84900,84900,84900,0
20241128,165500,114418934800,84900,84900,84900,84900,0
20241128,165400,114418934800,84900,84900,84900,84900,0
20241128,165300,114418934800,84900,84900,84900,84900,0
20241128,165200,114418934800,84900,84900,84900,84900,0
20241128,165100,114418934800,84900,84900,84900,84900,0
20241128,165000,114418934800,84900,84900,84900,84900,0
20241128,164900,114418934800,84900,84900,84900,84900,0
20241128,164800,114418934800,84900,84900,84900,84900,0
20241128,164700,114418934800,84900,84900,84900,84900,0
20241128,164600,114418934800,84900,84900,84900,84900,0
20241128,164500,114418934800,84900,84900,84900,84900,0
20241128,164400,114418934800,84900,84900,84900,84900,0
20241128,164300,114418934800,84900,84900,84900,84900,0
20241128,164200,114418934800,84900,84900,84900,84900,0
20241128,164100,114418934800,84900,84900,84900,84900,0
20241128,164000,114418934800,84900,84900,84900,84900,0
20241128,163900,114418934800,84900,84900,84900,84900,0
20241128,163800,114418934800,84900,84900,84900,84900,0
20241128,163700,114418934800,84900,84900,84900,84900,0
20241128,163600,114418934800,84900,84900,84900,84900,0
20241128,163500,114418934800,84900,84900,84900,84900,0
20241128,163400,114418934800,84900,84900,84900,84900,0
20241128,163300,114418934800,84900,84900,84900,84900,0
20241128,163200,114418934800,84900,84900,84900,84900,10132
20241128,163100,114418934800,84900,84900,84900,84900,0
20241128,163000,114418934800,84900,84900,84900,84900,0
20241128,162900,114418934800,84900,84900,84900,84900,0
20241128,162800,114418934800,84900,84900,84900,84900,0
20241128,162700,114418934800,84900,84900,84900,84900,0
20241128,162600,114418934800,84900,84900,84900,84900,0
20241128,162500,114418934800,84900,84900,84900,84900,0
20241128,162400,114418934800,84900,84900,84900,84900,0
20241128,162300,114418934800,84900,84900,84900,84900,0
20241128,162200,114418934800,84900,84900,84900,84900,0
20241128,162100,114418934800,84900,84900,84900,84900,0
20241128,162000,114418934800,84900,84900,84900,84900,0
20241128,161900,114418934800,84900,84900,84900,84900,0
20241128,161800,114418934800,84900,84900,84900,84900,0
20241128,161700,114418934800,84900,84900,84900,84900,0
20241128,161600,114418934800,84900,84900,84900,84900,0
20241128,161500,114418934800,84900,84900,84900,84900,0
20241128,161400,114418934800,84900,84900,84900,84900,0
20241128,161300,114418934800,84900,84900,84900,84900,0
20241128,161200,114418934800,84900,84900,84900,84900,0
20241128,161100,114418934800,84900,84900,84900,84900,0
20241128,161000,114418934800,84900,84900,84900,84900,0
20241128,160900,114418934800,84900,84900,84900,84900,0
20241128,160800,114418934800,84900,84900,84900,84900,0
20241128,160700,114418934800,84900,84900,84900,84900,0
20241128,160600,114418934800,84900,84900,84900,84900,0
20241128,160500,114418934800,84900,84900,84900,84900,0
20241128,160400,114418934800,84900,84900,84900,84900,0
20241128,160300,114418934800,84900,84900,84900,84900,0
20241128,160200,114418934800,84900,84900,84900,84900,10132
20241128,160100,114418934800,84900,84900,84900,84900,0
20241128,160000,114418934800,84900,84900,84900,84900,0
20241128,155900,114418934800,84900,84900,84900,84900,0
20241128,155800,114418934800,84900,84900,84900,84900,0
20241128,155700,114418934800,84900,84900,84900,84900,0
20241128,155600,114418934800,84900,84900,84900,84900,0
20241128,155500,114418934800,84900,84900,84900,84900,0
20241128,155400,114418934800,84900,84900,84900,84900,0
20241128,155300,114418934800,84900,84900,84900,84900,0
20241128,155200,114418934800,84900,84900,84900,84900,0
20241128,155100,114418934800,84900,84900,84900,84900,0
20241128,155000,114418934800,84900,84900,84900,84900,0
20241128,154900,114418934800,84900,84900,84900,84900,0
20241128,154800,114418934800,84900,84900,84900,84900,0
20241128,154700,114418934800,84900,84900,84900,84900,0
20241128,154600,114418934800,84900,84900,84900,84900,0
20241128,154500,114418934800,84900,84900,84900,84900,0
20241128,154400,114418934800,84900,84900,84900,84900,0
20241128,154300,114418934800,84900,84900,84900,84900,0
20241128,154200,114418934800,84900,84900,84900,84900,0
20241128,154100,114418934800,84900,84900,84900,84900,0
20241128,154000,114418934800,84900,84900,84900,84900,0
20241128,153900,114418934800,84900,84900,84900,84900,0
20241128,153800,114418934800,84900,84900,84900,84900,0
20241128,153700,114418934800,84900,84900,84900,84900,0
20241128,153600,114418934800,84900,84900,84900,84900,0
20241128,153500,114418934800,84900,84900,84900,84900,0
20241128,153400,114418934800,84900,84900,84900,84900,0
20241128,153300,114418934800,84900,84900,84900,84900,0
20241128,153200,114418934800,84900,84900,84900,84900,10132
20241128,153100,114418934800,84900,84900,84900,84900,0
20241128,153000,114418934800,84900,84900,84900,84900,10132
20241128,152900,113558728000,85100,85100,85100,85100,0
20241128,152800,113558728000,85100,85100,85100,85100,0
20241128,152700,113558728000,85100,85100,85100,85100,0
20241128,152600,113558728000,85100,85100,85100,85100,0
20241128,152500,113558728000,85100,85100,85100,85100,0
20241128,152400,113558728000,85100,85100,85100,85100,0
20241128,152300,113558728000,85100,85100,85100,85100,0
20241128,152200,113558728000,85100,85100,85100,85100,0
20241128,152100,113558728000,85100,85100,85100,85100,0
20241128,152000,113558728000,85100,85100,85100,85100,0
20241128,151900,113558728000,85100,84800,85100,84700,4522
20241128,151800,113174527000,84700,84900,84900,84700,3886
20241128,151700,112845066100,84800,84800,84900,84800,2081
20241128,151600,112668518600,84900,84800,84900,84800,965
20241128,151500,112586655300,84900,85000,85000,84800,1582
20241128,151400,112452336300,84900,85000,85000,84800,2718
20241128,151300,112221545800,85000,84900,85000,84900,1667
20241128,151200,112079871600,84900,84900,84900,84800,823
20241128,151100,112010004200,84900,84700,85000,84600,2622
20241128,151000,111787663200,84700,84700,84700,84600,986
20241128,150900,111704212800,84600,84700,84700,84600,1477
20241128,150800,111579232400,84600,84600,84800,84600,436
20241128,150700,111542330400,84600,84700,84800,84600,1324
20241128,150600,111430169700,84800,84700,84800,84600,1932
20241128,150500,111266517600,84700,84900,84900,84700,2107
20241128,150400,111087840200,84800,84900,84900,84800,578
20241128,150300,111038791500,84900,84900,84900,84800,555
20241128,150200,110991697700,84900,85000,85000,84800,2274
20241128,150100,110798718900,85000,85000,85000,84900,1451
20241128,150000,110675468500,85000,85000,85000,84900,809
20241128,145900,110606706800,85000,85000,85000,84900,655
20241128,145800,110551061800,84900,85000,85000,84900,344
20241128,145700,110521840900,85000,84900,85000,84900,684
20241128,145600,110463735600,84900,85000,85000,84900,1173
20241128,145500,110364134500,85000,84900,85100,84800,3252
20241128,145400,110087756700,84800,84700,84900,84700,1190
20241128,145300,109986905200,84800,84900,84900,84700,1778
20241128,145200,109836102900,85000,84900,85000,84700,2440
20241128,145100,109629083300,85000,85000,85000,84900,496
20241128,145000,109586952500,84900,84900,85000,84800,1318
20241128,144900,109475105400,84900,85100,85100,84800,907
20241128,144800,109398057300,85000,85000,85100,84900,1024
20241128,144700,109311040000,85000,84900,85000,84900,1681
20241128,144600,109168173300,85000,84800,85000,84800,532
20241128,144500,109123024400,84800,84900,84900,84800,660
20241128,144400,109067027000,84900,84900,84900,84800,208
20241128,144300,109049377100,84900,84800,85000,84800,925
20241128,144200,108970838600,84900,85100,85100,84800,3057
20241128,144100,108711158900,85100,85100,85200,85000,1650
20241128,144000,108570718600,85100,84800,85300,84800,1224
20241128,143900,108466638700,84900,85100,85200,84800,3408
20241128,143800,108176955100,85000,85300,85400,85000,2831
20241128,143700,107936010400,85300,85500,85600,85300,3505
20241128,143600,107636374600,85500,85500,85600,85400,1282
20241128,143500,107526782200,85400,85400,85500,85400,890
20241128,143400,107450727700,85400,85500,85500,85400,568
20241128,143300,107402210000,85500,85400,85500,85300,619
20241128,143200,107349361300,85400,85500,85500,85200,1628
20241128,143100,107210390100,85500,85700,85700,85500,1519
20241128,143000,107080393700,85700,85500,85700,85400,5781
20241128,142900,106585719000,85400,85300,85500,85300,860
20241128,142800,106512255400,85400,85300,85500,85200,588
20241128,142700,106462043500,85300,85100,85400,85100,936
20241128,142600,106382318400,85100,85400,85500,85100,1368
20241128,142500,106265622900,85400,85400,85600,85400,768
20241128,142400,106199982800,85500,85400,85500,85300,1914
20241128,142300,106036437200,85500,85300,85500,85300,1516
20241128,142200,105906991000,85300,85300,85400,85200,1035
20241128,142100,105818708100,85300,85400,85400,85200,459
20241128,142000,105779543500,85400,85600,85700,85300,4305
20241128,141900,105411289600,85700,85600,85700,85600,995
20241128,141800,105326045700,85700,85600,85700,85500,2602
20241128,141700,105103190300,85500,85500,85600,85400,4784
20241128,141600,104694017400,85400,85400,85500,85300,891
20241128,141500,104617904300,85400,85100,85500,84800,4870
20241128,141400,104202351200,85100,84900,85100,84800,1757
20241128,141300,104053088000,84800,84800,84900,84800,536
20241128,141200,104007616400,84900,84700,85000,84600,969
20241128,141100,103925450400,84700,85000,85100,84700,998
20241128,141000,103840826800,85000,85200,85200,84700,2535
20241128,140900,103625534600,85100,85300,85300,85100,2259
20241128,140800,103433077300,85300,85300,85300,85200,1709
20241128,140700,103287333800,85300,85300,85300,85200,702
20241128,140600,103227461100,85200,85200,85300,85200,943
20241128,140500,103147065600,85200,85200,85200,85100,528
20241128,140400,103102083500,85100,85100,85200,85100,1116
20241128,140300,103007090100,85200,85200,85300,85100,867
20241128,140200,102933220800,85200,85200,85400,85100,1698
20241128,140100,102788549500,85400,85500,85500,85200,2032
20241128,140000,102615115200,85500,85600,85600,85300,2880
20241128,135900,102368872500,85600,85300,85600,85200,5986
20241128,135800,101857589600,85200,85200,85300,85200,924
20241128,135700,101778810500,85200,85300,85400,85200,1244
20241128,135600,101672674300,85300,85300,85400,85200,2101
20241128,135500,101493394700,85300,85200,85300,85100,1925
20241128,135400,101329311700,85200,85100,85400,85000,4242
20241128,135300,100967763500,85200,84900,85200,84900,1828
20241128,135200,100812317100,84900,85000,85100,84800,1673
20241128,135100,100670177000,85000,84900,85000,84800,946
20241128,135000,100589864000,84900,84900,85000,84800,765
20241128,134900,100524926900,84800,84600,85000,84500,1259
20241128,134800,100418195500,84600,84800,85200,84500,12973
20241128,134700,99316375500,84800,84500,84800,84500,1947
20241128,134600,99151603200,84500,84700,84800,84400,3269
20241128,134500,98875080400,84600,84400,84600,84400,1084
20241128,134400,98783425000,84500,84500,84500,84400,731
20241128,134300,98721670400,84500,84300,84500,84300,1232
20241128,134200,98617742400,84300,84200,84300,84200,622
20241128,134100,98565326700,84200,84200,84300,84000,1136
20241128,134000,98469696000,84200,84100,84200,84000,1366
20241128,133900,98354804800,84100,84000,84100,83800,594
20241128,133800,98304896000,84100,84000,84100,83800,371
20241128,133700,98273726800,83900,83700,83900,83700,509
20241128,133600,98231091100,83700,83600,83900,83600,645
20241128,133500,98177077200,83700,83800,83900,83500,2413
20241128,133400,97975282000,83800,83600,83900,83600,492
20241128,133300,97934094900,83600,83800,83800,83600,1575
20241128,133200,97802359400,83900,84100,84300,83800,3886
20241128,133100,97476283200,84200,84200,84300,84200,468
20241128,133000,97436868100,84200,84200,84300,84000,716
20241128,132900,97376622000,84200,84100,84200,84100,419
20241128,132800,97341360300,84200,84000,84200,84000,327
20241128,132700,97313861600,84000,84200,84200,84000,490
20241128,132600,97272637800,84200,84300,84300,83900,946
20241128,132500,97193102200,84300,84400,84400,84200,356
20241128,132400,97163094800,84300,84300,84400,84200,340
20241128,132300,97134433700,84200,84200,84200,84100,338
20241128,132200,97105987000,84200,84000,84300,83900,620
20241128,132100,97053883800,84000,83900,84000,83900,421
20241128,132000,97018559000,84000,84200,84300,84000,1153
20241128,131900,96921626700,84200,84100,84200,84100,401
20241128,131800,96887878900,84200,84200,84200,84100,249
20241128,131700,96866930400,84200,84300,84300,84100,479
20241128,131600,96826574500,84400,84300,84400,84100,389
20241128,131500,96793815200,84200,84200,84400,84200,300
20241128,131400,96768538600,84300,84300,84400,84100,1067
20241128,131300,96678657600,84400,84400,84500,84300,442
20241128,131200,96641349100,84400,84400,84500,84200,438
20241128,131100,96604420800,84500,84200,84500,84000,652
20241128,131000,96549501100,84200,84300,84300,83800,2286
20241128,130900,96357499500,84300,84100,84300,84100,561
20241128,130800,96310273800,84200,84200,84200,84100,350
20241128,130700,96280826200,84200,84100,84200,84000,690
20241128,130600,96222793800,84100,84300,84300,84100,457
20241128,130500,96184339000,84300,84300,84300,84200,157
20241128,130400,96171108400,84300,84100,84300,84100,114
20241128,130300,96161504900,84100,84300,84300,84000,1214
20241128,130200,96059364500,84300,84300,84300,84200,123
20241128,130100,96048997000,84300,84400,84600,84000,1707
20241128,130000,95905239500,84300,84600,84600,84300,277
20241128,125900,95881858800,84600,84700,84900,84200,2491
20241128,125800,95670982900,84800,84500,84800,84500,988
20241128,125700,95587340400,84700,84700,84900,84500,4471
20241128,125600,95208487200,84700,84300,84800,84300,7836
20241128,125500,94545916200,84300,84300,84400,84200,1794
20241128,125400,94394554500,84200,84200,84300,84100,511
20241128,125300,94351539300,84200,84200,84200,84100,618
20241128,125200,94299513300,84100,84100,84200,84000,577
20241128,125100,94250961800,84000,83900,84100,83900,268
20241128,125000,94228457600,83900,83900,84000,83900,1075
20241128,124900,94138186200,83900,83800,83900,83700,425
20241128,124800,94102567200,83800,83800,83800,83700,406
20241128,124700,94068545900,83800,83800,83900,83700,816
20241128,124600,94000134200,83800,83900,84000,83600,958
20241128,124500,93919866100,84000,84000,84000,83900,250
20241128,124400,93898873800,84000,84000,84100,83800,610
20241128,124300,93847699000,84100,84100,84200,84000,835
20241128,124200,93777519100,84100,84100,84100,84000,292
20241128,124100,93752966500,84100,84000,84200,83900,1557
20241128,124000,93622126800,83900,83800,84000,83800,738
20241128,123900,93560217200,83800,83600,83900,83600,1213
20241128,123800,93458623100,83600,83400,83700,83400,709
20241128,123700,93399371700,83400,83700,83700,83400,1418
20241128,123600,93280985800,83600,83600,83700,83500,772
20241128,123500,93216500200,83600,83600,83700,83500,332
20241128,123400,93188744700,83700,83700,83700,83600,270
20241128,123300,93166162000,83600,83700,83700,83600,497
20241128,123200,93124601400,83700,83700,83700,83600,454
20241128,123100,93086633600,83600,83700,83700,83600,234
20241128,123000,93067062100,83600,83900,83900,83500,871
20241128,122900,92994191600,83900,83800,83900,83700,236
20241128,122800,92974416900,83800,83600,83800,83600,399
20241128,122700,92941022400,83700,83700,83700,83600,535
20241128,122600,92896258600,83700,83700,83700,83600,356
20241128,122500,92866484500,83600,83600,83700,83600,182
20241128,122400,92851256900,83700,83600,83700,83500,808
20241128,122300,92783691400,83600,83600,83700,83500,589
20241128,122200,92734462500,83600,83600,83700,83600,293
20241128,122100,92709941400,83400,83600,83700,83400,1580
20241128,122000,92578004200,83600,83700,83800,83600,899
20241128,121900,92502773000,83800,83900,84000,83700,522
20241128,121800,92459019600,83900,83900,84100,83800,852
20241128,121700,92387562000,83900,84200,84300,83900,2834
20241128,121600,92149414600,84200,84400,84400,84100,2176
20241128,121500,91966206700,84300,84100,84400,83900,299
20241128,121400,91941017100,84000,84400,84500,84000,1084
20241128,121300,91849557600,84400,84200,84500,84200,2440
20241128,121200,91643657600,84200,83900,84300,83900,2192
20241128,121100,91459189600,84000,84000,84100,83600,2676
20241128,121000,91234686500,83800,84000,84000,83600,1762
20241128,120900,91086881700,84000,83900,84100,83700,1489
20241128,120800,90961885900,83900,84100,84100,83800,1883
20241128,120700,90803657300,84100,84400,84400,84000,2586
20241128,120600,90585926100,84300,84000,84400,84000,2361
20241128,120500,90387189900,84100,83800,84100,83700,1746
20241128,120400,90240573100,84000,84200,84200,83700,2217
20241128,120300,90054372100,84200,84100,84300,83900,1824
20241128,120200,89900964400,84100,83900,84100,83900,2023
20241128,120100,89730927200,83900,83900,84000,83700,1471
20241128,120000,89607571200,83800,84000,84000,83800,2128
20241128,115900,89428968400,84000,83800,84000,83800,2158
20241128,115800,89247781200,83600,83400,83900,83300,2606
20241128,115700,89030034800,83300,83400,83800,83300,1387
20241128,115600,88914151400,83400,83400,83500,83200,1003
20241128,115500,88830596200,83500,83500,83600,83500,346
20241128,115400,88801705100,83500,83600,83800,83500,952
20241128,115300,88722102900,83700,83600,83700,83600,251
20241128,115200,88701110000,83600,83600,83600,83500,434
20241128,115100,88664835700,83500,83400,83500,83200,1484
20241128,115000,88541053100,83400,83200,83400,83200,314
20241128,114900,88514887400,83300,83300,83400,83200,423
20241128,114800,88479658000,83300,83200,83300,83100,408
20241128,114700,88445700300,83200,83200,83400,83100,263
20241128,114600,88423808400,83300,83100,83300,83000,644
20241128,114500,88370285900,83100,83000,83100,82900,411
20241128,114400,88336173100,83100,83400,83400,83000,1947
20241128,114300,88174046500,83400,83200,83400,83200,1202
20241128,114200,88073931800,83200,82900,83200,82900,977
20241128,114100,87992873500,82800,82600,82900,82600,944
20241128,114000,87914800400,82600,82800,82900,82600,1600
20241128,113900,87782484200,82800,83100,83200,82700,3488
20241128,113800,87493214000,83100,83300,83400,83000,1484
20241128,113700,87369765800,83300,83400,83400,83200,618
20241128,113600,87318281800,83400,83300,83400,83200,302
20241128,113500,87293120400,83300,83100,83300,83100,293
20241128,113400,87268739100,83200,83000,83200,83000,580
20241128,113300,87220535600,83100,83100,83100,83000,1354
20241128,113200,87108109000,83100,83200,83400,83000,2781
20241128,113100,86876760500,83300,83400,83400,83200,1015
20241128,113000,86792195700,83400,83400,83500,83300,428
20241128,112900,86756511000,83600,83700,83700,83100,5882
20241128,112800,86266391300,83800,83500,83800,83500,220
20241128,112700,86247998100,83500,83800,83800,83400,2219
20241128,112600,86062554500,83800,83600,84000,83500,3443
20241128,112500,85774068900,83600,83700,83800,83500,1930
20241128,112400,85612640000,83600,83000,83700,83000,2359
20241128,112300,85416041100,83200,83100,83200,83000,839
20241128,112200,85346376500,83100,83200,83300,82900,2463
20241128,112100,85141657400,83300,83300,83300,83200,870
20241128,112000,85069264300,83200,83300,83300,83200,252
20241128,111900,85048278800,83300,83300,83300,83000,1149
20241128,111800,84952698700,83300,82900,83300,82800,930
20241128,111700,84875462300,82800,82700,83000,82700,1690
20241128,111600,84735551500,82800,83100,83300,82700,3607
20241128,111500,84436357300,83100,82900,83100,82700,4504
20241128,111400,84063081100,82800,83300,83400,82800,10456
20241128,111300,83195377000,83300,83400,83400,83300,1544
20241128,111200,83066728100,83400,83700,83700,83300,4025
20241128,111100,82730524800,83600,83400,83700,83400,946
20241128,111000,82651485600,83500,83500,83600,83300,3929
20241128,110900,82323813200,83500,83900,83900,83500,2047
20241128,110800,82152541500,84000,84100,84200,83900,3311
20241128,110700,81874367100,84100,84100,84200,84000,1338
20241128,110600,81761862200,84200,84000,84300,84000,2087
20241128,110500,81586317300,84000,83600,84100,83500,3743
20241128,110400,81272410600,83600,83600,83800,83500,3700
20241128,110300,80962973700,83700,84100,84100,83600,7791
20241128,110200,80309443700,84100,84100,84200,84000,1699
20241128,110100,80166587800,84100,84000,84200,84000,2421
20241128,110000,79963133300,84000,84300,84400,83900,8763
20241128,105900,79225942500,84400,84800,84800,84300,4994
20241128,105800,78804180800,84700,84700,84800,84500,1801
20241128,105700,78651737600,84700,84900,84900,84700,862
20241128,105600,78578655300,84800,84800,84900,84800,1003
20241128,105500,78493583800,84800,84700,84900,84700,801
20241128,105400,78425658300,84700,84900,85000,84600,3668
20241128,105300,78114690400,84900,85000,85000,84800,1785
20241128,105200,77963218300,84900,84900,84900,84800,1097
20241128,105100,77870155900,84900,85000,85000,84800,1812
20241128,105000,77716278800,85000,85500,85500,84900,4471
20241128,104900,77335740900,85400,85300,85600,85000,6821
20241128,104800,76754911300,85200,85800,85900,85200,7314
20241128,104700,76129218900,85800,85400,85800,85300,5419
20241128,104600,75665586400,85400,85400,85500,85300,3163
20241128,104500,75395389400,85300,85100,85400,85100,1612
20241128,104400,75257893800,85100,85000,85200,84900,2039
20241128,104300,75084457500,85000,84900,85000,84700,1817
20241128,104200,74930229200,84900,84800,85000,84800,1229
20241128,104100,74825936800,84800,85200,85200,84700,2034
20241128,104000,74653087500,85200,85100,85300,85000,1582
20241128,103900,74518369200,85200,85000,85200,84900,2211
20241128,103800,74330344000,84900,84700,85000,84600,2391
20241128,103700,74127720300,84700,84600,84800,84500,6484
20241128,103600,73579096800,84600,84900,84900,84600,3921
20241128,103500,73246769600,84900,85100,85100,84500,6651
20241128,103400,72683175600,85200,84800,85300,84700,6038
20241128,103300,72170111100,84800,85600,85600,84700,10784
20241128,103200,71252911700,85500,86100,86200,85500,9951
20241128,103100,70398873200,86100,86100,86300,85900,8120
20241128,103000,69699562100,86100,85900,86100,85700,4052
20241128,102900,69351368500,85900,85900,86000,85600,11578
20241128,102800,68357338600,85900,85900,86000,85800,7475
20241128,102700,67715113700,85900,85600,85900,85400,7955
20241128,102600,67033619400,85500,85900,85900,85500,7801
20241128,102500,66365081600,85900,85700,86000,85700,18041
20241128,102400,64815076200,85800,85200,85800,85000,14383
20241128,102300,63585783300,84900,84600,85200,84500,8433
20241128,102200,62870305600,84600,84700,84900,84600,1784
20241128,102100,62719168000,84600,85000,85100,84500,5386
20241128,102000,62262914500,85000,84900,85100,84800,4478
20241128,101900,61882350000,85000,85000,85100,84900,1795
20241128,101800,61729842500,84900,85000,85100,84900,2470
20241128,101700,61519814100,85100,85100,85100,84900,3291
20241128,101600,61239866200,85100,84700,85200,84600,7309
20241128,101500,60619225600,84600,84600,84800,84600,4207
20241128,101400,60263060200,84600,85100,85100,84500,7984
20241128,101300,59586216700,85100,85200,85600,85000,19401
20241128,101200,57930568500,85200,85000,85200,84900,10808
20241128,101100,57011216700,85000,84700,85000,84700,6202
20241128,101000,56484814100,84700,84800,85000,84500,15553
20241128,100900,55166103200,84700,84700,84800,84700,5533
20241128,100800,54697154800,84700,84500,84700,84500,5287
20241128,100700,54249603400,84500,84700,84800,84500,6430
20241128,100600,53704976000,84700,84900,84900,84600,6070
20241128,100500,53190569300,84900,84200,85000,84200,15941
20241128,100400,51841257300,84200,84500,84500,84200,5079
20241128,100300,51412855800,84300,84400,84500,83900,10149
20241128,100200,50558171300,84300,84400,84700,84200,11504
20241128,100100,49586980600,84400,84700,85300,84400,41425
20241128,100000,46067351600,84800,84000,84800,83900,40577
20241128,095900,42644394900,84000,83100,84200,83100,29676
20241128,095800,40155266200,83100,82400,83500,82300,10718
20241128,095700,39264965000,82500,82000,82500,81900,1952
20241128,095600,39104782400,82000,82300,82300,81800,3267
20241128,095500,38836748100,82300,82300,82600,82200,6058
20241128,095400,38337616900,82400,82300,82400,82200,1228
20241128,095300,38236526200,82300,82100,82300,82100,2274
20241128,095200,38049707100,82000,81800,82100,81800,3376
20241128,095100,37773094800,81800,81700,81900,81600,1330
20241128,095000,37664317900,81700,81500,81700,81400,2952
20241128,094900,37423726500,81500,81400,81800,81400,2908
20241128,094800,37186665600,81500,81400,81500,81300,1518
20241128,094700,37063177200,81400,81300,81500,81300,2322
20241128,094600,36874292000,81300,82000,82100,81300,9521
20241128,094500,36097046300,82000,81800,82100,81700,2937
20241128,094400,35856367600,81900,81700,81900,81600,2493
20241128,094300,35652518700,81700,81600,81800,81600,1774
20241128,094200,35507685000,81600,81700,81800,81600,3633
20241128,094100,35211151000,81700,82100,82100,81700,3675
20241128,094000,34910428400,82000,82100,82200,81900,2149
20241128,093900,34734188200,82100,82100,82200,82000,595
20241128,093800,34685353100,82000,82200,82400,81900,6189
20241128,093700,34177461700,82100,82400,82400,82100,3592
20241128,093600,33882183200,82300,82200,82400,82000,5700
20241128,093500,33413504200,82200,81800,82300,81800,2958
20241128,093400,33170691700,81800,81800,81900,81600,2658
20241128,093300,32953250700,81800,81700,82000,81700,3836
20241128,093200,32639396400,81700,82000,82000,81600,7124
20241128,093100,32056675200,82000,82200,82200,81800,8849
20241128,093000,31331122700,82200,82300,82500,82100,2538
20241128,092900,31122345700,82200,82200,82300,82100,2099
20241128,092800,30949834600,82200,82700,82700,82200,4208
20241128,092700,30603335600,82600,82900,83000,82600,6184
20241128,092600,30091226500,82900,82400,83200,82300,13426
20241128,092500,28978372300,82400,82700,82700,82000,20611
20241128,092400,27283561900,82600,83200,83200,82600,5327
20241128,092300,26842085400,83100,83400,83500,83100,3912
20241128,092200,26516561700,83400,83600,83700,83300,7811
20241128,092100,25864546400,83600,83800,84300,83500,30744
20241128,092000,23282927500,83700,83400,83800,83400,9996
20241128,091900,22446324900,83500,83200,83900,83100,22982
20241128,091800,20525058900,83400,82800,83400,82600,11389
20241128,091700,19579452000,82900,82900,83300,82800,12052
20241128,091600,18578517200,83000,82800,83000,82600,6041
20241128,091500,18078212100,82700,82100,82700,82100,5043
20241128,091400,17662735700,82000,83000,83000,82000,7106
20241128,091300,17077510000,82900,83100,83300,82600,6846
20241128,091200,16508466400,83100,82900,83100,82100,18538
20241128,091100,14977394800,82900,82900,83200,82800,6265
20241128,091000,14457673400,82900,83600,83600,82800,10105
20241128,090900,13617712800,83600,83200,83600,83000,10873
20241128,090800,12711296300,83200,83000,83200,82600,12104
20241128,090700,11708506400,83000,83600,83600,82600,17262
20241128,090600,10274006000,83600,82200,84100,82100,55645
20241128,090500,5645170700,82200,81900,82200,81800,10389
20241128,090400,4792931800,81900,81100,82700,81000,25920
20241128,090300,2667495900,81200,81100,81300,81100,4575
20241128,090200,2295989700,81100,80700,81600,80600,12667
20241128,090100,1267632700,80700,80700,80900,80400,6588
20241128,090000,737088300,80500,81100,81200,80200,9106