KissMeData/091990/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195800,59364088100,73800,73800,73800,73800,28211
20231124,195700,59364088100,73800,73800,73800,73800,0
20231124,195600,59364088100,73800,73800,73800,73800,0
20231124,195500,59364088100,73800,73800,73800,73800,0
20231124,195400,59364088100,73800,73800,73800,73800,0
20231124,195300,59364088100,73800,73800,73800,73800,0
20231124,195200,59364088100,73800,73800,73800,73800,0
20231124,195100,59364088100,73800,73800,73800,73800,0
20231124,195000,59364088100,73800,73800,73800,73800,0
20231124,194900,59364088100,73800,73800,73800,73800,0
20231124,194800,59364088100,73800,73800,73800,73800,0
20231124,194700,59364088100,73800,73800,73800,73800,0
20231124,194600,59364088100,73800,73800,73800,73800,0
20231124,194500,59364088100,73800,73800,73800,73800,0
20231124,194400,59364088100,73800,73800,73800,73800,0
20231124,194300,59364088100,73800,73800,73800,73800,0
20231124,194200,59364088100,73800,73800,73800,73800,0
20231124,194100,59364088100,73800,73800,73800,73800,0
20231124,194000,59364088100,73800,73800,73800,73800,0
20231124,193900,59364088100,73800,73800,73800,73800,0
20231124,193800,59364088100,73800,73800,73800,73800,0
20231124,193700,59364088100,73800,73800,73800,73800,0
20231124,193600,59364088100,73800,73800,73800,73800,0
20231124,193500,59364088100,73800,73800,73800,73800,0
20231124,193400,59364088100,73800,73800,73800,73800,0
20231124,193300,59364088100,73800,73800,73800,73800,0
20231124,193200,59364088100,73800,73800,73800,73800,0
20231124,193100,59364088100,73800,73800,73800,73800,0
20231124,193000,59364088100,73800,73800,73800,73800,0
20231124,192900,59364088100,73800,73800,73800,73800,0
20231124,192800,59364088100,73800,73800,73800,73800,28211
20231124,192700,59364088100,73800,73800,73800,73800,0
20231124,192600,59364088100,73800,73800,73800,73800,0
20231124,192500,59364088100,73800,73800,73800,73800,0
20231124,192400,59364088100,73800,73800,73800,73800,0
20231124,192300,59364088100,73800,73800,73800,73800,0
20231124,192200,59364088100,73800,73800,73800,73800,0
20231124,192100,59364088100,73800,73800,73800,73800,0
20231124,192000,59364088100,73800,73800,73800,73800,0
20231124,191900,59364088100,73800,73800,73800,73800,0
20231124,191800,59364088100,73800,73800,73800,73800,0
20231124,191700,59364088100,73800,73800,73800,73800,0
20231124,191600,59364088100,73800,73800,73800,73800,0
20231124,191500,59364088100,73800,73800,73800,73800,0
20231124,191400,59364088100,73800,73800,73800,73800,0
20231124,191300,59364088100,73800,73800,73800,73800,0
20231124,191200,59364088100,73800,73800,73800,73800,0
20231124,191100,59364088100,73800,73800,73800,73800,0
20231124,191000,59364088100,73800,73800,73800,73800,0
20231124,190900,59364088100,73800,73800,73800,73800,0
20231124,190800,59364088100,73800,73800,73800,73800,0
20231124,190700,59364088100,73800,73800,73800,73800,0
20231124,190600,59364088100,73800,73800,73800,73800,0
20231124,190500,59364088100,73800,73800,73800,73800,0
20231124,190400,59364088100,73800,73800,73800,73800,0
20231124,190300,59364088100,73800,73800,73800,73800,0
20231124,190200,59364088100,73800,73800,73800,73800,0
20231124,190100,59364088100,73800,73800,73800,73800,0
20231124,190000,59364088100,73800,73800,73800,73800,0
20231124,185900,59364088100,73800,73800,73800,73800,0
20231124,185800,59364088100,73800,73800,73800,73800,28211
20231124,185700,59364088100,73800,73800,73800,73800,0
20231124,185600,59364088100,73800,73800,73800,73800,0
20231124,185500,59364088100,73800,73800,73800,73800,0
20231124,185400,59364088100,73800,73800,73800,73800,0
20231124,185300,59364088100,73800,73800,73800,73800,0
20231124,185200,59364088100,73800,73800,73800,73800,0
20231124,185100,59364088100,73800,73800,73800,73800,0
20231124,185000,59364088100,73800,73800,73800,73800,0
20231124,184900,59364088100,73800,73800,73800,73800,0
20231124,184800,59364088100,73800,73800,73800,73800,0
20231124,184700,59364088100,73800,73800,73800,73800,0
20231124,184600,59364088100,73800,73800,73800,73800,0
20231124,184500,59364088100,73800,73800,73800,73800,0
20231124,184400,59364088100,73800,73800,73800,73800,0
20231124,184300,59364088100,73800,73800,73800,73800,0
20231124,184200,59364088100,73800,73800,73800,73800,0
20231124,184100,59364088100,73800,73800,73800,73800,0
20231124,184000,59364088100,73800,73800,73800,73800,0
20231124,183900,59364088100,73800,73800,73800,73800,0
20231124,183800,59364088100,73800,73800,73800,73800,0
20231124,183700,59364088100,73800,73800,73800,73800,0
20231124,183600,59364088100,73800,73800,73800,73800,0
20231124,183500,59364088100,73800,73800,73800,73800,0
20231124,183400,59364088100,73800,73800,73800,73800,0
20231124,183300,59364088100,73800,73800,73800,73800,0
20231124,183200,59364088100,73800,73800,73800,73800,0
20231124,183100,59364088100,73800,73800,73800,73800,0
20231124,183000,59364088100,73800,73800,73800,73800,0
20231124,182900,59364088100,73800,73800,73800,73800,0
20231124,182800,59364088100,73800,73800,73800,73800,28211
20231124,182700,59364088100,73800,73800,73800,73800,0
20231124,182600,59364088100,73800,73800,73800,73800,0
20231124,182500,59364088100,73800,73800,73800,73800,0
20231124,182400,59364088100,73800,73800,73800,73800,0
20231124,182300,59364088100,73800,73800,73800,73800,0
20231124,182200,59364088100,73800,73800,73800,73800,0
20231124,182100,59364088100,73800,73800,73800,73800,0
20231124,182000,59364088100,73800,73800,73800,73800,0
20231124,181900,59364088100,73800,73800,73800,73800,0
20231124,181800,59364088100,73800,73800,73800,73800,0
20231124,181700,59364088100,73800,73800,73800,73800,0
20231124,181600,59364088100,73800,73800,73800,73800,0
20231124,181500,59364088100,73800,73800,73800,73800,0
20231124,181400,59364088100,73800,73800,73800,73800,0
20231124,181300,59364088100,73800,73800,73800,73800,0
20231124,181200,59364088100,73800,73800,73800,73800,0
20231124,181100,59364088100,73800,73800,73800,73800,0
20231124,181000,59364088100,73800,73800,73800,73800,0
20231124,180900,59364088100,73800,73800,73800,73800,0
20231124,180800,59364088100,73800,73800,73800,73800,0
20231124,180700,59364088100,73800,73800,73800,73800,0
20231124,180600,59364088100,73800,73800,73800,73800,0
20231124,180500,59364088100,73800,73800,73800,73800,0
20231124,180400,59364088100,73800,73800,73800,73800,0
20231124,180300,59364088100,73800,73800,73800,73800,0
20231124,180200,59364088100,73800,73800,73800,73800,0
20231124,180100,59364088100,73800,73800,73800,73800,0
20231124,180000,59364088100,73800,73800,73800,73800,0
20231124,175900,59364088100,73800,73800,73800,73800,0
20231124,175800,59364088100,73800,73800,73800,73800,28211
20231124,175700,59364088100,73800,73800,73800,73800,0
20231124,175600,59364088100,73800,73800,73800,73800,0
20231124,175500,59364088100,73800,73800,73800,73800,0
20231124,175400,59364088100,73800,73800,73800,73800,0
20231124,175300,59364088100,73800,73800,73800,73800,0
20231124,175200,59364088100,73800,73800,73800,73800,0
20231124,175100,59364088100,73800,73800,73800,73800,0
20231124,175000,59364088100,73800,73800,73800,73800,0
20231124,174900,59364088100,73800,73800,73800,73800,0
20231124,174800,59364088100,73800,73800,73800,73800,0
20231124,174700,59364088100,73800,73800,73800,73800,0
20231124,174600,59364088100,73800,73800,73800,73800,0
20231124,174500,59364088100,73800,73800,73800,73800,0
20231124,174400,59364088100,73800,73800,73800,73800,0
20231124,174300,59364088100,73800,73800,73800,73800,0
20231124,174200,59364088100,73800,73800,73800,73800,0
20231124,174100,59364088100,73800,73800,73800,73800,0
20231124,174000,59364088100,73800,73800,73800,73800,0
20231124,173900,59364088100,73800,73800,73800,73800,0
20231124,173800,59364088100,73800,73800,73800,73800,0
20231124,173700,59364088100,73800,73800,73800,73800,0
20231124,173600,59364088100,73800,73800,73800,73800,0
20231124,173500,59364088100,73800,73800,73800,73800,0
20231124,173400,59364088100,73800,73800,73800,73800,0
20231124,173300,59364088100,73800,73800,73800,73800,0
20231124,173200,59364088100,73800,73800,73800,73800,0
20231124,173100,59364088100,73800,73800,73800,73800,0
20231124,173000,59364088100,73800,73800,73800,73800,0
20231124,172900,59364088100,73800,73800,73800,73800,0
20231124,172800,59364088100,73800,73800,73800,73800,28211
20231124,172700,59364088100,73800,73800,73800,73800,0
20231124,172600,59364088100,73800,73800,73800,73800,0
20231124,172500,59364088100,73800,73800,73800,73800,0
20231124,172400,59364088100,73800,73800,73800,73800,0
20231124,172300,59364088100,73800,73800,73800,73800,0
20231124,172200,59364088100,73800,73800,73800,73800,0
20231124,172100,59364088100,73800,73800,73800,73800,0
20231124,172000,59364088100,73800,73800,73800,73800,0
20231124,171900,59364088100,73800,73800,73800,73800,0
20231124,171800,59364088100,73800,73800,73800,73800,0
20231124,171700,59364088100,73800,73800,73800,73800,0
20231124,171600,59364088100,73800,73800,73800,73800,0
20231124,171500,59364088100,73800,73800,73800,73800,0
20231124,171400,59364088100,73800,73800,73800,73800,0
20231124,171300,59364088100,73800,73800,73800,73800,0
20231124,171200,59364088100,73800,73800,73800,73800,0
20231124,171100,59364088100,73800,73800,73800,73800,0
20231124,171000,59364088100,73800,73800,73800,73800,0
20231124,170900,59364088100,73800,73800,73800,73800,0
20231124,170800,59364088100,73800,73800,73800,73800,0
20231124,170700,59364088100,73800,73800,73800,73800,0
20231124,170600,59364088100,73800,73800,73800,73800,0
20231124,170500,59364088100,73800,73800,73800,73800,0
20231124,170400,59364088100,73800,73800,73800,73800,0
20231124,170300,59364088100,73800,73800,73800,73800,0
20231124,170200,59364088100,73800,73800,73800,73800,0
20231124,170100,59364088100,73800,73800,73800,73800,0
20231124,170000,59364088100,73800,73800,73800,73800,0
20231124,165900,59364088100,73800,73800,73800,73800,0
20231124,165800,59364088100,73800,73800,73800,73800,28211
20231124,165700,59364088100,73800,73800,73800,73800,0
20231124,165600,59364088100,73800,73800,73800,73800,0
20231124,165500,59364088100,73800,73800,73800,73800,0
20231124,165400,59364088100,73800,73800,73800,73800,0
20231124,165300,59364088100,73800,73800,73800,73800,0
20231124,165200,59364088100,73800,73800,73800,73800,0
20231124,165100,59364088100,73800,73800,73800,73800,0
20231124,165000,59364088100,73800,73800,73800,73800,0
20231124,164900,59364088100,73800,73800,73800,73800,0
20231124,164800,59364088100,73800,73800,73800,73800,0
20231124,164700,59364088100,73800,73800,73800,73800,0
20231124,164600,59364088100,73800,73800,73800,73800,0
20231124,164500,59364088100,73800,73800,73800,73800,0
20231124,164400,59364088100,73800,73800,73800,73800,0
20231124,164300,59364088100,73800,73800,73800,73800,0
20231124,164200,59364088100,73800,73800,73800,73800,0
20231124,164100,59364088100,73800,73800,73800,73800,0
20231124,164000,59364088100,73800,73800,73800,73800,0
20231124,163900,59364088100,73800,73800,73800,73800,0
20231124,163800,59364088100,73800,73800,73800,73800,0
20231124,163700,59364088100,73800,73800,73800,73800,0
20231124,163600,59364088100,73800,73800,73800,73800,0
20231124,163500,59364088100,73800,73800,73800,73800,0
20231124,163400,59364088100,73800,73800,73800,73800,0
20231124,163300,59364088100,73800,73800,73800,73800,0
20231124,163200,59364088100,73800,73800,73800,73800,0
20231124,163100,59364088100,73800,73800,73800,73800,0
20231124,163000,59364088100,73800,73800,73800,73800,0
20231124,162900,59364088100,73800,73800,73800,73800,0
20231124,162800,59364088100,73800,73800,73800,73800,28211
20231124,162700,59364088100,73800,73800,73800,73800,0
20231124,162600,59364088100,73800,73800,73800,73800,0
20231124,162500,59364088100,73800,73800,73800,73800,0
20231124,162400,59364088100,73800,73800,73800,73800,0
20231124,162300,59364088100,73800,73800,73800,73800,0
20231124,162200,59364088100,73800,73800,73800,73800,0
20231124,162100,59364088100,73800,73800,73800,73800,0
20231124,162000,59364088100,73800,73800,73800,73800,0
20231124,161900,59364088100,73800,73800,73800,73800,0
20231124,161800,59364088100,73800,73800,73800,73800,0
20231124,161700,59364088100,73800,73800,73800,73800,0
20231124,161600,59364088100,73800,73800,73800,73800,0
20231124,161500,59364088100,73800,73800,73800,73800,0
20231124,161400,59364088100,73800,73800,73800,73800,0
20231124,161300,59364088100,73800,73800,73800,73800,0
20231124,161200,59364088100,73800,73800,73800,73800,0
20231124,161100,59364088100,73800,73800,73800,73800,0
20231124,161000,59364088100,73800,73800,73800,73800,0
20231124,160900,59364088100,73800,73800,73800,73800,0
20231124,160800,59364088100,73800,73800,73800,73800,0
20231124,160700,59364088100,73800,73800,73800,73800,0
20231124,160600,59364088100,73800,73800,73800,73800,0
20231124,160500,59364088100,73800,73800,73800,73800,0
20231124,160400,59364088100,73800,73800,73800,73800,0
20231124,160300,59364088100,73800,73800,73800,73800,0
20231124,160200,59364088100,73800,73800,73800,73800,0
20231124,160100,59364088100,73800,73800,73800,73800,0
20231124,160000,59364088100,73800,73800,73800,73800,0
20231124,155900,59364088100,73800,73800,73800,73800,0
20231124,155800,59364088100,73800,73800,73800,73800,28211
20231124,155700,59364088100,73800,73800,73800,73800,0
20231124,155600,59364088100,73800,73800,73800,73800,0
20231124,155500,59364088100,73800,73800,73800,73800,0
20231124,155400,59364088100,73800,73800,73800,73800,0
20231124,155300,59364088100,73800,73800,73800,73800,0
20231124,155200,59364088100,73800,73800,73800,73800,0
20231124,155100,59364088100,73800,73800,73800,73800,0
20231124,155000,59364088100,73800,73800,73800,73800,0
20231124,154900,59364088100,73800,73800,73800,73800,0
20231124,154800,59364088100,73800,73800,73800,73800,0
20231124,154700,59364088100,73800,73800,73800,73800,0
20231124,154600,59364088100,73800,73800,73800,73800,0
20231124,154500,59364088100,73800,73800,73800,73800,0
20231124,154400,59364088100,73800,73800,73800,73800,0
20231124,154300,59364088100,73800,73800,73800,73800,0
20231124,154200,59364088100,73800,73800,73800,73800,0
20231124,154100,59364088100,73800,73800,73800,73800,0
20231124,154000,59364088100,73800,73800,73800,73800,0
20231124,153900,59364088100,73800,73800,73800,73800,0
20231124,153800,59364088100,73800,73800,73800,73800,0
20231124,153700,59364088100,73800,73800,73800,73800,0
20231124,153600,59364088100,73800,73800,73800,73800,0
20231124,153500,59364088100,73800,73800,73800,73800,0
20231124,153400,59364088100,73800,73800,73800,73800,0
20231124,153300,59364088100,73800,73800,73800,73800,0
20231124,153200,59364088100,73800,73800,73800,73800,0
20231124,153100,59364088100,73800,73800,73800,73800,0
20231124,153000,59364088100,73800,73800,73800,73800,28211
20231124,152900,57282116300,74300,74300,74300,74300,0
20231124,152800,57282116300,74300,74300,74300,74300,0
20231124,152700,57282116300,74300,74300,74300,74300,0
20231124,152600,57282116300,74300,74300,74300,74300,0
20231124,152500,57282116300,74300,74300,74300,74300,0
20231124,152400,57282116300,74300,74300,74300,74300,0
20231124,152300,57282116300,74300,74300,74300,74300,0
20231124,152200,57282116300,74300,74300,74300,74300,0
20231124,152100,57282116300,74300,74300,74300,74300,0
20231124,152000,57282116300,74300,74300,74300,74300,0
20231124,151900,57282116300,74300,74300,74300,74200,2580
20231124,151800,57090535800,74300,74300,74300,74200,1944
20231124,151700,56946167400,74200,74100,74300,74100,2973
20231124,151600,56725591800,74100,74100,74200,74000,5358
20231124,151500,56328703000,74200,74100,74200,74000,4766
20231124,151400,55975596900,74200,74200,74200,74100,1768
20231124,151300,55844516900,74200,74200,74300,74100,1880
20231124,151200,55705125400,74100,74100,74300,74000,2019
20231124,151100,55555431600,74200,74100,74200,74000,4300
20231124,151000,55236620900,74200,74200,74200,74100,4830
20231124,150900,54878680500,74200,74100,74200,74100,3608
20231124,150800,54611189900,74200,74100,74300,74100,2212
20231124,150700,54447134500,74200,74100,74300,74100,3053
20231124,150600,54220673300,74100,74200,74300,74100,2798
20231124,150500,54013112700,74200,74200,74400,74200,1972
20231124,150400,53866729600,74200,74300,74400,74200,1644
20231124,150300,53744617100,74300,74300,74400,74200,2862
20231124,150200,53532034500,74400,74400,74600,74300,4246
20231124,150100,53216005600,74400,74400,74500,74400,1329
20231124,150000,53117083100,74400,74700,74700,74400,4089
20231124,145900,52812067200,74600,74600,74700,74600,1571
20231124,145800,52694820300,74600,75000,75000,74500,6758
20231124,145700,52189275400,74900,75200,75200,74900,3186
20231124,145600,51950344200,75100,74800,75100,74700,11104
20231124,145500,51117532400,74700,74700,74900,74600,2244
20231124,145400,50949603600,74700,74600,74900,74600,8479
20231124,145300,50315169100,74600,74900,74900,74600,3219
20231124,145200,50074441700,74600,74400,74900,74300,12457
20231124,145100,49143560400,74500,74400,74500,74300,2249
20231124,145000,48976259300,74400,74500,74600,74400,694
20231124,144900,48924559800,74500,74500,74700,74400,1262
20231124,144800,48830414600,74600,74600,74700,74400,1596
20231124,144700,48711396800,74600,74600,74700,74500,1247
20231124,144600,48618361700,74600,74500,74700,74400,2955
20231124,144500,48398019800,74400,74500,74600,74400,1598
20231124,144400,48278913900,74600,74600,74700,74500,1638
20231124,144300,48156654400,74600,74600,74700,74500,1455
20231124,144200,48048130000,74600,74600,74800,74500,2018
20231124,144100,47897613200,74600,74600,74700,74500,1537
20231124,144000,47782948700,74600,74600,74800,74600,1697
20231124,143900,47656243900,74700,74500,74800,74500,1797
20231124,143800,47522029300,74600,74700,74700,74500,1652
20231124,143700,47398821800,74600,74600,74700,74500,2039
20231124,143600,47246635800,74600,74600,74800,74500,2076
20231124,143500,47091683400,74700,74600,74700,74500,1252
20231124,143400,46998252100,74700,74600,74800,74500,1156
20231124,143300,46911896600,74600,74700,74800,74500,1235
20231124,143200,46819685800,74700,74600,74700,74500,1824
20231124,143100,46683572700,74600,74700,74800,74500,1289
20231124,143000,46587352100,74800,74600,74900,74500,2050
20231124,142900,46434122400,74900,74700,74900,74600,2865
20231124,142800,46220071900,74700,74700,74800,74600,1742
20231124,142700,46089976400,74800,74600,74800,74600,1473
20231124,142600,45979902700,74600,74600,74800,74600,2299
20231124,142500,45808103000,74800,74500,74800,74500,1142
20231124,142400,45722875500,74700,74700,74800,74500,1899
20231124,142300,45581028900,74800,74800,74800,74500,3384
20231124,142200,45327986700,74700,74700,74800,74600,3720
20231124,142100,45050146900,74600,74700,74700,74600,2504
20231124,142000,44863189100,74700,74700,74700,74600,1952
20231124,141900,44717482700,74600,74600,74700,74500,2576
20231124,141800,44525340600,74500,74600,74600,74500,3672
20231124,141700,44251577800,74500,74500,74600,74400,2197
20231124,141600,44087843000,74600,74500,74600,74400,2297
20231124,141500,43916618100,74500,74600,74600,74400,1560
20231124,141400,43800381900,74500,74500,74600,74500,2436
20231124,141300,43618770600,74500,74400,74600,74300,2423
20231124,141200,43438334000,74400,74400,74500,74300,2532
20231124,141100,43249823200,74400,74300,74500,74300,2207
20231124,141000,43085619100,74300,74300,74400,74300,1924
20231124,140900,42942533700,74200,74300,74400,74100,4067
20231124,140800,42640470000,74200,73900,74300,73900,4802
20231124,140700,42284867500,74000,73700,74000,73600,2453
20231124,140600,42103892400,73600,73600,73700,73600,1639
20231124,140500,41983179300,73600,73700,73700,73600,1588
20231124,140400,41866281300,73700,73600,73700,73600,2704
20231124,140300,41667097100,73600,73600,73700,73600,1213
20231124,140200,41577807600,73700,73600,73700,73600,1393
20231124,140100,41475267500,73700,73600,73700,73600,2123
20231124,140000,41318879000,73600,73600,73700,73600,2526
20231124,135900,41132963800,73600,73800,73900,73600,6384
20231124,135800,40662213600,73800,73900,73900,73800,859
20231124,135700,40598810800,73900,73900,73900,73800,1151
20231124,135600,40513823200,74000,73900,74000,73800,1546
20231124,135500,40399526300,73900,73900,74000,73900,1372
20231124,135400,40298128800,73900,74000,74100,73900,1976
20231124,135300,40151957700,74000,73900,74100,73900,2329
20231124,135200,39979675300,74000,73900,74000,73900,1286
20231124,135100,39884602500,73900,73900,74100,73900,1285
20231124,135000,39789558400,74000,74000,74100,73900,4141
20231124,134900,39483347200,74000,73900,74000,73900,4218
20231124,134800,39171339700,73900,74000,74000,73900,2419
20231124,134700,38992523200,73900,74000,74100,73900,2070
20231124,134600,38839352700,74000,74000,74100,74000,874
20231124,134500,38774671600,74000,74000,74100,74000,1284
20231124,134400,38679587800,74100,74000,74100,74000,1481
20231124,134300,38569917100,74000,74100,74200,74000,2053
20231124,134200,38417788600,74100,74000,74100,74000,5708
20231124,134100,37994928800,74000,74000,74100,74000,1623
20231124,134000,37874819100,74000,74000,74100,74000,1469
20231124,133900,37766112700,74000,74000,74100,74000,1524
20231124,133800,37653329900,74000,74000,74100,74000,1327
20231124,133700,37555104400,74000,74000,74100,74000,1206
20231124,133600,37465859200,74000,74000,74100,74000,806
20231124,133500,37406212600,74000,74000,74100,74000,1076
20231124,133400,37326579700,74000,74000,74100,74000,769
20231124,133300,37269669800,74000,74000,74100,73900,5843
20231124,133200,36837340000,74000,74000,74100,73900,2019
20231124,133100,36687965500,74000,74000,74000,73900,3532
20231124,133000,36426664400,73900,73900,74000,73900,1044
20231124,132900,36349496000,73900,73900,74000,73900,1139
20231124,132800,36265294300,74000,74000,74100,73900,2572
20231124,132700,36075020900,73900,73900,74100,73900,3060
20231124,132600,35848596800,73900,74100,74100,73900,2765
20231124,132500,35644004200,74100,74000,74100,74000,1564
20231124,132400,35528259600,74000,74000,74100,73900,1848
20231124,132300,35391507400,74000,73900,74100,73900,1926
20231124,132200,35249015200,73900,73900,74100,73900,4195
20231124,132100,34938800500,74000,74200,74300,73900,10631
20231124,132000,34151710100,74200,74200,74300,74200,3065
20231124,131900,33924281600,74200,74300,74400,74200,4718
20231124,131800,33573799700,74300,74300,74400,74300,2886
20231124,131700,33359354900,74400,74400,74400,74300,618
20231124,131600,33313405800,74500,74300,74500,74300,958
20231124,131500,33242182400,74300,74400,74500,74300,5197
20231124,131400,32855543400,74400,74500,74500,74400,766
20231124,131300,32798518500,74400,74500,74500,74400,870
20231124,131200,32733737500,74400,74500,74500,74400,1111
20231124,131100,32651045200,74500,74500,74500,74400,517
20231124,131000,32612551200,74500,74500,74500,74400,221
20231124,130900,32596090100,74500,74500,74500,74400,496
20231124,130800,32559168000,74500,74400,74600,74400,930
20231124,130700,32489897100,74500,74500,74500,74400,1170
20231124,130600,32402775300,74400,74500,74500,74400,530
20231124,130500,32363326100,74400,74400,74500,74400,661
20231124,130400,32314105800,74400,74500,74600,74400,926
20231124,130300,32245131100,74500,74400,74500,74400,902
20231124,130200,32177986300,74500,74500,74600,74500,1767
20231124,130100,32046337700,74500,74500,74500,74500,624
20231124,130000,31999849700,74500,74700,74700,74500,10876
20231124,125900,31188913900,74600,74600,74700,74600,1090
20231124,125800,31107586800,74700,74700,74700,74600,549
20231124,125700,31066624100,74600,74600,74700,74600,794
20231124,125600,31007384100,74600,74600,74600,74500,640
20231124,125500,30959679000,74600,74600,74700,74500,1170
20231124,125400,30872431000,74600,74500,74700,74500,1388
20231124,125300,30768932300,74500,74600,74600,74500,620
20231124,125200,30722718100,74500,74600,74700,74500,1174
20231124,125100,30635086200,74600,74600,74700,74600,713
20231124,125000,30581882000,74600,74600,74700,74600,365
20231124,124900,30554633300,74600,74700,74700,74600,691
20231124,124800,30503042200,74700,74700,74800,74600,662
20231124,124700,30453616100,74700,74700,74800,74600,550
20231124,124600,30412534300,74800,74700,74800,74600,597
20231124,124500,30367930300,74700,74700,74700,74600,966
20231124,124400,30295825000,74700,74700,74700,74600,2623
20231124,124300,30100117800,74700,74600,74800,74600,1248
20231124,124200,30006887200,74700,74700,74700,74600,858
20231124,124100,29942843200,74600,74700,74800,74600,1253
20231124,124000,29849236400,74700,74700,74800,74600,2663
20231124,123900,29650303700,74700,74800,74800,74700,984
20231124,123800,29576731200,74800,74900,74900,74800,672
20231124,123700,29526447600,74900,74800,74900,74800,419
20231124,123600,29495091000,74800,74800,74900,74800,1434
20231124,123500,29387800500,74800,75000,75000,74800,316
20231124,123400,29364137700,74900,74800,75000,74800,476
20231124,123300,29328491800,74900,74900,75000,74800,718
20231124,123200,29274707900,74900,74800,75000,74800,687
20231124,123100,29223235900,74900,74900,75000,74800,569
20231124,123000,29180624000,74800,75000,75000,74800,562
20231124,122900,29138559900,74900,74600,75000,74600,2722
20231124,122800,28934677600,74600,74600,74800,74600,1486
20231124,122700,28823748500,74600,74700,74700,74600,1766
20231124,122600,28691937900,74700,74700,74800,74700,713
20231124,122500,28638669600,74800,74800,74900,74700,3060
20231124,122400,28409793700,74700,74900,74900,74700,1498
20231124,122300,28297745600,74900,75000,75000,74800,1248
20231124,122200,28204268100,74900,75000,75000,74900,647
20231124,122100,28155780200,74900,74900,75000,74800,736
20231124,122000,28100675900,74800,75100,75100,74800,1331
20231124,121900,28000978400,75000,75000,75100,74900,1376
20231124,121800,27897775700,74900,75000,75000,74900,764
20231124,121700,27840527300,74900,75000,75000,74900,1431
20231124,121600,27733249100,75000,75000,75000,74900,377
20231124,121500,27704989400,74900,74900,74900,74800,1049
20231124,121400,27626446700,74900,75000,75000,74900,795
20231124,121300,27566878100,74900,74900,75000,74800,1044
20231124,121200,27488684800,74800,75000,75000,74800,503
20231124,121100,27451012900,74900,75000,75000,74800,768
20231124,121000,27393477300,74800,75000,75000,74800,977
20231124,120900,27320310400,75000,75100,75100,74900,2010
20231124,120800,27169586300,75000,75100,75100,75000,428
20231124,120700,27137456500,75000,75000,75100,74800,1907
20231124,120600,26994460100,74900,75000,75000,74800,675
20231124,120500,26943886800,74900,75000,75000,74800,1109
20231124,120400,26860842400,74800,75000,75000,74800,530
20231124,120300,26821130100,74900,75000,75100,74900,778
20231124,120200,26762787300,74900,75000,75000,74900,829
20231124,120100,26700654900,75000,75000,75000,74900,700
20231124,120000,26648175500,74900,75000,75000,74900,876
20231124,115900,26582508900,74900,75000,75100,74900,843
20231124,115800,26519318500,75000,75000,75000,74900,1405
20231124,115700,26413963000,74900,75000,75000,74900,621
20231124,115600,26367432800,74900,75100,75100,74900,1335
20231124,115500,26267336800,75000,75100,75100,75000,557
20231124,115400,26225540200,75100,75000,75100,74900,547
20231124,115300,26184521400,75000,75100,75100,74900,798
20231124,115200,26124672900,75000,75000,75100,74900,2381
20231124,115100,25946122600,74900,75100,75100,74900,1168
20231124,115000,25858543100,75000,75100,75100,75000,675
20231124,114900,25807886800,75000,75000,75100,74900,1141
20231124,114800,25722305500,74900,75000,75000,74900,593
20231124,114700,25677863600,74900,75000,75000,74900,605
20231124,114600,25632520300,74900,75000,75100,74900,611
20231124,114500,25586708000,75000,75000,75100,74900,794
20231124,114400,25527143200,75000,75000,75000,74900,567
20231124,114300,25484637600,75000,75000,75100,75000,1693
20231124,114200,25357594400,75000,75100,75100,75000,896
20231124,114100,25290352400,75000,75100,75100,75000,775
20231124,114000,25232181000,75000,74900,75000,74900,1620
20231124,113900,25110699100,74900,74800,74900,74800,1014
20231124,113800,25034792000,74800,74800,74900,74800,1351
20231124,113700,24933639700,74800,74800,74900,74700,886
20231124,113600,24867324000,74900,74800,74900,74700,802
20231124,113500,24807317300,74800,74800,74900,74800,688
20231124,113400,24755830600,74900,74800,74900,74700,2090
20231124,113300,24599500200,74700,74700,74800,74700,778
20231124,113200,24541361100,74700,74800,74800,74700,1176
20231124,113100,24453483900,74700,74700,74800,74600,992
20231124,113000,24379353600,74700,74700,74800,74600,616
20231124,112900,24333323800,74800,74700,74800,74500,1125
20231124,112800,24249308900,74700,74700,74800,74600,2317
20231124,112700,24076250300,74600,74500,74700,74500,1085
20231124,112600,23995277000,74600,74500,74600,74500,1022
20231124,112500,23919067400,74600,74600,74700,74500,546
20231124,112400,23878319300,74500,74500,74700,74500,1412
20231124,112300,23772985200,74500,74600,74600,74500,3704
20231124,112200,23496746500,74600,74500,74700,74400,3533
20231124,112100,23233351400,74400,74500,74500,74400,4316
20231124,112000,22912061900,74500,74400,74500,74400,2475
20231124,111900,22727776200,74500,74400,74500,74400,1728
20231124,111800,22599109300,74400,74400,74600,74300,4533
20231124,111700,22261527400,74300,74400,74500,74300,2216
20231124,111600,22096676500,74500,74300,74500,74300,2877
20231124,111500,21882717300,74400,74500,74600,74300,6304
20231124,111400,21413316300,74400,74500,74600,74400,6226
20231124,111300,20949532100,74600,74400,74600,74400,1292
20231124,111200,20853282200,74500,74400,74600,74300,2599
20231124,111100,20659764600,74400,74400,74500,74300,5085
20231124,111000,20281438500,74400,74700,74800,74400,15557
20231124,110900,19121079800,74700,74800,74900,74700,3946
20231124,110800,18825877100,74800,74800,74900,74800,2618
20231124,110700,18629887600,74800,74900,74900,74800,2301
20231124,110600,18457620700,74800,75000,75000,74800,3549
20231124,110500,18191927400,74900,75000,75100,74900,3529
20231124,110400,17927281300,75000,75100,75100,75000,5111
20231124,110300,17543629000,75100,75100,75100,75000,3247
20231124,110200,17299884600,75100,75000,75100,75000,2539
20231124,110100,17109370700,75000,75100,75200,75000,2375
20231124,110000,16931038400,75000,75000,75100,75000,1580
20231124,105900,16812499600,75000,75000,75200,75000,1485
20231124,105800,16701051400,75000,75100,75200,75000,2330
20231124,105700,16526037000,75100,75100,75300,75100,1942
20231124,105600,16380037800,75100,75000,75200,75000,1351
20231124,105500,16278508600,75100,75100,75200,75100,620
20231124,105400,16231925300,75100,75100,75200,75000,1890
20231124,105300,16089923900,75200,75200,75400,75100,3275
20231124,105200,15843347400,75100,75200,75200,75000,2114
20231124,105100,15684588100,75200,75000,75200,74800,6000
20231124,105000,15234540000,75000,75100,75100,75000,2134
20231124,104900,15074330100,75100,75000,75100,75000,3074
20231124,104800,14843724100,75000,75100,75100,74900,6501
20231124,104700,14356159300,75000,75000,75100,75000,1374
20231124,104600,14253025300,75100,75000,75100,75000,5128
20231124,104500,13868174800,75000,75200,75200,75000,8982
20231124,104400,13193872100,75100,75200,75300,75100,4190
20231124,104300,12878830800,75200,75200,75300,75200,2058
20231124,104200,12724041500,75200,75400,75400,75200,6936
20231124,104100,12201760400,75400,75500,75500,75400,2008
20231124,104000,12050334600,75400,75600,75600,75400,6673
20231124,103900,11546727200,75600,75600,75600,75500,1318
20231124,103800,11447121000,75600,75600,75700,75500,636
20231124,103700,11399052600,75600,75700,75700,75500,3943
20231124,103600,11100968900,75700,75600,75700,75600,691
20231124,103500,11048685600,75700,75700,75800,75600,794
20231124,103400,10988593700,75700,75700,75800,75700,1028
20231124,103300,10910741500,75700,75700,75800,75700,917
20231124,103200,10841267700,75700,75700,75800,75600,1235
20231124,103100,10747795700,75700,75700,75800,75600,705
20231124,103000,10694407600,75700,75800,75900,75700,1182
20231124,102900,10604846200,75800,75800,75900,75700,1270
20231124,102800,10508670900,75800,75700,76000,75700,1213
20231124,102700,10416685600,75700,75700,75800,75700,1754
20231124,102600,10283882200,75800,75800,75900,75700,1623
20231124,102500,10160875600,75900,75800,75900,75800,1013
20231124,102400,10083999900,75800,75900,76000,75800,920
20231124,102300,10014167000,75900,76000,76000,75800,1241
20231124,102200,9919895900,75900,75900,76000,75800,726
20231124,102100,9864771100,75900,75900,76000,75800,1651
20231124,102000,9739390000,75900,75900,76000,75800,1381
20231124,101900,9634496700,75800,75800,76000,75800,896
20231124,101800,9566441000,75800,75900,76000,75800,592
20231124,101700,9521505600,75900,75900,76000,75900,935
20231124,101600,9450507800,75900,75800,75900,75700,845
20231124,101500,9386430200,75800,75700,75900,75700,2100
20231124,101400,9227346700,75700,75800,75800,75700,476
20231124,101300,9191289700,75800,75800,75900,75800,441
20231124,101200,9157849800,75900,75700,76000,75600,5253
20231124,101100,8759140900,75700,75800,75800,75600,9783
20231124,101000,8018158100,75900,75900,75900,75800,1258
20231124,100900,7922714100,75800,75800,75900,75800,1311
20231124,100800,7823302600,75900,75900,76000,75800,2268
20231124,100700,7651232800,75900,75900,76000,75900,838
20231124,100600,7587608700,75900,75900,76000,75900,808
20231124,100500,7526262000,76000,75900,76000,75900,1310
20231124,100400,7426810100,75900,75900,76000,75900,558
20231124,100300,7384435700,76000,75900,76000,75900,1069
20231124,100200,7303220800,75900,76000,76000,75900,2540
20231124,100100,7110410200,76000,76000,76000,75900,730
20231124,100000,7054968800,75900,76000,76000,75900,1851
20231124,095900,6914400200,75900,75900,76000,75900,1140
20231124,095800,6827825100,75900,76000,76000,75900,1359
20231124,095700,6724569100,75900,75900,76000,75900,780
20231124,095600,6665323700,75900,75900,76000,75900,470
20231124,095500,6629632000,75900,75800,76000,75800,2620
20231124,095400,6430866500,75900,75800,75900,75800,743
20231124,095300,6374477900,75800,75900,75900,75800,286
20231124,095200,6352784400,75900,75900,75900,75800,580
20231124,095100,6308803500,75900,75900,76000,75800,561
20231124,095000,6266231700,75800,75800,75900,75800,1003
20231124,094900,6190117900,75800,75800,75900,75800,533
20231124,094800,6149712800,75800,75900,75900,75800,2742
20231124,094700,5941695100,75900,75800,75900,75800,859
20231124,094600,5876578700,75800,75800,75900,75800,1245
20231124,094500,5782119900,75900,75900,75900,75800,944
20231124,094400,5710494800,75900,75900,76000,75900,463
20231124,094300,5675345300,75900,75800,75900,75800,1549
20231124,094200,5557797800,75900,75900,75900,75800,4729
20231124,094100,5198912700,75900,75900,76000,75900,522
20231124,094000,5159291700,75900,76000,76000,75900,1343
20231124,093900,5057275600,75900,75900,76000,75900,774
20231124,093800,4998478900,75900,76000,76100,75900,1145
20231124,093700,4911456700,76000,75900,76100,75900,1651
20231124,093600,4786011700,76000,76000,76000,75900,880
20231124,093500,4719141800,76000,76000,76100,75900,2321
20231124,093400,4542761900,76000,76000,76100,76000,1039
20231124,093300,4463797700,76100,76000,76100,76000,150
20231124,093200,4452394900,76100,76100,76100,76000,930
20231124,093100,4381651800,76000,76000,76100,76000,494
20231124,093000,4344086900,76000,76100,76100,76000,875
20231124,092900,4277508200,76100,76000,76100,76000,1790
20231124,092800,4141335000,76100,76000,76100,76000,967
20231124,092700,4067788200,76000,76000,76100,76000,1123
20231124,092600,3982385400,76000,76000,76000,75900,853
20231124,092500,3917569900,76000,75900,76000,75900,1241
20231124,092400,3823261000,75900,76000,76000,75900,785
20231124,092300,3763624600,76000,75900,76000,75900,1650
20231124,092200,3638325800,75800,75900,75900,75800,1755
20231124,092100,3505205700,75900,76000,76000,75900,2176
20231124,092000,3339957800,76000,75900,76000,75900,1205
20231124,091900,3248408200,76000,76000,76000,75900,749
20231124,091800,3191512500,75900,75900,76000,75900,1587
20231124,091700,3070941700,76000,76000,76000,75900,1803
20231124,091600,2933918100,76000,76000,76100,75900,910
20231124,091500,2864762600,76000,76100,76100,75900,3435
20231124,091400,2603718400,76100,76000,76100,76000,644
20231124,091300,2554762400,76000,76100,76100,76000,802
20231124,091200,2493792800,76100,76100,76100,76000,454
20231124,091100,2459264900,76100,76000,76100,76000,2412
20231124,091000,2275800900,76000,76000,76100,76000,1323
20231124,090900,2175172200,76100,76000,76100,76000,1596
20231124,090800,2053787500,76000,76100,76200,76000,1829
20231124,090700,1914628000,76100,76100,76200,76000,1944
20231124,090600,1766680800,76200,76100,76300,76100,343
20231124,090500,1740566300,76100,76100,76300,76100,1650
20231124,090400,1614799500,76100,76100,76200,76000,756
20231124,090300,1557249800,76200,76300,76300,75900,9524
20231124,090200,832782900,76300,76300,76300,76200,1877
20231124,090100,689599500,76300,76100,76500,76100,1772
20231124,090000,554564900,76200,76400,76500,76100,7033