KissMeData/095340/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,200000,16038168400,81500,81500,81500,81500,3907
20231128,195900,16038168400,81500,81500,81500,81500,0
20231128,195800,16038168400,81500,81500,81500,81500,0
20231128,195700,16038168400,81500,81500,81500,81500,0
20231128,195600,16038168400,81500,81500,81500,81500,0
20231128,195500,16038168400,81500,81500,81500,81500,0
20231128,195400,16038168400,81500,81500,81500,81500,0
20231128,195300,16038168400,81500,81500,81500,81500,0
20231128,195200,16038168400,81500,81500,81500,81500,0
20231128,195100,16038168400,81500,81500,81500,81500,0
20231128,195000,16038168400,81500,81500,81500,81500,0
20231128,194900,16038168400,81500,81500,81500,81500,0
20231128,194800,16038168400,81500,81500,81500,81500,0
20231128,194700,16038168400,81500,81500,81500,81500,0
20231128,194600,16038168400,81500,81500,81500,81500,0
20231128,194500,16038168400,81500,81500,81500,81500,0
20231128,194400,16038168400,81500,81500,81500,81500,0
20231128,194300,16038168400,81500,81500,81500,81500,0
20231128,194200,16038168400,81500,81500,81500,81500,0
20231128,194100,16038168400,81500,81500,81500,81500,0
20231128,194000,16038168400,81500,81500,81500,81500,0
20231128,193900,16038168400,81500,81500,81500,81500,0
20231128,193800,16038168400,81500,81500,81500,81500,0
20231128,193700,16038168400,81500,81500,81500,81500,0
20231128,193600,16038168400,81500,81500,81500,81500,0
20231128,193500,16038168400,81500,81500,81500,81500,0
20231128,193400,16038168400,81500,81500,81500,81500,0
20231128,193300,16038168400,81500,81500,81500,81500,0
20231128,193200,16038168400,81500,81500,81500,81500,0
20231128,193100,16038168400,81500,81500,81500,81500,0
20231128,193000,16038168400,81500,81500,81500,81500,3907
20231128,192900,16038168400,81500,81500,81500,81500,0
20231128,192800,16038168400,81500,81500,81500,81500,0
20231128,192700,16038168400,81500,81500,81500,81500,0
20231128,192600,16038168400,81500,81500,81500,81500,0
20231128,192500,16038168400,81500,81500,81500,81500,0
20231128,192400,16038168400,81500,81500,81500,81500,0
20231128,192300,16038168400,81500,81500,81500,81500,0
20231128,192200,16038168400,81500,81500,81500,81500,0
20231128,192100,16038168400,81500,81500,81500,81500,0
20231128,192000,16038168400,81500,81500,81500,81500,0
20231128,191900,16038168400,81500,81500,81500,81500,0
20231128,191800,16038168400,81500,81500,81500,81500,0
20231128,191700,16038168400,81500,81500,81500,81500,0
20231128,191600,16038168400,81500,81500,81500,81500,0
20231128,191500,16038168400,81500,81500,81500,81500,0
20231128,191400,16038168400,81500,81500,81500,81500,0
20231128,191300,16038168400,81500,81500,81500,81500,0
20231128,191200,16038168400,81500,81500,81500,81500,0
20231128,191100,16038168400,81500,81500,81500,81500,0
20231128,191000,16038168400,81500,81500,81500,81500,0
20231128,190900,16038168400,81500,81500,81500,81500,0
20231128,190800,16038168400,81500,81500,81500,81500,0
20231128,190700,16038168400,81500,81500,81500,81500,0
20231128,190600,16038168400,81500,81500,81500,81500,0
20231128,190500,16038168400,81500,81500,81500,81500,0
20231128,190400,16038168400,81500,81500,81500,81500,0
20231128,190300,16038168400,81500,81500,81500,81500,0
20231128,190200,16038168400,81500,81500,81500,81500,0
20231128,190100,16038168400,81500,81500,81500,81500,0
20231128,190000,16038168400,81500,81500,81500,81500,3907
20231128,185900,16038168400,81500,81500,81500,81500,0
20231128,185800,16038168400,81500,81500,81500,81500,0
20231128,185700,16038168400,81500,81500,81500,81500,0
20231128,185600,16038168400,81500,81500,81500,81500,0
20231128,185500,16038168400,81500,81500,81500,81500,0
20231128,185400,16038168400,81500,81500,81500,81500,0
20231128,185300,16038168400,81500,81500,81500,81500,0
20231128,185200,16038168400,81500,81500,81500,81500,0
20231128,185100,16038168400,81500,81500,81500,81500,0
20231128,185000,16038168400,81500,81500,81500,81500,0
20231128,184900,16038168400,81500,81500,81500,81500,0
20231128,184800,16038168400,81500,81500,81500,81500,0
20231128,184700,16038168400,81500,81500,81500,81500,0
20231128,184600,16038168400,81500,81500,81500,81500,0
20231128,184500,16038168400,81500,81500,81500,81500,0
20231128,184400,16038168400,81500,81500,81500,81500,0
20231128,184300,16038168400,81500,81500,81500,81500,0
20231128,184200,16038168400,81500,81500,81500,81500,0
20231128,184100,16038168400,81500,81500,81500,81500,0
20231128,184000,16038168400,81500,81500,81500,81500,0
20231128,183900,16038168400,81500,81500,81500,81500,0
20231128,183800,16038168400,81500,81500,81500,81500,0
20231128,183700,16038168400,81500,81500,81500,81500,0
20231128,183600,16038168400,81500,81500,81500,81500,0
20231128,183500,16038168400,81500,81500,81500,81500,0
20231128,183400,16038168400,81500,81500,81500,81500,0
20231128,183300,16038168400,81500,81500,81500,81500,0
20231128,183200,16038168400,81500,81500,81500,81500,0
20231128,183100,16038168400,81500,81500,81500,81500,0
20231128,183000,16038168400,81500,81500,81500,81500,3907
20231128,182900,16038168400,81500,81500,81500,81500,0
20231128,182800,16038168400,81500,81500,81500,81500,0
20231128,182700,16038168400,81500,81500,81500,81500,0
20231128,182600,16038168400,81500,81500,81500,81500,0
20231128,182500,16038168400,81500,81500,81500,81500,0
20231128,182400,16038168400,81500,81500,81500,81500,0
20231128,182300,16038168400,81500,81500,81500,81500,0
20231128,182200,16038168400,81500,81500,81500,81500,0
20231128,182100,16038168400,81500,81500,81500,81500,0
20231128,182000,16038168400,81500,81500,81500,81500,0
20231128,181900,16038168400,81500,81500,81500,81500,0
20231128,181800,16038168400,81500,81500,81500,81500,0
20231128,181700,16038168400,81500,81500,81500,81500,0
20231128,181600,16038168400,81500,81500,81500,81500,0
20231128,181500,16038168400,81500,81500,81500,81500,0
20231128,181400,16038168400,81500,81500,81500,81500,0
20231128,181300,16038168400,81500,81500,81500,81500,0
20231128,181200,16038168400,81500,81500,81500,81500,0
20231128,181100,16038168400,81500,81500,81500,81500,0
20231128,181000,16038168400,81500,81500,81500,81500,0
20231128,180900,16038168400,81500,81500,81500,81500,0
20231128,180800,16038168400,81500,81500,81500,81500,0
20231128,180700,16038168400,81500,81500,81500,81500,0
20231128,180600,16038168400,81500,81500,81500,81500,0
20231128,180500,16038168400,81500,81500,81500,81500,0
20231128,180400,16038168400,81500,81500,81500,81500,0
20231128,180300,16038168400,81500,81500,81500,81500,0
20231128,180200,16038168400,81500,81500,81500,81500,0
20231128,180100,16038168400,81500,81500,81500,81500,0
20231128,180000,16038168400,81500,81500,81500,81500,3907
20231128,175900,16038168400,81500,81500,81500,81500,0
20231128,175800,16038168400,81500,81500,81500,81500,0
20231128,175700,16038168400,81500,81500,81500,81500,0
20231128,175600,16038168400,81500,81500,81500,81500,0
20231128,175500,16038168400,81500,81500,81500,81500,0
20231128,175400,16038168400,81500,81500,81500,81500,0
20231128,175300,16038168400,81500,81500,81500,81500,0
20231128,175200,16038168400,81500,81500,81500,81500,0
20231128,175100,16038168400,81500,81500,81500,81500,0
20231128,175000,16038168400,81500,81500,81500,81500,0
20231128,174900,16038168400,81500,81500,81500,81500,0
20231128,174800,16038168400,81500,81500,81500,81500,0
20231128,174700,16038168400,81500,81500,81500,81500,0
20231128,174600,16038168400,81500,81500,81500,81500,0
20231128,174500,16038168400,81500,81500,81500,81500,0
20231128,174400,16038168400,81500,81500,81500,81500,0
20231128,174300,16038168400,81500,81500,81500,81500,0
20231128,174200,16038168400,81500,81500,81500,81500,0
20231128,174100,16038168400,81500,81500,81500,81500,0
20231128,174000,16038168400,81500,81500,81500,81500,0
20231128,173900,16038168400,81500,81500,81500,81500,0
20231128,173800,16038168400,81500,81500,81500,81500,0
20231128,173700,16038168400,81500,81500,81500,81500,0
20231128,173600,16038168400,81500,81500,81500,81500,0
20231128,173500,16038168400,81500,81500,81500,81500,0
20231128,173400,16038168400,81500,81500,81500,81500,0
20231128,173300,16038168400,81500,81500,81500,81500,0
20231128,173200,16038168400,81500,81500,81500,81500,0
20231128,173100,16038168400,81500,81500,81500,81500,0
20231128,173000,16038168400,81500,81500,81500,81500,3907
20231128,172900,16038168400,81500,81500,81500,81500,0
20231128,172800,16038168400,81500,81500,81500,81500,0
20231128,172700,16038168400,81500,81500,81500,81500,0
20231128,172600,16038168400,81500,81500,81500,81500,0
20231128,172500,16038168400,81500,81500,81500,81500,0
20231128,172400,16038168400,81500,81500,81500,81500,0
20231128,172300,16038168400,81500,81500,81500,81500,0
20231128,172200,16038168400,81500,81500,81500,81500,0
20231128,172100,16038168400,81500,81500,81500,81500,0
20231128,172000,16038168400,81500,81500,81500,81500,0
20231128,171900,16038168400,81500,81500,81500,81500,0
20231128,171800,16038168400,81500,81500,81500,81500,0
20231128,171700,16038168400,81500,81500,81500,81500,0
20231128,171600,16038168400,81500,81500,81500,81500,0
20231128,171500,16038168400,81500,81500,81500,81500,0
20231128,171400,16038168400,81500,81500,81500,81500,0
20231128,171300,16038168400,81500,81500,81500,81500,0
20231128,171200,16038168400,81500,81500,81500,81500,0
20231128,171100,16038168400,81500,81500,81500,81500,0
20231128,171000,16038168400,81500,81500,81500,81500,0
20231128,170900,16038168400,81500,81500,81500,81500,0
20231128,170800,16038168400,81500,81500,81500,81500,0
20231128,170700,16038168400,81500,81500,81500,81500,0
20231128,170600,16038168400,81500,81500,81500,81500,0
20231128,170500,16038168400,81500,81500,81500,81500,0
20231128,170400,16038168400,81500,81500,81500,81500,0
20231128,170300,16038168400,81500,81500,81500,81500,0
20231128,170200,16038168400,81500,81500,81500,81500,0
20231128,170100,16038168400,81500,81500,81500,81500,0
20231128,170000,16038168400,81500,81500,81500,81500,3907
20231128,165900,16038168400,81500,81500,81500,81500,0
20231128,165800,16038168400,81500,81500,81500,81500,0
20231128,165700,16038168400,81500,81500,81500,81500,0
20231128,165600,16038168400,81500,81500,81500,81500,0
20231128,165500,16038168400,81500,81500,81500,81500,0
20231128,165400,16038168400,81500,81500,81500,81500,0
20231128,165300,16038168400,81500,81500,81500,81500,0
20231128,165200,16038168400,81500,81500,81500,81500,0
20231128,165100,16038168400,81500,81500,81500,81500,0
20231128,165000,16038168400,81500,81500,81500,81500,0
20231128,164900,16038168400,81500,81500,81500,81500,0
20231128,164800,16038168400,81500,81500,81500,81500,0
20231128,164700,16038168400,81500,81500,81500,81500,0
20231128,164600,16038168400,81500,81500,81500,81500,0
20231128,164500,16038168400,81500,81500,81500,81500,0
20231128,164400,16038168400,81500,81500,81500,81500,0
20231128,164300,16038168400,81500,81500,81500,81500,0
20231128,164200,16038168400,81500,81500,81500,81500,0
20231128,164100,16038168400,81500,81500,81500,81500,0
20231128,164000,16038168400,81500,81500,81500,81500,0
20231128,163900,16038168400,81500,81500,81500,81500,0
20231128,163800,16038168400,81500,81500,81500,81500,0
20231128,163700,16038168400,81500,81500,81500,81500,0
20231128,163600,16038168400,81500,81500,81500,81500,0
20231128,163500,16038168400,81500,81500,81500,81500,0
20231128,163400,16038168400,81500,81500,81500,81500,0
20231128,163300,16038168400,81500,81500,81500,81500,0
20231128,163200,16038168400,81500,81500,81500,81500,0
20231128,163100,16038168400,81500,81500,81500,81500,0
20231128,163000,16038168400,81500,81500,81500,81500,3907
20231128,162900,16038168400,81500,81500,81500,81500,0
20231128,162800,16038168400,81500,81500,81500,81500,0
20231128,162700,16038168400,81500,81500,81500,81500,0
20231128,162600,16038168400,81500,81500,81500,81500,0
20231128,162500,16038168400,81500,81500,81500,81500,0
20231128,162400,16038168400,81500,81500,81500,81500,0
20231128,162300,16038168400,81500,81500,81500,81500,0
20231128,162200,16038168400,81500,81500,81500,81500,0
20231128,162100,16038168400,81500,81500,81500,81500,0
20231128,162000,16038168400,81500,81500,81500,81500,0
20231128,161900,16038168400,81500,81500,81500,81500,0
20231128,161800,16038168400,81500,81500,81500,81500,0
20231128,161700,16038168400,81500,81500,81500,81500,0
20231128,161600,16038168400,81500,81500,81500,81500,0
20231128,161500,16038168400,81500,81500,81500,81500,0
20231128,161400,16038168400,81500,81500,81500,81500,0
20231128,161300,16038168400,81500,81500,81500,81500,0
20231128,161200,16038168400,81500,81500,81500,81500,0
20231128,161100,16038168400,81500,81500,81500,81500,0
20231128,161000,16038168400,81500,81500,81500,81500,0
20231128,160900,16038168400,81500,81500,81500,81500,0
20231128,160800,16038168400,81500,81500,81500,81500,0
20231128,160700,16038168400,81500,81500,81500,81500,0
20231128,160600,16038168400,81500,81500,81500,81500,0
20231128,160500,16038168400,81500,81500,81500,81500,0
20231128,160400,16038168400,81500,81500,81500,81500,0
20231128,160300,16038168400,81500,81500,81500,81500,0
20231128,160200,16038168400,81500,81500,81500,81500,0
20231128,160100,16038168400,81500,81500,81500,81500,0
20231128,160000,16038168400,81500,81500,81500,81500,3907
20231128,155900,16038168400,81500,81500,81500,81500,0
20231128,155800,16038168400,81500,81500,81500,81500,0
20231128,155700,16038168400,81500,81500,81500,81500,0
20231128,155600,16038168400,81500,81500,81500,81500,0
20231128,155500,16038168400,81500,81500,81500,81500,0
20231128,155400,16038168400,81500,81500,81500,81500,0
20231128,155300,16038168400,81500,81500,81500,81500,0
20231128,155200,16038168400,81500,81500,81500,81500,0
20231128,155100,16038168400,81500,81500,81500,81500,0
20231128,155000,16038168400,81500,81500,81500,81500,0
20231128,154900,16038168400,81500,81500,81500,81500,0
20231128,154800,16038168400,81500,81500,81500,81500,0
20231128,154700,16038168400,81500,81500,81500,81500,0
20231128,154600,16038168400,81500,81500,81500,81500,0
20231128,154500,16038168400,81500,81500,81500,81500,0
20231128,154400,16038168400,81500,81500,81500,81500,0
20231128,154300,16038168400,81500,81500,81500,81500,0
20231128,154200,16038168400,81500,81500,81500,81500,0
20231128,154100,16038168400,81500,81500,81500,81500,0
20231128,154000,16038168400,81500,81500,81500,81500,0
20231128,153900,16038168400,81500,81500,81500,81500,0
20231128,153800,16038168400,81500,81500,81500,81500,0
20231128,153700,16038168400,81500,81500,81500,81500,0
20231128,153600,16038168400,81500,81500,81500,81500,0
20231128,153500,16038168400,81500,81500,81500,81500,0
20231128,153400,16038168400,81500,81500,81500,81500,0
20231128,153300,16038168400,81500,81500,81500,81500,0
20231128,153200,16038168400,81500,81500,81500,81500,0
20231128,153100,16038168400,81500,81500,81500,81500,0
20231128,153000,16038168400,81500,81500,81500,81500,7814
20231128,152900,15719747900,81500,81500,81500,81500,0
20231128,152800,15719747900,81500,81500,81500,81500,0
20231128,152700,15719747900,81500,81500,81500,81500,0
20231128,152600,15719747900,81500,81500,81500,81500,0
20231128,152500,15719747900,81500,81500,81500,81500,0
20231128,152400,15719747900,81500,81500,81500,81500,0
20231128,152300,15719747900,81500,81500,81500,81500,0
20231128,152200,15719747900,81500,81500,81500,81500,0
20231128,152100,15719747900,81500,81500,81500,81500,0
20231128,152000,15719747900,81500,81500,81500,81500,0
20231128,151900,15719747900,81500,81400,81500,81400,4289
20231128,151800,15370230100,81500,81400,81500,81400,320
20231128,151700,15344153100,81500,81400,81500,81400,192
20231128,151600,15328514100,81400,81500,81500,81400,176
20231128,151500,15314182100,81400,81500,81500,81400,444
20231128,151400,15278037100,81400,81500,81500,81400,762
20231128,151300,15215996600,81500,81400,81500,81400,320
20231128,151200,15189932100,81400,81500,81500,81400,658
20231128,151100,15136312000,81500,81500,81500,81400,423
20231128,151000,15101862300,81500,81400,81500,81400,545
20231128,150900,15057455200,81400,81400,81500,81300,2077
20231128,150800,14888379500,81400,81400,81400,81300,396
20231128,150700,14856153100,81300,81400,81400,81300,196
20231128,150600,14840207200,81400,81200,81400,81200,1531
20231128,150500,14715744600,81300,81200,81300,81200,83
20231128,150400,14709002200,81200,81200,81300,81200,67
20231128,150300,14703559700,81200,81100,81200,81100,1190
20231128,150200,14606939900,81200,81200,81200,81100,173
20231128,150100,14592896400,81200,81100,81200,81000,261
20231128,150000,14571729600,81100,81100,81100,81000,129
20231128,145900,14561268300,81100,81000,81100,81000,475
20231128,145800,14522783500,81000,81100,81100,81000,181
20231128,145700,14508117900,81000,81100,81100,81000,213
20231128,145600,14490844100,81100,81200,81200,81000,140
20231128,145500,14479497100,81200,81000,81200,81000,156
20231128,145400,14466845400,81000,81200,81200,81000,99
20231128,145300,14458816900,81100,81100,81200,81100,102
20231128,145200,14450542100,81100,81200,81200,81000,258
20231128,145100,14429615700,81200,81000,81200,80900,728
20231128,145000,14370622000,81000,81000,81000,80900,161
20231128,144900,14357586000,80900,81000,81000,80900,139
20231128,144800,14346334700,81000,80900,81000,80800,335
20231128,144700,14319228000,80900,80900,81000,80900,153
20231128,144600,14306842300,81000,80800,81000,80800,1085
20231128,144500,14219032500,80900,81200,81200,80800,2078
20231128,144400,14050693300,81100,81100,81200,81100,151
20231128,144300,14038442500,81100,81100,81200,81100,646
20231128,144200,13986045900,81200,81100,81200,81100,606
20231128,144100,13936890700,81100,81200,81200,81100,274
20231128,144000,13914663900,81200,81100,81200,81100,74
20231128,143900,13908657900,81200,81200,81200,81100,40
20231128,143800,13905411200,81100,81100,81200,81100,245
20231128,143700,13885534600,81200,81100,81200,81100,113
20231128,143600,13876360200,81100,81200,81200,81100,77
20231128,143500,13870113300,81200,81200,81300,81100,383
20231128,143400,13839017700,81300,81200,81300,81200,57
20231128,143300,13834387500,81300,81100,81300,81100,166
20231128,143200,13820911800,81200,81200,81300,81100,97
20231128,143100,13813039000,81100,81100,81200,81000,132
20231128,143000,13802332400,81100,81200,81200,81000,176
20231128,142900,13788054800,81100,81200,81200,81100,234
20231128,142800,13769062200,81100,81100,81200,81100,165
20231128,142700,13755674100,81200,81200,81200,81100,93
20231128,142600,13748128700,81100,81100,81200,81100,86
20231128,142500,13741149300,81100,81200,81300,81100,695
20231128,142400,13684713400,81300,81300,81300,81200,32
20231128,142300,13682112000,81300,81300,81300,81200,422
20231128,142200,13647811300,81300,81300,81300,81200,254
20231128,142100,13627184900,81300,81200,81300,81100,597
20231128,142000,13578705300,81200,81200,81200,81100,161
20231128,141900,13565639000,81200,81200,81200,81100,297
20231128,141800,13541544600,81200,81100,81200,81100,67
20231128,141700,13536108000,81100,81000,81100,81000,269
20231128,141600,13514308600,81000,81200,81200,81000,996
20231128,141500,13433532300,81200,81200,81200,81100,108
20231128,141400,13424770900,81100,81300,81300,81100,256
20231128,141300,13403967500,81200,81200,81300,81100,216
20231128,141200,13386433100,81200,81200,81200,81100,160
20231128,141100,13373447600,81200,81200,81200,81100,336
20231128,141000,13346173200,81200,81200,81200,81100,159
20231128,140900,13333264200,81200,81200,81200,81100,165
20231128,140800,13319877900,81200,81200,81200,81100,51
20231128,140700,13315738500,81200,81200,81200,81100,215
20231128,140600,13298290700,81100,81200,81200,81100,93
20231128,140500,13290746400,81100,81200,81200,81000,163
20231128,140400,13277524500,81100,81000,81200,81000,253
20231128,140300,13257006200,81100,81100,81100,81000,191
20231128,140200,13241522600,81100,81100,81200,81000,1002
20231128,140100,13160257500,81200,81300,81400,81100,1115
20231128,140000,13069683400,81400,81400,81400,81300,379
20231128,135900,13038866200,81400,81500,81500,81300,565
20231128,135800,12992868600,81400,81400,81500,81400,216
20231128,135700,12975282700,81500,81600,81600,81400,726
20231128,135600,12916143400,81400,81400,81500,81400,1609
20231128,135500,12785018500,81500,81500,81500,81400,515
20231128,135400,12743065300,81500,81400,81500,81300,324
20231128,135300,12716663500,81400,81400,81500,81300,653
20231128,135200,12663523100,81400,81300,81400,81300,50
20231128,135100,12659454200,81300,81400,81500,81300,382
20231128,135000,12628364300,81400,81300,81500,81300,747
20231128,134900,12567559400,81300,81400,81400,81300,816
20231128,134800,12501148500,81300,81300,81400,81300,300
20231128,134700,12476756800,81300,81200,81400,81100,1182
20231128,134600,12380650400,81200,81200,81300,81200,118
20231128,134500,12371067000,81100,81100,81300,81100,503
20231128,134400,12330227700,81100,81200,81200,81100,53
20231128,134300,12325926600,81100,81300,81300,81100,557
20231128,134200,12280700400,81200,81300,81300,81200,66
20231128,134100,12275337100,81300,81200,81400,81200,96
20231128,134000,12267538500,81200,81200,81400,81200,433
20231128,133900,12232371200,81200,81400,81400,81100,1140
20231128,133800,12139617600,81400,81300,81400,81200,355
20231128,133700,12110756200,81300,81200,81300,81100,415
20231128,133600,12077043800,81300,81200,81300,81100,160
20231128,133500,12064048900,81200,81200,81300,81100,515
20231128,133400,12022229900,81300,81200,81300,81100,744
20231128,133300,11961770200,81300,81200,81300,81200,190
20231128,133200,11946332700,81200,81300,81300,81200,760
20231128,133100,11884556300,81200,81200,81300,81100,1321
20231128,133000,11777242700,81200,80900,81200,80900,1294
20231128,132900,11672369700,80800,81000,81000,80800,380
20231128,132800,11641643400,80900,81000,81000,80900,257
20231128,132700,11620838900,80900,80900,81000,80900,1420
20231128,132600,11505830000,80800,80800,80900,80700,122
20231128,132500,11495970000,80800,80900,80900,80700,110
20231128,132400,11487086200,80700,81000,81000,80600,241
20231128,132300,11467623900,81000,80800,81000,80800,482
20231128,132200,11428643100,80900,80900,81000,80600,970
20231128,132100,11350210700,80800,80800,80800,80500,279
20231128,132000,11327690000,80600,80700,80800,80500,1743
20231128,131900,11186915500,80700,80300,80700,80300,911
20231128,131800,11113572700,80400,80300,80400,80300,406
20231128,131700,11080932100,80300,80400,80400,80300,862
20231128,131600,11011711900,80300,80400,80400,80300,283
20231128,131500,10988963100,80400,80400,80400,80300,207
20231128,131400,10972338900,80400,80500,80500,80300,281
20231128,131300,10949744200,80400,80400,80500,80400,361
20231128,131200,10920718300,80400,80400,80500,80400,121
20231128,131100,10910978900,80400,80400,80500,80400,173
20231128,131000,10897066000,80400,80500,80500,80400,46
20231128,130900,10893366600,80400,80500,80500,80400,157
20231128,130800,10880741300,80400,80400,80500,80400,56
20231128,130700,10876235400,80400,80400,80500,80400,121
20231128,130600,10866506000,80500,80400,80500,80400,243
20231128,130500,10846965200,80400,80400,80500,80300,173
20231128,130400,10833056400,80400,80500,80500,80400,40
20231128,130300,10829837400,80400,80300,80400,80300,207
20231128,130200,10813201200,80400,80300,80400,80300,74
20231128,130100,10807255300,80400,80300,80400,80300,204
20231128,130000,10790868400,80300,80400,80400,80300,59
20231128,125900,10786129300,80300,80300,80400,80300,179
20231128,125800,10771753400,80400,80400,80500,80400,249
20231128,125700,10751733300,80400,80500,80500,80300,151
20231128,125600,10739593000,80400,80400,80400,80400,98
20231128,125500,10731713800,80400,80400,80500,80400,116
20231128,125400,10722385900,80500,80400,80500,80400,70
20231128,125300,10716755800,80400,80400,80500,80400,139
20231128,125200,10705579900,80500,80300,80500,80300,52
20231128,125100,10701397500,80300,80400,80500,80300,165
20231128,125000,10688143500,80300,80300,80500,80300,129
20231128,124900,10677780100,80500,80300,80500,80300,239
20231128,124800,10658558300,80500,80300,80500,80300,241
20231128,124700,10639186600,80300,80300,80500,80300,247
20231128,124600,10619335000,80400,80300,80500,80300,71
20231128,124500,10613627500,80300,80200,80400,80200,167
20231128,124400,10600224000,80200,80200,80300,80200,99
20231128,124300,10592284000,80200,80300,80400,80200,126
20231128,124200,10582172100,80300,80200,80300,80200,118
20231128,124100,10572700100,80200,80400,80400,80200,53
20231128,124000,10568441900,80400,80300,80500,80200,321
20231128,123900,10542662800,80400,80400,80400,80300,101
20231128,123800,10534552100,80400,80300,80400,80300,697
20231128,123700,10478566200,80300,80400,80400,80300,134
20231128,123600,10467800100,80400,80400,80400,80300,81
20231128,123500,10461289700,80400,80400,80500,80300,133
20231128,123400,10450597000,80400,80400,80500,80300,223
20231128,123300,10432648400,80400,80400,80400,80300,141
20231128,123200,10421318200,80400,80400,80500,80400,273
20231128,123100,10399367000,80400,80400,80500,80400,189
20231128,123000,10384171200,80500,80500,80500,80400,294
20231128,122900,10360504900,80500,80400,80500,80400,176
20231128,122800,10346351800,80400,80500,80500,80400,50
20231128,122700,10342327900,80400,80400,80400,80300,166
20231128,122600,10328989400,80400,80300,80500,80300,58
20231128,122500,10324326400,80300,80300,80500,80300,176
20231128,122400,10310193100,80600,80200,80600,80200,767
20231128,122300,10248602200,80200,80100,80200,80100,276
20231128,122200,10226474700,80100,80100,80200,80100,94
20231128,122100,10218943300,80100,80100,80200,80100,244
20231128,122000,10199387100,80100,80200,80300,80100,63
20231128,121900,10194336200,80100,80100,80200,80100,308
20231128,121800,10169665200,80100,80100,80200,80100,93
20231128,121700,10162212300,80100,80200,80200,80100,260
20231128,121600,10141360900,80300,80200,80300,80200,154
20231128,121500,10129007200,80200,80200,80300,80200,41
20231128,121400,10125718400,80200,80300,80300,80200,98
20231128,121300,10117856200,80200,80200,80300,80200,176
20231128,121200,10103740300,80200,80200,80300,80200,79
20231128,121100,10097404200,80200,80300,80300,80200,121
20231128,121000,10087696900,80200,80200,80300,80200,400
20231128,120900,10055615300,80200,80200,80300,80200,50
20231128,120800,10051602500,80300,80400,80400,80300,292
20231128,120700,10028151000,80400,80500,80500,80300,62
20231128,120600,10023166900,80300,80600,80700,80300,3304
20231128,120500,9756997100,80600,80700,80700,80600,16
20231128,120400,9755706800,80600,80700,80700,80600,199
20231128,120300,9739662000,80600,80700,80700,80600,974
20231128,120200,9661150900,80600,80700,80700,80600,213
20231128,120100,9643968500,80700,80600,80700,80600,231
20231128,120000,9625347200,80600,80700,80700,80600,265
20231128,115900,9603984900,80600,80700,80700,80600,78
20231128,115800,9597695200,80700,80700,80700,80600,155
20231128,115700,9585199700,80700,80600,80700,80600,451
20231128,115600,9548843300,80600,80400,80700,80400,505
20231128,115500,9508139000,80400,80500,80500,80400,166
20231128,115400,9494788400,80600,80400,80600,80400,121
20231128,115300,9485054500,80400,80400,80500,80400,175
20231128,115200,9470973800,80400,80400,80500,80400,178
20231128,115100,9456657500,80500,80400,80500,80400,37
20231128,115000,9453681300,80400,80400,80500,80400,221
20231128,114900,9435907800,80400,80400,80500,80400,52
20231128,114800,9431726300,80400,80500,80600,80400,48
20231128,114700,9427862800,80400,80500,80600,80400,223
20231128,114600,9409920300,80500,80500,80600,80400,57
20231128,114500,9405332500,80500,80500,80600,80500,205
20231128,114400,9388826600,80500,80500,80600,80400,418
20231128,114300,9355207400,80400,80500,80500,80400,510
20231128,114200,9314176600,80500,80500,80500,80400,260
20231128,114100,9293259400,80500,80500,80600,80500,73
20231128,114000,9287382700,80500,80500,80600,80400,133
20231128,113900,9276677300,80500,80500,80500,80500,84
20231128,113800,9269915300,80500,80600,80700,80400,252
20231128,113700,9249627300,80500,80500,80600,80500,81
20231128,113600,9243106400,80500,80600,80700,80500,166
20231128,113500,9229727200,80700,80500,80700,80500,313
20231128,113400,9204524600,80600,80500,80600,80500,417
20231128,113300,9170955700,80500,80400,80600,80400,238
20231128,113200,9151806500,80400,80400,80500,80400,269
20231128,113100,9130162800,80500,80500,80500,80400,117
20231128,113000,9120748900,80500,80400,80700,80400,282
20231128,112900,9098064400,80400,80500,80600,80400,290
20231128,112800,9074739700,80500,80600,80700,80400,344
20231128,112700,9047044500,80500,80500,80700,80400,590
20231128,112600,8999491900,80500,80300,80500,80300,590
20231128,112500,8952034100,80300,80300,80400,80300,54
20231128,112400,8947694300,80400,80400,80400,80300,204
20231128,112300,8931304100,80500,80400,80500,80300,209
20231128,112200,8914498500,80400,80400,80400,80400,79
20231128,112100,8908146900,80400,80500,80500,80400,290
20231128,112000,8884812900,80500,80500,80600,80500,389
20231128,111900,8853492200,80400,80300,80500,80300,213
20231128,111800,8836370100,80300,80400,80500,80200,573
20231128,111700,8790330800,80400,80300,80500,80300,43
20231128,111600,8786875500,80300,80500,80500,80300,315
20231128,111500,8761560900,80500,80300,80500,80200,79
20231128,111400,8755203700,80300,80300,80500,80200,217
20231128,111300,8737778900,80300,80300,80300,80200,547
20231128,111200,8693872600,80300,80400,80400,80300,103
20231128,111100,8685599200,80400,80400,80400,80300,143
20231128,111000,8674103800,80400,80300,80400,80300,378
20231128,110900,8643733100,80300,80400,80500,80300,294
20231128,110800,8620092500,80400,80600,80600,80400,1345
20231128,110700,8511809800,80600,80700,80800,80600,261
20231128,110600,8490749600,80800,80700,80800,80700,208
20231128,110500,8473961500,80700,80800,80900,80700,234
20231128,110400,8455061000,80700,80800,80900,80700,208
20231128,110300,8438262500,80900,80800,81000,80800,388
20231128,110200,8406893000,80800,80800,81000,80800,579
20231128,110100,8360025300,80900,81000,81000,80800,914
20231128,110000,8286070400,80900,81100,81100,80800,220
20231128,105900,8268270800,81100,81100,81100,81000,364
20231128,105800,8238770800,81000,81000,81100,80900,1010
20231128,105700,8156988600,81000,80800,81000,80800,761
20231128,105600,8095425900,80900,80800,80900,80700,620
20231128,105500,8045325500,80700,80700,80800,80600,141
20231128,105400,8033944600,80800,80700,80800,80600,192
20231128,105300,8018458200,80700,80700,80700,80600,288
20231128,105200,7995239500,80700,80800,80800,80600,477
20231128,105100,7956743500,80700,80700,80900,80700,1429
20231128,105000,7841278600,80800,80400,80800,80300,2013
20231128,104900,7679075000,80300,80200,80400,80100,87
20231128,104800,7672090400,80100,80300,80500,80100,607
20231128,104700,7623364900,80200,80300,80400,80100,692
20231128,104600,7567839300,80300,80500,80500,80300,229
20231128,104500,7549422400,80500,80300,80500,80200,697
20231128,104400,7493364900,80300,80500,80600,80300,795
20231128,104300,7429387200,80500,80300,80500,80200,741
20231128,104200,7369801100,80300,80400,80500,80300,642
20231128,104100,7318192100,80500,80400,80500,80400,570
20231128,104000,7272339500,80400,80400,80400,80300,756
20231128,103900,7211575900,80400,80200,80400,80200,188
20231128,103800,7196483900,80200,80300,80300,80200,423
20231128,103700,7162542400,80300,80400,80400,80200,136
20231128,103600,7151621200,80200,80300,80400,80200,1054
20231128,103500,7066936400,80200,80300,80300,80200,268
20231128,103400,7045418300,80200,80200,80200,80100,748
20231128,103300,6985448500,80200,80100,80200,80000,720
20231128,103200,6927803000,80000,80000,80100,79900,137
20231128,103100,6916842800,80000,79900,80100,79900,840
20231128,103000,6849632000,79900,79800,80000,79600,399
20231128,102900,6817770100,79800,79700,79800,79500,102
20231128,102800,6809657800,79500,79600,79900,79500,311
20231128,102700,6784919700,79700,79600,79800,79600,323
20231128,102600,6759161300,79500,79600,79600,79500,144
20231128,102500,6747700200,79700,79600,79700,79600,58
20231128,102400,6743078900,79600,79500,79700,79500,151
20231128,102300,6731068600,79500,79500,79700,79400,413
20231128,102200,6698233300,79500,79800,79800,79500,439
20231128,102100,6663325700,79500,79800,79900,79500,143
20231128,102000,6651926400,79400,79900,79900,79400,525
20231128,101900,6610182300,79600,79700,79900,79500,464
20231128,101800,6573134500,79700,79500,79800,79400,602
20231128,101700,6525210900,79600,79600,79700,79400,375
20231128,101600,6495371100,79400,79500,79600,79400,410
20231128,101500,6462781800,79600,79500,79600,79400,174
20231128,101400,6448953200,79500,79500,79600,79300,190
20231128,101300,6433855900,79600,79500,79600,79300,479
20231128,101200,6395823200,79500,79600,79600,79400,167
20231128,101100,6382557300,79600,79400,79600,79400,366
20231128,101000,6353468000,79400,79500,79600,79400,314
20231128,100900,6328519200,79500,79600,79600,79400,182
20231128,100800,6314055000,79500,79500,79600,79500,465
20231128,100700,6277071500,79500,79500,79700,79500,208
20231128,100600,6260520900,79600,79500,79600,79500,206
20231128,100500,6244139600,79700,79500,79700,79400,386
20231128,100400,6213438400,79500,79600,79600,79500,366
20231128,100300,6184330600,79500,79500,79600,79500,695
20231128,100200,6129074300,79500,79500,79600,79500,190
20231128,100100,6113967700,79600,79600,79600,79500,140
20231128,100000,6102831800,79600,79500,79600,79400,301
20231128,095900,6078901300,79400,79400,79700,79400,203
20231128,095800,6062762000,79400,79400,79400,79200,464
20231128,095700,6025976900,79300,79300,79500,79200,581
20231128,095600,5979877500,79300,79400,79500,79300,307
20231128,095500,5955501800,79400,79500,79500,79400,229
20231128,095400,5937314200,79500,79600,79600,79400,383
20231128,095300,5906862600,79600,79800,79800,79500,697
20231128,095200,5851422900,79800,79500,79800,79400,473
20231128,095100,5813809300,79500,79400,79500,79300,330
20231128,095000,5787595600,79400,79400,79400,79200,161
20231128,094900,5774825100,79400,79200,79400,79100,1394
20231128,094800,5664500500,79400,79400,79400,79100,1106
20231128,094700,5576852100,79400,79400,79400,79300,547
20231128,094600,5533462600,79400,79300,79400,79300,591
20231128,094500,5486562800,79300,79300,79400,79200,408
20231128,094400,5454209400,79300,79300,79300,79200,347
20231128,094300,5426711600,79200,79300,79400,79200,953
20231128,094200,5351210200,79300,79300,79300,79100,1216
20231128,094100,5254891700,79200,79200,79300,79200,1196
20231128,094000,5160158800,79300,79300,79400,79200,390
20231128,093900,5129251700,79300,79300,79400,79300,470
20231128,093800,5091970500,79300,79300,79400,79300,1551
20231128,093700,4968957600,79400,79500,79500,79300,722
20231128,093600,4911695200,79500,79500,79600,79300,1376
20231128,093500,4802393100,79600,79800,79800,79400,2339
20231128,093400,4616323900,79800,79700,79900,79700,2895
20231128,093300,4385398500,79800,79800,79800,79600,703
20231128,093200,4329383800,79700,79500,79800,79500,437
20231128,093100,4294577800,79600,79600,79600,79500,401
20231128,093000,4262692600,79600,79500,79600,79500,243
20231128,092900,4243369000,79500,79600,79600,79500,818
20231128,092800,4178328600,79600,79600,79900,79400,3770
20231128,092700,3878264600,79600,79700,79800,79600,1370
20231128,092600,3769093400,79700,79800,79900,79700,898
20231128,092500,3697438000,79800,79900,79900,79700,856
20231128,092400,3629134400,79800,79800,79900,79700,502
20231128,092300,3589075800,79800,79900,79900,79700,1527
20231128,092200,3467242300,79800,79900,80000,79800,1677
20231128,092100,3333222300,79900,79900,80000,79900,225
20231128,092000,3315236300,80000,80200,80200,80000,1123
20231128,091900,3225360100,80100,80100,80200,80000,293
20231128,091800,3201895000,80100,80100,80300,80000,461
20231128,091700,3164955000,80200,80100,80200,80000,657
20231128,091600,3112347700,80100,80400,80500,80100,1324
20231128,091500,3006141600,80300,80100,80400,80100,764
20231128,091400,2944822300,80000,79800,80300,79800,1061
20231128,091300,2859951300,79900,80500,80500,79800,4345
20231128,091200,2512244200,80400,80800,80800,80300,2780
20231128,091100,2288207800,80800,81100,81200,80800,1995
20231128,091000,2126673600,81100,81400,81500,81100,1792
20231128,090900,1981138200,81500,81300,81500,81300,834
20231128,090800,1913280600,81400,81300,81400,81200,558
20231128,090700,1867912200,81400,81000,81400,80900,1163
20231128,090600,1773532100,81000,81700,81700,80900,6006
20231128,090500,1285406100,81700,81700,81700,81500,1685
20231128,090400,1147903900,81800,81400,81800,81400,2341
20231128,090300,956834600,81400,81500,81500,81200,1781
20231128,090200,811914200,81400,81600,82000,81400,3456
20231128,090100,529211500,81700,81300,81700,81300,1635
20231128,090000,395942500,81300,81500,81800,81300,4855