KissMeData/199800/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,202900,7154730300,76600,76600,76600,76600,2662
20231128,202800,7154730300,76600,76600,76600,76600,0
20231128,202700,7154730300,76600,76600,76600,76600,0
20231128,202600,7154730300,76600,76600,76600,76600,0
20231128,202500,7154730300,76600,76600,76600,76600,0
20231128,202400,7154730300,76600,76600,76600,76600,0
20231128,202300,7154730300,76600,76600,76600,76600,0
20231128,202200,7154730300,76600,76600,76600,76600,0
20231128,202100,7154730300,76600,76600,76600,76600,0
20231128,202000,7154730300,76600,76600,76600,76600,0
20231128,201900,7154730300,76600,76600,76600,76600,0
20231128,201800,7154730300,76600,76600,76600,76600,0
20231128,201700,7154730300,76600,76600,76600,76600,0
20231128,201600,7154730300,76600,76600,76600,76600,0
20231128,201500,7154730300,76600,76600,76600,76600,0
20231128,201400,7154730300,76600,76600,76600,76600,0
20231128,201300,7154730300,76600,76600,76600,76600,0
20231128,201200,7154730300,76600,76600,76600,76600,0
20231128,201100,7154730300,76600,76600,76600,76600,0
20231128,201000,7154730300,76600,76600,76600,76600,0
20231128,200900,7154730300,76600,76600,76600,76600,0
20231128,200800,7154730300,76600,76600,76600,76600,0
20231128,200700,7154730300,76600,76600,76600,76600,0
20231128,200600,7154730300,76600,76600,76600,76600,0
20231128,200500,7154730300,76600,76600,76600,76600,0
20231128,200400,7154730300,76600,76600,76600,76600,0
20231128,200300,7154730300,76600,76600,76600,76600,0
20231128,200200,7154730300,76600,76600,76600,76600,0
20231128,200100,7154730300,76600,76600,76600,76600,0
20231128,200000,7154730300,76600,76600,76600,76600,0
20231128,195900,7154730300,76600,76600,76600,76600,2662
20231128,195800,7154730300,76600,76600,76600,76600,0
20231128,195700,7154730300,76600,76600,76600,76600,0
20231128,195600,7154730300,76600,76600,76600,76600,0
20231128,195500,7154730300,76600,76600,76600,76600,0
20231128,195400,7154730300,76600,76600,76600,76600,0
20231128,195300,7154730300,76600,76600,76600,76600,0
20231128,195200,7154730300,76600,76600,76600,76600,0
20231128,195100,7154730300,76600,76600,76600,76600,0
20231128,195000,7154730300,76600,76600,76600,76600,0
20231128,194900,7154730300,76600,76600,76600,76600,0
20231128,194800,7154730300,76600,76600,76600,76600,0
20231128,194700,7154730300,76600,76600,76600,76600,0
20231128,194600,7154730300,76600,76600,76600,76600,0
20231128,194500,7154730300,76600,76600,76600,76600,0
20231128,194400,7154730300,76600,76600,76600,76600,0
20231128,194300,7154730300,76600,76600,76600,76600,0
20231128,194200,7154730300,76600,76600,76600,76600,0
20231128,194100,7154730300,76600,76600,76600,76600,0
20231128,194000,7154730300,76600,76600,76600,76600,0
20231128,193900,7154730300,76600,76600,76600,76600,0
20231128,193800,7154730300,76600,76600,76600,76600,0
20231128,193700,7154730300,76600,76600,76600,76600,0
20231128,193600,7154730300,76600,76600,76600,76600,0
20231128,193500,7154730300,76600,76600,76600,76600,0
20231128,193400,7154730300,76600,76600,76600,76600,0
20231128,193300,7154730300,76600,76600,76600,76600,0
20231128,193200,7154730300,76600,76600,76600,76600,0
20231128,193100,7154730300,76600,76600,76600,76600,0
20231128,193000,7154730300,76600,76600,76600,76600,0
20231128,192900,7154730300,76600,76600,76600,76600,2662
20231128,192800,7154730300,76600,76600,76600,76600,0
20231128,192700,7154730300,76600,76600,76600,76600,0
20231128,192600,7154730300,76600,76600,76600,76600,0
20231128,192500,7154730300,76600,76600,76600,76600,0
20231128,192400,7154730300,76600,76600,76600,76600,0
20231128,192300,7154730300,76600,76600,76600,76600,0
20231128,192200,7154730300,76600,76600,76600,76600,0
20231128,192100,7154730300,76600,76600,76600,76600,0
20231128,192000,7154730300,76600,76600,76600,76600,0
20231128,191900,7154730300,76600,76600,76600,76600,0
20231128,191800,7154730300,76600,76600,76600,76600,0
20231128,191700,7154730300,76600,76600,76600,76600,0
20231128,191600,7154730300,76600,76600,76600,76600,0
20231128,191500,7154730300,76600,76600,76600,76600,0
20231128,191400,7154730300,76600,76600,76600,76600,0
20231128,191300,7154730300,76600,76600,76600,76600,0
20231128,191200,7154730300,76600,76600,76600,76600,0
20231128,191100,7154730300,76600,76600,76600,76600,0
20231128,191000,7154730300,76600,76600,76600,76600,0
20231128,190900,7154730300,76600,76600,76600,76600,0
20231128,190800,7154730300,76600,76600,76600,76600,0
20231128,190700,7154730300,76600,76600,76600,76600,0
20231128,190600,7154730300,76600,76600,76600,76600,0
20231128,190500,7154730300,76600,76600,76600,76600,0
20231128,190400,7154730300,76600,76600,76600,76600,0
20231128,190300,7154730300,76600,76600,76600,76600,0
20231128,190200,7154730300,76600,76600,76600,76600,0
20231128,190100,7154730300,76600,76600,76600,76600,0
20231128,190000,7154730300,76600,76600,76600,76600,0
20231128,185900,7154730300,76600,76600,76600,76600,2662
20231128,185800,7154730300,76600,76600,76600,76600,0
20231128,185700,7154730300,76600,76600,76600,76600,0
20231128,185600,7154730300,76600,76600,76600,76600,0
20231128,185500,7154730300,76600,76600,76600,76600,0
20231128,185400,7154730300,76600,76600,76600,76600,0
20231128,185300,7154730300,76600,76600,76600,76600,0
20231128,185200,7154730300,76600,76600,76600,76600,0
20231128,185100,7154730300,76600,76600,76600,76600,0
20231128,185000,7154730300,76600,76600,76600,76600,0
20231128,184900,7154730300,76600,76600,76600,76600,0
20231128,184800,7154730300,76600,76600,76600,76600,0
20231128,184700,7154730300,76600,76600,76600,76600,0
20231128,184600,7154730300,76600,76600,76600,76600,0
20231128,184500,7154730300,76600,76600,76600,76600,0
20231128,184400,7154730300,76600,76600,76600,76600,0
20231128,184300,7154730300,76600,76600,76600,76600,0
20231128,184200,7154730300,76600,76600,76600,76600,0
20231128,184100,7154730300,76600,76600,76600,76600,0
20231128,184000,7154730300,76600,76600,76600,76600,0
20231128,183900,7154730300,76600,76600,76600,76600,0
20231128,183800,7154730300,76600,76600,76600,76600,0
20231128,183700,7154730300,76600,76600,76600,76600,0
20231128,183600,7154730300,76600,76600,76600,76600,0
20231128,183500,7154730300,76600,76600,76600,76600,0
20231128,183400,7154730300,76600,76600,76600,76600,0
20231128,183300,7154730300,76600,76600,76600,76600,0
20231128,183200,7154730300,76600,76600,76600,76600,0
20231128,183100,7154730300,76600,76600,76600,76600,0
20231128,183000,7154730300,76600,76600,76600,76600,0
20231128,182900,7154730300,76600,76600,76600,76600,2662
20231128,182800,7154730300,76600,76600,76600,76600,0
20231128,182700,7154730300,76600,76600,76600,76600,0
20231128,182600,7154730300,76600,76600,76600,76600,0
20231128,182500,7154730300,76600,76600,76600,76600,0
20231128,182400,7154730300,76600,76600,76600,76600,0
20231128,182300,7154730300,76600,76600,76600,76600,0
20231128,182200,7154730300,76600,76600,76600,76600,0
20231128,182100,7154730300,76600,76600,76600,76600,0
20231128,182000,7154730300,76600,76600,76600,76600,0
20231128,181900,7154730300,76600,76600,76600,76600,0
20231128,181800,7154730300,76600,76600,76600,76600,0
20231128,181700,7154730300,76600,76600,76600,76600,0
20231128,181600,7154730300,76600,76600,76600,76600,0
20231128,181500,7154730300,76600,76600,76600,76600,0
20231128,181400,7154730300,76600,76600,76600,76600,0
20231128,181300,7154730300,76600,76600,76600,76600,0
20231128,181200,7154730300,76600,76600,76600,76600,0
20231128,181100,7154730300,76600,76600,76600,76600,0
20231128,181000,7154730300,76600,76600,76600,76600,0
20231128,180900,7154730300,76600,76600,76600,76600,0
20231128,180800,7154730300,76600,76600,76600,76600,0
20231128,180700,7154730300,76600,76600,76600,76600,0
20231128,180600,7154730300,76600,76600,76600,76600,0
20231128,180500,7154730300,76600,76600,76600,76600,0
20231128,180400,7154730300,76600,76600,76600,76600,0
20231128,180300,7154730300,76600,76600,76600,76600,0
20231128,180200,7154730300,76600,76600,76600,76600,0
20231128,180100,7154730300,76600,76600,76600,76600,0
20231128,180000,7154730300,76600,76600,76600,76600,0
20231128,175900,7154730300,76600,76600,76600,76600,2662
20231128,175800,7154730300,76600,76600,76600,76600,0
20231128,175700,7154730300,76600,76600,76600,76600,0
20231128,175600,7154730300,76600,76600,76600,76600,0
20231128,175500,7154730300,76600,76600,76600,76600,0
20231128,175400,7154730300,76600,76600,76600,76600,0
20231128,175300,7154730300,76600,76600,76600,76600,0
20231128,175200,7154730300,76600,76600,76600,76600,0
20231128,175100,7154730300,76600,76600,76600,76600,0
20231128,175000,7154730300,76600,76600,76600,76600,0
20231128,174900,7154730300,76600,76600,76600,76600,0
20231128,174800,7154730300,76600,76600,76600,76600,0
20231128,174700,7154730300,76600,76600,76600,76600,0
20231128,174600,7154730300,76600,76600,76600,76600,0
20231128,174500,7154730300,76600,76600,76600,76600,0
20231128,174400,7154730300,76600,76600,76600,76600,0
20231128,174300,7154730300,76600,76600,76600,76600,0
20231128,174200,7154730300,76600,76600,76600,76600,0
20231128,174100,7154730300,76600,76600,76600,76600,0
20231128,174000,7154730300,76600,76600,76600,76600,0
20231128,173900,7154730300,76600,76600,76600,76600,0
20231128,173800,7154730300,76600,76600,76600,76600,0
20231128,173700,7154730300,76600,76600,76600,76600,0
20231128,173600,7154730300,76600,76600,76600,76600,0
20231128,173500,7154730300,76600,76600,76600,76600,0
20231128,173400,7154730300,76600,76600,76600,76600,0
20231128,173300,7154730300,76600,76600,76600,76600,0
20231128,173200,7154730300,76600,76600,76600,76600,0
20231128,173100,7154730300,76600,76600,76600,76600,0
20231128,173000,7154730300,76600,76600,76600,76600,0
20231128,172900,7154730300,76600,76600,76600,76600,2662
20231128,172800,7154730300,76600,76600,76600,76600,0
20231128,172700,7154730300,76600,76600,76600,76600,0
20231128,172600,7154730300,76600,76600,76600,76600,0
20231128,172500,7154730300,76600,76600,76600,76600,0
20231128,172400,7154730300,76600,76600,76600,76600,0
20231128,172300,7154730300,76600,76600,76600,76600,0
20231128,172200,7154730300,76600,76600,76600,76600,0
20231128,172100,7154730300,76600,76600,76600,76600,0
20231128,172000,7154730300,76600,76600,76600,76600,0
20231128,171900,7154730300,76600,76600,76600,76600,0
20231128,171800,7154730300,76600,76600,76600,76600,0
20231128,171700,7154730300,76600,76600,76600,76600,0
20231128,171600,7154730300,76600,76600,76600,76600,0
20231128,171500,7154730300,76600,76600,76600,76600,0
20231128,171400,7154730300,76600,76600,76600,76600,0
20231128,171300,7154730300,76600,76600,76600,76600,0
20231128,171200,7154730300,76600,76600,76600,76600,0
20231128,171100,7154730300,76600,76600,76600,76600,0
20231128,171000,7154730300,76600,76600,76600,76600,0
20231128,170900,7154730300,76600,76600,76600,76600,0
20231128,170800,7154730300,76600,76600,76600,76600,0
20231128,170700,7154730300,76600,76600,76600,76600,0
20231128,170600,7154730300,76600,76600,76600,76600,0
20231128,170500,7154730300,76600,76600,76600,76600,0
20231128,170400,7154730300,76600,76600,76600,76600,0
20231128,170300,7154730300,76600,76600,76600,76600,0
20231128,170200,7154730300,76600,76600,76600,76600,0
20231128,170100,7154730300,76600,76600,76600,76600,0
20231128,170000,7154730300,76600,76600,76600,76600,0
20231128,165900,7154730300,76600,76600,76600,76600,2662
20231128,165800,7154730300,76600,76600,76600,76600,0
20231128,165700,7154730300,76600,76600,76600,76600,0
20231128,165600,7154730300,76600,76600,76600,76600,0
20231128,165500,7154730300,76600,76600,76600,76600,0
20231128,165400,7154730300,76600,76600,76600,76600,0
20231128,165300,7154730300,76600,76600,76600,76600,0
20231128,165200,7154730300,76600,76600,76600,76600,0
20231128,165100,7154730300,76600,76600,76600,76600,0
20231128,165000,7154730300,76600,76600,76600,76600,0
20231128,164900,7154730300,76600,76600,76600,76600,0
20231128,164800,7154730300,76600,76600,76600,76600,0
20231128,164700,7154730300,76600,76600,76600,76600,0
20231128,164600,7154730300,76600,76600,76600,76600,0
20231128,164500,7154730300,76600,76600,76600,76600,0
20231128,164400,7154730300,76600,76600,76600,76600,0
20231128,164300,7154730300,76600,76600,76600,76600,0
20231128,164200,7154730300,76600,76600,76600,76600,0
20231128,164100,7154730300,76600,76600,76600,76600,0
20231128,164000,7154730300,76600,76600,76600,76600,0
20231128,163900,7154730300,76600,76600,76600,76600,0
20231128,163800,7154730300,76600,76600,76600,76600,0
20231128,163700,7154730300,76600,76600,76600,76600,0
20231128,163600,7154730300,76600,76600,76600,76600,0
20231128,163500,7154730300,76600,76600,76600,76600,0
20231128,163400,7154730300,76600,76600,76600,76600,0
20231128,163300,7154730300,76600,76600,76600,76600,0
20231128,163200,7154730300,76600,76600,76600,76600,0
20231128,163100,7154730300,76600,76600,76600,76600,0
20231128,163000,7154730300,76600,76600,76600,76600,0
20231128,162900,7154730300,76600,76600,76600,76600,2662
20231128,162800,7154730300,76600,76600,76600,76600,0
20231128,162700,7154730300,76600,76600,76600,76600,0
20231128,162600,7154730300,76600,76600,76600,76600,0
20231128,162500,7154730300,76600,76600,76600,76600,0
20231128,162400,7154730300,76600,76600,76600,76600,0
20231128,162300,7154730300,76600,76600,76600,76600,0
20231128,162200,7154730300,76600,76600,76600,76600,0
20231128,162100,7154730300,76600,76600,76600,76600,0
20231128,162000,7154730300,76600,76600,76600,76600,0
20231128,161900,7154730300,76600,76600,76600,76600,0
20231128,161800,7154730300,76600,76600,76600,76600,0
20231128,161700,7154730300,76600,76600,76600,76600,0
20231128,161600,7154730300,76600,76600,76600,76600,0
20231128,161500,7154730300,76600,76600,76600,76600,0
20231128,161400,7154730300,76600,76600,76600,76600,0
20231128,161300,7154730300,76600,76600,76600,76600,0
20231128,161200,7154730300,76600,76600,76600,76600,0
20231128,161100,7154730300,76600,76600,76600,76600,0
20231128,161000,7154730300,76600,76600,76600,76600,0
20231128,160900,7154730300,76600,76600,76600,76600,0
20231128,160800,7154730300,76600,76600,76600,76600,0
20231128,160700,7154730300,76600,76600,76600,76600,0
20231128,160600,7154730300,76600,76600,76600,76600,0
20231128,160500,7154730300,76600,76600,76600,76600,0
20231128,160400,7154730300,76600,76600,76600,76600,0
20231128,160300,7154730300,76600,76600,76600,76600,0
20231128,160200,7154730300,76600,76600,76600,76600,0
20231128,160100,7154730300,76600,76600,76600,76600,0
20231128,160000,7154730300,76600,76600,76600,76600,0
20231128,155900,7154730300,76600,76600,76600,76600,2662
20231128,155800,7154730300,76600,76600,76600,76600,0
20231128,155700,7154730300,76600,76600,76600,76600,0
20231128,155600,7154730300,76600,76600,76600,76600,0
20231128,155500,7154730300,76600,76600,76600,76600,0
20231128,155400,7154730300,76600,76600,76600,76600,0
20231128,155300,7154730300,76600,76600,76600,76600,0
20231128,155200,7154730300,76600,76600,76600,76600,0
20231128,155100,7154730300,76600,76600,76600,76600,0
20231128,155000,7154730300,76600,76600,76600,76600,0
20231128,154900,7154730300,76600,76600,76600,76600,0
20231128,154800,7154730300,76600,76600,76600,76600,0
20231128,154700,7154730300,76600,76600,76600,76600,0
20231128,154600,7154730300,76600,76600,76600,76600,0
20231128,154500,7154730300,76600,76600,76600,76600,0
20231128,154400,7154730300,76600,76600,76600,76600,0
20231128,154300,7154730300,76600,76600,76600,76600,0
20231128,154200,7154730300,76600,76600,76600,76600,0
20231128,154100,7154730300,76600,76600,76600,76600,0
20231128,154000,7154730300,76600,76600,76600,76600,0
20231128,153900,7154730300,76600,76600,76600,76600,0
20231128,153800,7154730300,76600,76600,76600,76600,0
20231128,153700,7154730300,76600,76600,76600,76600,0
20231128,153600,7154730300,76600,76600,76600,76600,0
20231128,153500,7154730300,76600,76600,76600,76600,0
20231128,153400,7154730300,76600,76600,76600,76600,0
20231128,153300,7154730300,76600,76600,76600,76600,0
20231128,153200,7154730300,76600,76600,76600,76600,0
20231128,153100,7154730300,76600,76600,76600,76600,0
20231128,153000,7154730300,76600,76600,76600,76600,2662
20231128,152900,6950821100,76200,76200,76200,76200,0
20231128,152800,6950821100,76200,76200,76200,76200,0
20231128,152700,6950821100,76200,76200,76200,76200,0
20231128,152600,6950821100,76200,76200,76200,76200,0
20231128,152500,6950821100,76200,76200,76200,76200,0
20231128,152400,6950821100,76200,76200,76200,76200,0
20231128,152300,6950821100,76200,76200,76200,76200,0
20231128,152200,6950821100,76200,76200,76200,76200,0
20231128,152100,6950821100,76200,76200,76200,76200,0
20231128,152000,6950821100,76200,76200,76200,76200,0
20231128,151900,6950821100,76200,76100,76200,76000,709
20231128,151800,6896860900,76200,76000,76200,76000,926
20231128,151700,6826428900,76100,76100,76200,76000,416
20231128,151600,6794751700,76100,76200,76200,76100,137
20231128,151500,6784320000,76100,76100,76200,76000,432
20231128,151400,6751468600,76100,76100,76100,76000,178
20231128,151300,6737923300,76000,75900,76000,75900,298
20231128,151200,6715275900,75900,76000,76000,75900,22
20231128,151100,6713605100,75800,75800,75800,75700,307
20231128,151000,6690362900,75800,76000,76000,75700,248
20231128,150900,6671564100,75800,76100,76100,75800,88
20231128,150800,6664873800,76200,76300,76400,76100,418
20231128,150700,6633033700,76300,76300,76300,76200,374
20231128,150600,6604513800,76200,76000,76200,76000,386
20231128,150500,6575122300,76000,75800,76000,75700,82
20231128,150400,6568904800,75800,76200,76200,75800,522
20231128,150300,6529233400,76000,76000,76200,76000,195
20231128,150200,6514409200,75900,76000,76000,75800,83
20231128,150100,6508102000,76000,75700,76000,75700,540
20231128,150000,6467165300,75700,75600,75900,75600,20
20231128,145900,6465651000,75500,75800,75800,75500,637
20231128,145800,6417516400,75800,75800,75900,75800,101
20231128,145700,6409854100,75800,75800,75900,75800,110
20231128,145600,6401512100,75800,75900,75900,75800,55
20231128,145500,6397337800,75800,75800,76000,75800,327
20231128,145400,6372531000,75800,75700,75800,75700,205
20231128,145300,6357006800,75500,75600,75600,75500,21
20231128,145200,6355419400,75500,75700,75700,75500,294
20231128,145100,6333212100,75600,75500,75600,75500,214
20231128,145000,6317033900,75500,75400,75500,75400,161
20231128,144900,6304884600,75500,75400,75500,75400,11
20231128,144800,6304054600,75500,75400,75500,75400,53
20231128,144700,6300054500,75500,75400,75500,75400,63
20231128,144600,6295298200,75400,75400,75500,75400,25
20231128,144500,6293411100,75600,75500,75600,75500,51
20231128,144400,6289557100,75500,75600,75600,75500,46
20231128,144300,6286084000,75500,75500,75500,75500,74
20231128,144200,6280497000,75500,75400,75500,75400,25
20231128,144100,6278611900,75300,75300,75300,75300,89
20231128,144000,6271910200,75300,75300,75500,75300,287
20231128,143900,6250260800,75300,75500,75500,75300,18
20231128,143800,6248902200,75300,75500,75500,75300,162
20231128,143700,6236694600,75500,75500,75500,75500,267
20231128,143600,6216536100,75500,75500,75500,75500,7
20231128,143500,6216007600,75500,75500,75500,75500,13
20231128,143400,6215026100,75500,75500,75500,75500,157
20231128,143300,6203172600,75500,75600,75600,75500,86
20231128,143200,6196676800,75500,75600,75600,75500,34
20231128,143100,6194107700,75500,75500,75500,75500,285
20231128,143000,6172590200,75400,75400,75400,75400,33
20231128,142900,6170102000,75500,75500,75500,75400,200
20231128,142800,6155006400,75500,75500,75500,75500,256
20231128,142700,6135678400,75500,75500,75500,75500,620
20231128,142600,6088868400,75500,75500,75500,75500,69
20231128,142500,6083658900,75500,75500,75500,75500,10
20231128,142400,6082903900,75500,75600,75600,75500,31
20231128,142300,6080560500,75600,75600,75600,75600,1
20231128,142200,6080484900,75600,75600,75600,75600,32
20231128,142100,6078065700,75700,75700,75700,75700,1
20231128,142000,6077990000,75600,75600,75700,75600,237
20231128,141900,6060072600,75600,75600,75600,75600,125
20231128,141800,6050622600,75700,75700,75700,75700,8
20231128,141700,6050017000,75600,75600,75700,75600,37
20231128,141600,6047217300,75600,75700,75700,75600,50
20231128,141500,6043435100,75600,75700,75700,75600,51
20231128,141400,6039579300,75600,75700,75700,75600,137
20231128,141300,6029219400,75600,75600,75600,75600,48
20231128,141200,6025590600,75700,75800,75800,75700,291
20231128,141100,6003561800,75800,76000,76000,75700,86
20231128,141000,5997041600,76000,75900,76000,75800,111
20231128,140900,5988611600,76100,75900,76100,75900,28
20231128,140800,5986483100,76300,76200,76300,75900,416
20231128,140700,5954805900,76300,76000,76300,76000,886
20231128,140600,5887300700,76000,76000,76000,76000,1
20231128,140500,5887224700,75700,75700,76000,75700,120
20231128,140400,5878111000,75900,75700,75900,75700,276
20231128,140300,5857173600,75700,75700,75800,75600,226
20231128,140200,5840052600,75700,75700,75700,75600,69
20231128,140100,5834831900,75600,75400,75600,75400,130
20231128,140000,5825004500,75400,75500,75600,75400,349
20231128,135900,5798627900,75500,75500,75500,75500,70
20231128,135800,5793342900,75500,75500,75500,75500,50
20231128,135700,5789567900,75600,75600,75600,75600,1
20231128,135600,5789492300,75600,75600,75600,75600,4
20231128,135500,5789189900,75500,75500,75500,75500,24
20231128,135400,5787377900,75500,75300,75500,75300,173
20231128,135300,5774319400,75300,75400,75400,75300,120
20231128,135200,5765271700,75400,75400,75400,75400,44
20231128,135100,5761954100,75400,75400,75400,75300,60
20231128,135000,5757430300,75300,75300,75300,75300,0
20231128,134900,5757430300,75300,75300,75300,75300,0
20231128,134800,5757430300,75300,75300,75300,75300,4
20231128,134700,5757129100,75300,75100,75300,75100,10
20231128,134600,5756377900,75100,75100,75100,75100,11
20231128,134500,5755551800,75400,75100,75400,75100,64
20231128,134400,5750730800,75000,75000,75000,75000,86
20231128,134300,5744280800,75000,75000,75000,75000,0
20231128,134200,5744280800,75000,75000,75000,75000,117
20231128,134100,5735505800,75000,75100,75200,75000,69
20231128,134000,5730329500,75100,75300,75300,75100,42
20231128,133900,5727171800,75200,75200,75200,75100,137
20231128,133800,5716869500,75200,75400,75400,75200,105
20231128,133700,5708966400,75400,75300,75400,75300,216
20231128,133600,5692686800,75300,75300,75300,75300,1
20231128,133500,5692611500,75300,75100,75300,75100,185
20231128,133400,5678697500,75000,75000,75000,75000,0
20231128,133300,5678697500,75000,75000,75000,75000,123
20231128,133200,5669472500,74800,74800,74800,74800,0
20231128,133100,5669472500,74800,75100,75100,74800,47
20231128,133000,5665950900,75200,75100,75200,75100,32
20231128,132900,5663547600,75200,75200,75200,75200,20
20231128,132800,5662043600,75200,75200,75200,75200,4
20231128,132700,5661742800,75200,75200,75200,75200,4
20231128,132600,5661442000,75100,75000,75100,75000,9
20231128,132500,5660766900,74900,75200,75200,74900,62
20231128,132400,5656122500,75200,75100,75200,75100,7
20231128,132300,5655596200,75100,75000,75100,75000,13
20231128,132200,5654620000,74800,74800,74800,74800,0
20231128,132100,5654620000,74800,75000,75000,74800,376
20231128,132000,5626428400,75000,74800,75000,74800,19
20231128,131900,5625007000,75000,74900,75000,74700,166
20231128,131800,5612571700,74900,74900,74900,74900,4
20231128,131700,5612272100,74900,74700,75000,74600,184
20231128,131600,5598537200,74700,74700,74700,74700,10
20231128,131500,5597790200,75000,74600,75000,74600,163
20231128,131400,5585574400,74600,74700,74700,74600,12
20231128,131300,5584678600,74600,74700,74700,74600,53
20231128,131200,5580719700,74700,74700,74700,74600,881
20231128,131100,5514988100,74600,74600,74700,74600,937
20231128,131000,5445000700,74700,74700,74700,74700,18
20231128,130900,5443656100,74600,74600,74600,74600,117
20231128,130800,5434927900,74600,74600,74600,74600,10
20231128,130700,5434181900,74500,74500,74500,74500,133
20231128,130600,5424273400,74500,74500,74500,74500,142
20231128,130500,5413694400,74500,74500,74500,74500,1
20231128,130400,5413619900,74500,74600,74600,74500,88
20231128,130300,5407063800,74500,74500,74500,74500,11
20231128,130200,5406244300,74500,74600,74600,74500,4
20231128,130100,5405946000,74600,74700,74700,74600,17
20231128,130000,5404677600,74500,74600,74600,74500,48
20231128,125900,5401101200,74600,74500,74600,74500,409
20231128,125800,5370629700,74600,74500,74700,74500,23
20231128,125700,5368914300,74500,74700,74700,74500,323
20231128,125600,5344826300,74700,74800,74800,74700,80
20231128,125500,5338850200,74700,74800,74900,74700,129
20231128,125400,5329205400,74800,74800,74800,74800,20
20231128,125300,5327709400,74700,74700,74700,74700,1
20231128,125200,5327634700,74700,74800,74800,74700,102
20231128,125100,5320012500,74800,74800,74800,74800,1
20231128,125000,5319937700,74800,74700,74800,74700,136
20231128,124900,5309777700,74700,74700,74700,74600,25
20231128,124800,5307911100,74700,74700,74800,74600,123
20231128,124700,5298724600,74700,74700,74700,74700,13
20231128,124600,5297753500,74600,74800,74800,74600,94
20231128,124500,5290735900,74900,74700,74900,74700,117
20231128,124400,5281995700,74700,74800,74800,74700,26
20231128,124300,5280053400,74700,74900,74900,74700,518
20231128,124200,5241353200,74900,74900,74900,74900,16
20231128,124100,5240154800,74900,74800,74900,74800,15
20231128,124000,5239031600,74900,74900,74900,74900,0
20231128,123900,5239031600,74900,74900,74900,74900,5
20231128,123800,5238657100,74800,74800,74800,74800,21
20231128,123700,5237086300,74800,74800,74800,74800,31
20231128,123600,5234767500,74800,74800,74800,74800,167
20231128,123500,5222275900,74800,74900,74900,74800,18
20231128,123400,5220929100,74900,75100,75200,74900,266
20231128,123300,5200951000,75100,75200,75200,75100,220
20231128,123200,5184428300,75300,75200,75300,75200,13
20231128,123100,5183450600,75200,75300,75300,75200,56
20231128,123000,5179234000,75300,75300,75300,75300,5
20231128,122900,5178857500,75400,75300,75400,75300,17
20231128,122800,5177577300,75300,75300,75300,75200,9
20231128,122700,5176900100,75300,75000,75300,75000,353
20231128,122600,5150395200,74900,74800,74900,74800,74
20231128,122500,5144857200,74700,74700,74700,74700,7
20231128,122400,5144334300,74800,74700,74800,74700,124
20231128,122300,5135071300,74700,74800,74800,74700,13
20231128,122200,5134099000,74800,74800,74800,74700,33
20231128,122100,5131630800,74800,74800,74800,74800,10
20231128,122000,5130882800,74800,74800,74800,74800,3
20231128,121900,5130658400,74800,74800,74900,74800,9
20231128,121800,5129984700,74800,74800,74800,74800,22
20231128,121700,5128339100,74800,74800,74900,74800,40
20231128,121600,5125346900,74800,74800,74800,74800,8
20231128,121500,5124748500,74800,74900,74900,74800,124
20231128,121400,5115461400,74900,74900,74900,74900,26
20231128,121300,5113514000,74800,74800,74800,74800,2
20231128,121200,5113364400,74900,74900,74900,74900,12
20231128,121100,5112465600,74700,74700,74700,74700,85
20231128,121000,5106116100,74600,74600,74600,74500,30
20231128,120900,5103878700,74500,74700,74700,74500,12
20231128,120800,5102983600,74600,74600,74700,74600,42
20231128,120700,5099849900,74500,74400,74500,74400,4
20231128,120600,5099552000,74300,74700,74700,74300,419
20231128,120500,5068352100,74600,74600,74600,74600,0
20231128,120400,5068352100,74600,74500,74600,74500,66
20231128,120300,5063428800,74500,74800,74800,74500,448
20231128,120200,5029990800,74800,74800,74800,74800,29
20231128,120100,5027821600,74800,74800,74800,74800,69
20231128,120000,5022660400,74700,74800,74800,74700,290
20231128,115900,5000986500,74800,74800,74800,74700,155
20231128,115800,4989399500,75000,74900,75000,74800,174
20231128,115700,4976383100,75000,75100,75100,75000,850
20231128,115600,4912602100,75100,75200,75200,75100,166
20231128,115500,4900134900,75200,75200,75200,75100,201
20231128,115400,4885020300,75300,75300,75300,75200,206
20231128,115300,4869509900,75400,75400,75400,75400,27
20231128,115200,4867474100,75700,75700,75700,75600,203
20231128,115100,4852113500,75700,75300,75700,75300,118
20231128,115000,4843226900,75300,75000,75300,75000,94
20231128,114900,4836176600,75000,75000,75100,75000,33
20231128,114800,4833701500,75000,75500,75600,75000,1259
20231128,114700,4738887600,75500,75700,75700,75500,60
20231128,114600,4734352200,75700,75700,75700,75700,20
20231128,114500,4732838200,75700,75800,75800,75700,112
20231128,114400,4724348700,75800,75600,76000,75600,224
20231128,114300,4707363300,75600,75500,75600,75500,54
20231128,114200,4703282900,75500,75400,75500,75400,90
20231128,114100,4696488700,75400,76000,76000,75300,837
20231128,114000,4633302200,76100,75900,76100,75900,72
20231128,113900,4627825500,75900,75900,75900,75700,50
20231128,113800,4624035800,76000,76200,76200,76000,54
20231128,113700,4619925000,76200,76200,76200,76200,42
20231128,113600,4616724600,76000,76000,76000,76000,18
20231128,113500,4615356600,75800,75800,75800,75800,74
20231128,113400,4609747400,75800,76200,76200,75700,90
20231128,113300,4602924100,75800,75800,75800,75800,141
20231128,113200,4592236300,76300,75900,76300,75600,323
20231128,113100,4567690400,75900,75500,75900,75500,41
20231128,113000,4564579600,75500,75600,75800,75300,214
20231128,112900,4548432400,75800,75400,75800,75400,50
20231128,112800,4544657000,75400,76200,76200,75300,522
20231128,112700,4505154300,76200,76400,76400,76200,68
20231128,112600,4499969900,76400,76600,76800,76100,442
20231128,112500,4466111700,76500,76300,76500,76200,1252
20231128,112400,4370340400,76300,76200,76300,76200,124
20231128,112300,4360888300,76300,76400,76500,76300,233
20231128,112200,4343097000,76400,76200,76400,76100,678
20231128,112100,4291322000,76000,76200,76300,76000,407
20231128,112000,4260340200,76200,75900,76200,75900,2116
20231128,111900,4099540700,75800,75700,75900,75700,162
20231128,111800,4087261500,75700,75700,75800,75600,343
20231128,111700,4061300300,75600,75700,75800,75600,52
20231128,111600,4057361400,75700,75800,75800,75700,489
20231128,111500,4020295600,75800,75500,75800,75500,1120
20231128,111400,3935677100,75500,75400,75500,75400,269
20231128,111300,3915394300,75400,74900,75400,74800,1461
20231128,111200,3805412000,74800,74800,74800,74800,0
20231128,111100,3805412000,74800,74900,74900,74800,47
20231128,111000,3801894300,74900,75100,75100,74900,185
20231128,110900,3788033500,75100,75200,75200,75100,34
20231128,110800,3785477700,75200,75100,75200,75100,139
20231128,110700,3775028200,74900,74900,74900,74800,65
20231128,110600,3770161200,74800,74600,74800,74600,183
20231128,110500,3756491200,74600,74600,74600,74600,1
20231128,110400,3756416600,74500,74600,74700,74500,25
20231128,110300,3754551600,74800,74800,74800,74800,8
20231128,110200,3753953200,74900,74900,74900,74700,101
20231128,110100,3746405900,74900,74900,74900,74900,53
20231128,110000,3742436200,75100,75100,75100,75100,0
20231128,105900,3742436200,75100,75100,75100,74600,181
20231128,105800,3728860500,75100,75100,75100,75100,6
20231128,105700,3728409900,75100,75100,75100,75100,24
20231128,105600,3726607500,75200,75200,75200,75200,40
20231128,105500,3723599500,75200,74200,75300,74200,210
20231128,105400,3707863700,74200,73900,74200,73500,865
20231128,105300,3644057600,74000,74100,74100,74000,77
20231128,105200,3638356600,74100,74300,74300,74100,94
20231128,105100,3631378000,74300,74300,74400,74200,55
20231128,105000,3627292200,74400,74700,74700,74300,707
20231128,104900,3574608300,74700,75000,75000,74700,163
20231128,104800,3562403200,75000,75000,75000,75000,91
20231128,104700,3555578200,75200,75200,75200,75000,265
20231128,104600,3535658800,75200,75300,75300,75200,59
20231128,104500,3531220100,75300,75100,75300,75100,256
20231128,104400,3511950900,75200,75200,75200,75200,12
20231128,104300,3511048500,75200,75200,75200,75200,8
20231128,104200,3510446900,75300,75300,75300,75300,7
20231128,104100,3509919800,75200,75200,75300,75200,63
20231128,104000,3505179000,75300,75300,75300,75200,43
20231128,103900,3501942200,75300,75300,75300,74900,19
20231128,103800,3500516300,74900,75100,75100,74900,18
20231128,103700,3499167500,74800,75200,75300,74800,71
20231128,103600,3493822600,75300,74900,75300,74900,141
20231128,103500,3483232900,75200,75200,75200,75200,2
20231128,103400,3483082500,75300,74800,75300,74700,30
20231128,103300,3480833100,74900,75000,75000,74900,235
20231128,103200,3463231400,75300,75000,75300,75000,252
20231128,103100,3444291700,74900,74900,75000,74900,125
20231128,103000,3434927900,74900,74900,74900,74900,15
20231128,102900,3433804400,74900,74900,75000,74900,28
20231128,102800,3431706100,74900,74900,74900,74900,47
20231128,102700,3428185800,74900,74600,75000,74600,172
20231128,102600,3415303500,74500,74500,74600,74500,27
20231128,102500,3413289800,74400,74700,74900,74400,291
20231128,102400,3391583300,74700,74700,74800,74700,39
20231128,102300,3388669800,74800,74700,74800,74700,25
20231128,102200,3386802000,74700,74900,74900,74700,27
20231128,102100,3384780100,74900,74900,75000,74700,154
20231128,102000,3373264400,74900,74900,75000,74900,30
20231128,101900,3371017200,74900,74900,74900,74700,79
20231128,101800,3365105000,74900,74900,75100,74800,393
20231128,101700,3335664500,74700,74700,75000,74700,87
20231128,101600,3329143000,74800,75100,75100,74800,87
20231128,101500,3322624800,75100,75100,75100,74900,98
20231128,101400,3315265400,75200,74700,75200,74700,61
20231128,101300,3310679200,74800,74800,74900,74800,55
20231128,101200,3306565100,74900,75000,75200,74900,170
20231128,101100,3293810900,75000,75000,75000,75000,28
20231128,101000,3291710900,75000,75200,75300,75000,496
20231128,100900,3254452700,75200,75100,75300,75000,339
20231128,100800,3228984100,75100,75000,75100,74900,73
20231128,100700,3223509500,75000,75100,75100,75000,23
20231128,100600,3221782400,75100,74700,75100,74700,94
20231128,100500,3214738000,74900,74800,75000,74600,173
20231128,100400,3201793000,74800,74700,74800,74500,256
20231128,100300,3182648500,74700,74700,74700,74500,247
20231128,100200,3164207400,74800,74800,75000,74500,225
20231128,100100,3147382300,74800,74200,74900,74200,598
20231128,100000,3102877900,74200,74100,74200,74000,244
20231128,095900,3084808700,74100,74000,74200,74000,152
20231128,095800,3073548500,74000,74000,74000,74000,25
20231128,095700,3071698500,73800,73700,73800,73700,51
20231128,095600,3067937800,73500,73700,73700,73500,11
20231128,095500,3067128400,73600,73400,73600,73400,140
20231128,095400,3056841800,73600,73400,73600,73400,21
20231128,095300,3055300200,73300,73500,73800,73000,964
20231128,095200,2984792800,73900,73400,73900,73400,3
20231128,095100,2984571600,73400,73500,73600,73400,237
20231128,095000,2967163600,73300,73300,73300,73200,390
20231128,094900,2938606500,73300,73300,73400,73100,464
20231128,094800,2904620300,73400,73500,73500,73200,801
20231128,094700,2845883200,73500,73400,73600,73400,182
20231128,094600,2832513500,73400,73500,73500,73400,443
20231128,094500,2799957300,73500,73700,73800,73500,457
20231128,094400,2766297900,73700,74200,74200,73700,573
20231128,094300,2723944400,74500,74400,74500,74200,109
20231128,094200,2715839700,74400,74800,74800,74300,827
20231128,094100,2654291100,74800,74800,74900,74800,143
20231128,094000,2643586200,74800,74800,74900,74800,158
20231128,093900,2631761200,74800,74400,74800,74400,258
20231128,093800,2612516500,74300,74200,74400,74200,214
20231128,093700,2596607800,74200,74200,74400,74200,57
20231128,093600,2592378200,74300,74000,74300,74000,50
20231128,093500,2588668700,74000,74100,74100,73800,358
20231128,093400,2562188900,74100,74400,74400,74100,270
20231128,093300,2542113300,74400,74400,74900,74400,51
20231128,093200,2538312100,74100,73900,74100,73800,565
20231128,093100,2496487800,73800,73800,73900,73800,334
20231128,093000,2471837100,73800,73800,73800,73700,178
20231128,092900,2458701700,73800,73700,74000,73700,206
20231128,092800,2443492500,73700,74000,74000,73700,81
20231128,092700,2437513500,74000,73800,74100,73600,408
20231128,092600,2407443600,73800,74000,74000,73600,456
20231128,092500,2373782500,74000,74500,74500,74000,635
20231128,092400,2326644000,74500,74500,74500,74300,606
20231128,092300,2281530100,74500,75200,75500,74200,1136
20231128,092200,2196376900,75200,76200,76400,75200,965
20231128,092100,2123334600,76200,75700,76500,75700,2642
20231128,092000,1922298800,75700,75400,75700,75300,795
20231128,091900,1862306600,75400,75500,75500,75100,685
20231128,091800,1810664300,75500,74800,75600,74600,3882
20231128,091700,1519095400,74800,74300,74800,74300,451
20231128,091600,1485494100,74400,73800,74400,73600,820
20231128,091500,1424771100,73800,73600,73800,73600,177
20231128,091400,1411717200,73700,73500,73800,73500,254
20231128,091300,1393007300,73500,73500,74000,73400,1115
20231128,091200,1310798500,73400,73100,73500,73000,326
20231128,091100,1286910900,73100,73000,73200,73000,1283
20231128,091000,1193164700,72800,72500,73100,72500,284
20231128,090900,1172494100,72500,72500,72500,72200,1143
20231128,090800,1089723000,72500,72600,73000,72400,488
20231128,090700,1054256700,72600,72200,73400,72200,1432
20231128,090600,950771700,72200,73000,73000,72100,1394
20231128,090500,849752800,73000,73300,73400,73000,1628
20231128,090400,730629600,73300,73000,73400,72000,2706
20231128,090300,534326400,73000,74900,75000,72600,2149
20231128,090200,375812900,74900,75000,75200,74700,847
20231128,090100,312293700,75000,74000,75000,73500,1508
20231128,090000,200189500,74000,72700,74000,72400,2733