KissMeData/001040/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183300,3396018400,96600,96600,96600,96600,1291
20241122,183200,3396018400,96600,96600,96600,96600,0
20241122,183100,3396018400,96600,96600,96600,96600,0
20241122,183000,3396018400,96600,96600,96600,96600,0
20241122,182900,3396018400,96600,96600,96600,96600,0
20241122,182800,3396018400,96600,96600,96600,96600,0
20241122,182700,3396018400,96600,96600,96600,96600,0
20241122,182600,3396018400,96600,96600,96600,96600,0
20241122,182500,3396018400,96600,96600,96600,96600,0
20241122,182400,3396018400,96600,96600,96600,96600,0
20241122,182300,3396018400,96600,96600,96600,96600,0
20241122,182200,3396018400,96600,96600,96600,96600,0
20241122,182100,3396018400,96600,96600,96600,96600,0
20241122,182000,3396018400,96600,96600,96600,96600,0
20241122,181900,3396018400,96600,96600,96600,96600,0
20241122,181800,3396018400,96600,96600,96600,96600,0
20241122,181700,3396018400,96600,96600,96600,96600,0
20241122,181600,3396018400,96600,96600,96600,96600,0
20241122,181500,3396018400,96600,96600,96600,96600,0
20241122,181400,3396018400,96600,96600,96600,96600,0
20241122,181300,3396018400,96600,96600,96600,96600,0
20241122,181200,3396018400,96600,96600,96600,96600,0
20241122,181100,3396018400,96600,96600,96600,96600,0
20241122,181000,3396018400,96600,96600,96600,96600,0
20241122,180900,3396018400,96600,96600,96600,96600,0
20241122,180800,3396018400,96600,96600,96600,96600,0
20241122,180700,3396018400,96600,96600,96600,96600,0
20241122,180600,3396018400,96600,96600,96600,96600,0
20241122,180500,3396018400,96600,96600,96600,96600,0
20241122,180400,3396018400,96600,96600,96600,96600,0
20241122,180300,3396018400,96600,96600,96600,96600,1291
20241122,180200,3396018400,96600,96600,96600,96600,0
20241122,180100,3396018400,96600,96600,96600,96600,0
20241122,180000,3396018400,96600,96600,96600,96600,0
20241122,175900,3396018400,96600,96600,96600,96600,0
20241122,175800,3396018400,96600,96600,96600,96600,0
20241122,175700,3396018400,96600,96600,96600,96600,0
20241122,175600,3396018400,96600,96600,96600,96600,0
20241122,175500,3396018400,96600,96600,96600,96600,0
20241122,175400,3396018400,96600,96600,96600,96600,0
20241122,175300,3396018400,96600,96600,96600,96600,0
20241122,175200,3396018400,96600,96600,96600,96600,0
20241122,175100,3396018400,96600,96600,96600,96600,0
20241122,175000,3396018400,96600,96600,96600,96600,0
20241122,174900,3396018400,96600,96600,96600,96600,0
20241122,174800,3396018400,96600,96600,96600,96600,0
20241122,174700,3396018400,96600,96600,96600,96600,0
20241122,174600,3396018400,96600,96600,96600,96600,0
20241122,174500,3396018400,96600,96600,96600,96600,0
20241122,174400,3396018400,96600,96600,96600,96600,0
20241122,174300,3396018400,96600,96600,96600,96600,0
20241122,174200,3396018400,96600,96600,96600,96600,0
20241122,174100,3396018400,96600,96600,96600,96600,0
20241122,174000,3396018400,96600,96600,96600,96600,0
20241122,173900,3396018400,96600,96600,96600,96600,0
20241122,173800,3396018400,96600,96600,96600,96600,0
20241122,173700,3396018400,96600,96600,96600,96600,0
20241122,173600,3396018400,96600,96600,96600,96600,0
20241122,173500,3396018400,96600,96600,96600,96600,0
20241122,173400,3396018400,96600,96600,96600,96600,0
20241122,173300,3396018400,96600,96600,96600,96600,1291
20241122,173200,3396018400,96600,96600,96600,96600,0
20241122,173100,3396018400,96600,96600,96600,96600,0
20241122,173000,3396018400,96600,96600,96600,96600,0
20241122,172900,3396018400,96600,96600,96600,96600,0
20241122,172800,3396018400,96600,96600,96600,96600,0
20241122,172700,3396018400,96600,96600,96600,96600,0
20241122,172600,3396018400,96600,96600,96600,96600,0
20241122,172500,3396018400,96600,96600,96600,96600,0
20241122,172400,3396018400,96600,96600,96600,96600,0
20241122,172300,3396018400,96600,96600,96600,96600,0
20241122,172200,3396018400,96600,96600,96600,96600,0
20241122,172100,3396018400,96600,96600,96600,96600,0
20241122,172000,3396018400,96600,96600,96600,96600,0
20241122,171900,3396018400,96600,96600,96600,96600,0
20241122,171800,3396018400,96600,96600,96600,96600,0
20241122,171700,3396018400,96600,96600,96600,96600,0
20241122,171600,3396018400,96600,96600,96600,96600,0
20241122,171500,3396018400,96600,96600,96600,96600,0
20241122,171400,3396018400,96600,96600,96600,96600,0
20241122,171300,3396018400,96600,96600,96600,96600,0
20241122,171200,3396018400,96600,96600,96600,96600,0
20241122,171100,3396018400,96600,96600,96600,96600,0
20241122,171000,3396018400,96600,96600,96600,96600,0
20241122,170900,3396018400,96600,96600,96600,96600,0
20241122,170800,3396018400,96600,96600,96600,96600,0
20241122,170700,3396018400,96600,96600,96600,96600,0
20241122,170600,3396018400,96600,96600,96600,96600,0
20241122,170500,3396018400,96600,96600,96600,96600,0
20241122,170400,3396018400,96600,96600,96600,96600,0
20241122,170300,3396018400,96600,96600,96600,96600,1291
20241122,170200,3396018400,96600,96600,96600,96600,0
20241122,170100,3396018400,96600,96600,96600,96600,0
20241122,170000,3396018400,96600,96600,96600,96600,0
20241122,165900,3396018400,96600,96600,96600,96600,0
20241122,165800,3396018400,96600,96600,96600,96600,0
20241122,165700,3396018400,96600,96600,96600,96600,0
20241122,165600,3396018400,96600,96600,96600,96600,0
20241122,165500,3396018400,96600,96600,96600,96600,0
20241122,165400,3396018400,96600,96600,96600,96600,0
20241122,165300,3396018400,96600,96600,96600,96600,0
20241122,165200,3396018400,96600,96600,96600,96600,0
20241122,165100,3396018400,96600,96600,96600,96600,0
20241122,165000,3396018400,96600,96600,96600,96600,0
20241122,164900,3396018400,96600,96600,96600,96600,0
20241122,164800,3396018400,96600,96600,96600,96600,0
20241122,164700,3396018400,96600,96600,96600,96600,0
20241122,164600,3396018400,96600,96600,96600,96600,0
20241122,164500,3396018400,96600,96600,96600,96600,0
20241122,164400,3396018400,96600,96600,96600,96600,0
20241122,164300,3396018400,96600,96600,96600,96600,0
20241122,164200,3396018400,96600,96600,96600,96600,0
20241122,164100,3396018400,96600,96600,96600,96600,0
20241122,164000,3396018400,96600,96600,96600,96600,0
20241122,163900,3396018400,96600,96600,96600,96600,0
20241122,163800,3396018400,96600,96600,96600,96600,0
20241122,163700,3396018400,96600,96600,96600,96600,0
20241122,163600,3396018400,96600,96600,96600,96600,0
20241122,163500,3396018400,96600,96600,96600,96600,0
20241122,163400,3396018400,96600,96600,96600,96600,0
20241122,163300,3396018400,96600,96600,96600,96600,1291
20241122,163200,3396018400,96600,96600,96600,96600,0
20241122,163100,3396018400,96600,96600,96600,96600,0
20241122,163000,3396018400,96600,96600,96600,96600,0
20241122,162900,3396018400,96600,96600,96600,96600,0
20241122,162800,3396018400,96600,96600,96600,96600,0
20241122,162700,3396018400,96600,96600,96600,96600,0
20241122,162600,3396018400,96600,96600,96600,96600,0
20241122,162500,3396018400,96600,96600,96600,96600,0
20241122,162400,3396018400,96600,96600,96600,96600,0
20241122,162300,3396018400,96600,96600,96600,96600,0
20241122,162200,3396018400,96600,96600,96600,96600,0
20241122,162100,3396018400,96600,96600,96600,96600,0
20241122,162000,3396018400,96600,96600,96600,96600,0
20241122,161900,3396018400,96600,96600,96600,96600,0
20241122,161800,3396018400,96600,96600,96600,96600,0
20241122,161700,3396018400,96600,96600,96600,96600,0
20241122,161600,3396018400,96600,96600,96600,96600,0
20241122,161500,3396018400,96600,96600,96600,96600,0
20241122,161400,3396018400,96600,96600,96600,96600,0
20241122,161300,3396018400,96600,96600,96600,96600,0
20241122,161200,3396018400,96600,96600,96600,96600,0
20241122,161100,3396018400,96600,96600,96600,96600,0
20241122,161000,3396018400,96600,96600,96600,96600,0
20241122,160900,3396018400,96600,96600,96600,96600,0
20241122,160800,3396018400,96600,96600,96600,96600,0
20241122,160700,3396018400,96600,96600,96600,96600,0
20241122,160600,3396018400,96600,96600,96600,96600,0
20241122,160500,3396018400,96600,96600,96600,96600,0
20241122,160400,3396018400,96600,96600,96600,96600,0
20241122,160300,3396018400,96600,96600,96600,96600,1291
20241122,160200,3396018400,96600,96600,96600,96600,0
20241122,160100,3396018400,96600,96600,96600,96600,0
20241122,160000,3396018400,96600,96600,96600,96600,0
20241122,155900,3396018400,96600,96600,96600,96600,0
20241122,155800,3396018400,96600,96600,96600,96600,0
20241122,155700,3396018400,96600,96600,96600,96600,0
20241122,155600,3396018400,96600,96600,96600,96600,0
20241122,155500,3396018400,96600,96600,96600,96600,0
20241122,155400,3396018400,96600,96600,96600,96600,0
20241122,155300,3396018400,96600,96600,96600,96600,0
20241122,155200,3396018400,96600,96600,96600,96600,0
20241122,155100,3396018400,96600,96600,96600,96600,0
20241122,155000,3396018400,96600,96600,96600,96600,0
20241122,154900,3396018400,96600,96600,96600,96600,0
20241122,154800,3396018400,96600,96600,96600,96600,0
20241122,154700,3396018400,96600,96600,96600,96600,0
20241122,154600,3396018400,96600,96600,96600,96600,0
20241122,154500,3396018400,96600,96600,96600,96600,0
20241122,154400,3396018400,96600,96600,96600,96600,0
20241122,154300,3396018400,96600,96600,96600,96600,0
20241122,154200,3396018400,96600,96600,96600,96600,0
20241122,154100,3396018400,96600,96600,96600,96600,0
20241122,154000,3396018400,96600,96600,96600,96600,0
20241122,153900,3396018400,96600,96600,96600,96600,0
20241122,153800,3396018400,96600,96600,96600,96600,0
20241122,153700,3396018400,96600,96600,96600,96600,0
20241122,153600,3396018400,96600,96600,96600,96600,0
20241122,153500,3396018400,96600,96600,96600,96600,0
20241122,153400,3396018400,96600,96600,96600,96600,0
20241122,153300,3396018400,96600,96600,96600,96600,1291
20241122,153200,3396018400,96600,96600,96600,96600,0
20241122,153100,3396018400,96600,96600,96600,96600,0
20241122,153000,3396018400,96600,96600,96600,96600,1291
20241122,152900,3271307800,96800,96800,96800,96800,0
20241122,152800,3271307800,96800,96800,96800,96800,0
20241122,152700,3271307800,96800,96800,96800,96800,0
20241122,152600,3271307800,96800,96800,96800,96800,0
20241122,152500,3271307800,96800,96800,96800,96800,0
20241122,152400,3271307800,96800,96800,96800,96800,0
20241122,152300,3271307800,96800,96800,96800,96800,0
20241122,152200,3271307800,96800,96800,96800,96800,0
20241122,152100,3271307800,96800,96800,96800,96800,0
20241122,152000,3271307800,96800,96800,96800,96800,0
20241122,151900,3271307800,96800,97400,97400,96400,43
20241122,151800,3267142200,97500,97500,97700,97100,937
20241122,151700,3175743100,97600,97100,97600,97100,1248
20241122,151600,3054189200,97300,96700,97300,96700,1256
20241122,151500,2932295200,96700,96500,96700,96400,246
20241122,151400,2908551800,96400,96400,96500,96400,68
20241122,151300,2901991800,96500,96500,96500,96400,45
20241122,151200,2897650700,96400,96500,96500,96300,41
20241122,151100,2893696100,96400,96400,96400,96300,35
20241122,151000,2890322300,96300,96300,96400,96300,26
20241122,150900,2887817200,96300,96200,96400,96200,113
20241122,150800,2876944500,96300,96400,96400,96300,16
20241122,150700,2875403100,96300,96400,96400,96200,29
20241122,150600,2872610000,96300,96300,96400,96200,108
20241122,150500,2862213000,96300,96300,96400,96300,31
20241122,150400,2859227000,96300,96400,96400,96300,16
20241122,150300,2857685900,96400,96300,96400,96100,142
20241122,150200,2844024000,96300,96300,96400,96300,20
20241122,150100,2842097600,96300,96300,96300,96100,116
20241122,150000,2830934400,96300,96400,96500,96300,106
20241122,145900,2820723900,96400,96500,96500,96400,54
20241122,145800,2815514000,96400,96300,96400,96300,23
20241122,145700,2813298300,96300,96400,96400,96300,106
20241122,145600,2803090400,96400,96400,96500,96300,27
20241122,145500,2800487200,96300,96400,96400,96300,20
20241122,145400,2798560200,96400,96400,96400,96300,158
20241122,145300,2783338900,96500,96400,96500,96400,19
20241122,145200,2781506600,96400,96300,96400,96300,33
20241122,145100,2778326800,96300,96200,96400,96200,124
20241122,145000,2766395400,96300,96200,96300,96200,72
20241122,144900,2759463800,96200,96200,96300,96200,115
20241122,144800,2748400700,96300,96500,96500,96200,138
20241122,144700,2735110400,96400,96400,96400,96400,54
20241122,144600,2729904800,96400,96300,96500,96300,66
20241122,144500,2723543000,96400,96300,96400,96300,116
20241122,144400,2712371700,96300,96300,96400,96300,30
20241122,144300,2709482500,96300,96400,96400,96300,28
20241122,144200,2706785500,96300,96300,96400,96300,141
20241122,144100,2693205000,96300,96300,96400,96300,36
20241122,144000,2689736800,96300,96200,96300,96200,20
20241122,143900,2687812000,96300,96400,96400,96200,125
20241122,143800,2675779300,96300,96200,96300,96200,22
20241122,143700,2673662300,96100,96300,96300,96100,162
20241122,143600,2658073400,96300,96300,96400,96200,104
20241122,143500,2648057800,96300,96200,96300,96200,49
20241122,143400,2643341100,96200,96200,96200,96200,55
20241122,143300,2638050100,96200,96200,96300,96200,121
20241122,143200,2626409200,96200,96200,96300,96200,36
20241122,143100,2622943900,96200,96200,96200,96200,15
20241122,143000,2621500900,96200,96400,96500,96200,114
20241122,142900,2610519800,96400,96400,96500,96400,13
20241122,142800,2609266500,96400,96200,96400,96200,47
20241122,142700,2604736900,96300,96200,96300,96100,167
20241122,142600,2588668700,96200,96300,96300,96200,11
20241122,142500,2587610300,96300,96400,96400,96200,181
20241122,142400,2570180900,96400,96300,96400,96100,111
20241122,142300,2559502100,96300,96600,96600,96300,90
20241122,142200,2550818300,96500,96300,96500,96200,243
20241122,142100,2527371200,96300,96200,96400,96200,171
20241122,142000,2510913100,96200,96200,96300,96200,12
20241122,141900,2509758500,96200,96300,96300,96200,29
20241122,141800,2506968200,96100,96200,96300,96100,175
20241122,141700,2490134400,96200,96300,96300,96200,23
20241122,141600,2487920600,96300,96400,96400,96200,21
20241122,141500,2485898200,96300,96200,96300,96200,117
20241122,141400,2474641900,96200,96200,96300,96200,19
20241122,141300,2472813200,96200,96300,96400,96200,114
20241122,141200,2461841000,96400,96300,96400,96200,156
20241122,141100,2446822900,96300,96300,96400,96300,12
20241122,141000,2445667200,96300,96300,96400,96300,109
20241122,140900,2435167800,96300,96300,96400,96300,111
20241122,140800,2424476700,96300,96300,96400,96300,117
20241122,140700,2413200700,96300,96200,96300,96200,264
20241122,140600,2387788600,96300,96300,96300,96200,121
20241122,140500,2376142000,96400,96300,96400,96300,21
20241122,140400,2374118400,96300,96300,96400,96300,60
20241122,140300,2368338300,96300,96200,96300,96200,186
20241122,140200,2350436900,96200,96300,96300,96200,20
20241122,140100,2348512200,96300,96300,96400,96300,112
20241122,140000,2337726500,96300,96300,96400,96300,139
20241122,135900,2324339900,96300,96300,96400,96300,16
20241122,135800,2322798400,96300,96400,96400,96300,28
20241122,135700,2320100200,96400,96400,96400,96300,122
20241122,135600,2308343000,96400,96400,96400,96300,17
20241122,135500,2306705000,96400,96300,96400,96300,213
20241122,135400,2286171900,96400,96400,96600,96300,129
20241122,135300,2273741800,96400,96300,96400,96300,82
20241122,135200,2265838400,96400,96200,96400,96200,14
20241122,135100,2264489800,96200,96400,96400,96200,104
20241122,135000,2254475100,96400,96500,96500,96300,25
20241122,134900,2252065900,96300,96400,96400,96300,109
20241122,134800,2241567400,96400,96500,96500,96400,127
20241122,134700,2229318200,96500,96600,96600,96500,51
20241122,134600,2224392500,96500,96500,96600,96500,36
20241122,134500,2220916500,96500,96400,96500,96300,116
20241122,134400,2209733800,96400,96400,96500,96400,46
20241122,134300,2205295700,96500,96500,96500,96400,21
20241122,134200,2203270000,96500,96500,96600,96400,122
20241122,134100,2191502900,96500,96600,96600,96500,20
20241122,134000,2189572600,96600,96500,96600,96500,28
20241122,133900,2186869500,96600,96500,96600,96400,116
20241122,133800,2175679400,96500,96600,96600,96500,37
20241122,133700,2172106400,96600,96600,96600,96400,111
20241122,133600,2161399500,96500,96500,96600,96500,116
20241122,133500,2150204500,96500,96500,96600,96500,34
20241122,133400,2146922200,96500,96300,96500,96300,16
20241122,133300,2145379800,96600,96400,96600,96300,117
20241122,133200,2134100900,96500,96400,96500,96400,71
20241122,133100,2127250700,96400,96300,96400,96300,18
20241122,133000,2125517100,96400,96500,96600,96300,104
20241122,132900,2115488300,96500,96400,96600,96400,30
20241122,132800,2112593100,96400,96400,96500,96300,44
20241122,132700,2108351400,96300,96300,96400,96300,134
20241122,132600,2095446100,96400,96200,96400,96200,34
20241122,132500,2092173100,96100,96200,96200,96100,109
20241122,132400,2081691900,96300,96300,96300,96100,158
20241122,132300,2066483600,96400,96300,96400,96300,12
20241122,132200,2065327700,96300,96400,96400,96300,13
20241122,132100,2064075600,96200,96400,96400,96200,113
20241122,132000,2053196100,96400,96300,96400,96300,18
20241122,131900,2051461700,96300,96300,96300,96200,12
20241122,131800,2050306900,96300,96100,96300,96100,113
20241122,131700,2039445800,96400,96200,96400,96100,42
20241122,131600,2035405800,96200,96200,96200,96100,28
20241122,131500,2032713000,96100,96100,96100,96000,113
20241122,131400,2021858000,96200,96200,96200,96100,110
20241122,131300,2011276800,96000,96100,96100,96000,116
20241122,131200,2000138000,96100,96100,96100,96000,112
20241122,131100,1989375000,96200,96100,96200,96100,35
20241122,131000,1986010300,96100,96100,96100,96100,233
20241122,130900,1963619000,96100,96100,96200,96100,148
20241122,130800,1949394800,96200,96100,96200,96100,49
20241122,130700,1944681800,96100,96200,96200,96100,12
20241122,130600,1943528500,96200,96100,96300,96100,109
20241122,130500,1933052500,96100,96100,96100,96100,31
20241122,130400,1930073400,96100,96100,96100,96100,57
20241122,130300,1924595700,96100,96100,96200,96000,125
20241122,130200,1912587700,96200,96200,96200,96100,17
20241122,130100,1910953100,96000,96100,96100,96000,108
20241122,130000,1900578500,96200,96200,96300,96100,116
20241122,125900,1889427400,96200,96200,96200,96200,9
20241122,125800,1888561600,96300,96500,96500,96200,265
20241122,125700,1863028100,96500,96400,96500,96400,122
20241122,125600,1851266200,96400,96400,96500,96400,43
20241122,125500,1847118000,96200,96200,96200,96100,22
20241122,125400,1845002500,96100,96400,96400,96100,103
20241122,125300,1835092300,96500,96100,96500,96100,23
20241122,125200,1832875300,96000,96100,96400,96000,123
20241122,125100,1821055200,96100,96200,96300,96100,159
20241122,125000,1805770900,96300,96100,96300,96100,11
20241122,124900,1804713500,96200,96100,96200,96000,175
20241122,124800,1787892400,96100,96100,96200,96100,127
20241122,124700,1775686300,96200,96100,96200,96100,10
20241122,124600,1774725200,96100,96200,96200,96100,22
20241122,124500,1772609800,96200,96100,96200,96100,123
20241122,124400,1760788100,96100,96100,96100,96100,14
20241122,124300,1759442700,96100,96200,96200,96100,16
20241122,124200,1757904500,96200,96100,96200,96100,152
20241122,124100,1743297100,96100,96100,96200,96100,24
20241122,124000,1740989900,96100,96100,96300,96100,47
20241122,123900,1736469900,96100,96200,96200,96100,109
20241122,123800,1725989300,96300,96300,96300,96300,8
20241122,123700,1725218900,96400,96300,96400,96200,119
20241122,123600,1713760700,96400,96300,96400,96200,110
20241122,123500,1703173900,96400,96400,96400,96300,17
20241122,123400,1701536000,96200,96200,96200,96200,10
20241122,123300,1700574000,96300,96300,96300,96100,576
20241122,123200,1645198200,96300,96300,96400,96300,11
20241122,123100,1644138800,96400,96400,96400,96300,25
20241122,123000,1641729800,96400,96300,96400,96300,110
20241122,122900,1631135800,96400,96500,96600,96300,134
20241122,122800,1618219800,96500,96500,96500,96500,9
20241122,122700,1617351300,96500,96300,96500,96300,116
20241122,122600,1606179700,96400,96400,96400,96300,76
20241122,122500,1598854200,96300,96300,96300,96200,113
20241122,122400,1587980700,96200,96300,96300,96200,109
20241122,122300,1577485600,96400,96500,96500,96400,31
20241122,122200,1574496700,96500,96400,96500,96400,14
20241122,122100,1573146900,96300,96400,96400,96300,116
20241122,122000,1561973300,96400,96500,96500,96400,13
20241122,121900,1560719700,96300,96400,96400,96300,13
20241122,121800,1559467400,96300,96300,96300,96300,118
20241122,121700,1548104000,96400,96300,96400,96300,42
20241122,121600,1544056100,96300,96200,96300,96200,10
20241122,121500,1543094000,96200,96300,96300,96200,111
20241122,121400,1532408000,96400,96300,96400,96300,64
20241122,121300,1526241500,96200,96100,96200,96100,129
20241122,121200,1513842600,96200,96300,96300,96100,101
20241122,121100,1504124200,96400,96300,96400,96300,14
20241122,121000,1502775500,96300,96300,96400,96300,37
20241122,120900,1499212000,96300,96500,96500,96300,111
20241122,120800,1488520800,96600,96400,96600,96400,21
20241122,120700,1486495600,96300,96300,96400,96300,37
20241122,120600,1482932200,96300,96600,96600,96300,101
20241122,120500,1473187900,96500,96500,96500,96500,10
20241122,120400,1472222900,96600,96500,96600,96500,14
20241122,120300,1470871700,96600,96400,96600,96300,143
20241122,120200,1457092000,96400,96300,96400,96300,10
20241122,120100,1456128100,96400,96400,96400,96300,129
20241122,120000,1443702400,96300,96400,96400,96100,443
20241122,115900,1401074300,96400,96300,96400,96300,20
20241122,115800,1399147600,96300,96400,96400,96300,12
20241122,115700,1397991700,96400,96300,96500,96300,153
20241122,115600,1383252000,96300,96300,96400,96300,27
20241122,115500,1380651200,96400,96300,96400,96300,57
20241122,115400,1375161000,96400,96300,96400,96200,124
20241122,115300,1363222700,96400,96300,96400,96300,17
20241122,115200,1361584900,96400,96400,96400,96300,28
20241122,115100,1358887100,96400,96300,96400,96300,127
20241122,115000,1346655500,96400,96300,96400,96300,41
20241122,114900,1342704100,96300,96300,96400,96300,136
20241122,114800,1329605100,96400,96500,96600,96300,115
20241122,114700,1318517500,96500,96500,96600,96500,15
20241122,114600,1317069900,96600,96600,96600,96500,12
20241122,114500,1315911600,96500,96500,96600,96500,137
20241122,114400,1302690800,96600,96600,96600,96500,18
20241122,114300,1300953300,96500,96500,96500,96500,9
20241122,114200,1300084800,96600,96500,96600,96400,117
20241122,114100,1288797100,96600,96500,96600,96500,13
20241122,114000,1287542300,96500,96500,96600,96500,14
20241122,113900,1286191200,96400,96400,96400,96300,109
20241122,113800,1275686300,96600,96600,96600,96500,20
20241122,113700,1273755300,96600,96600,96700,96300,110
20241122,113600,1263151400,96600,96800,96800,96500,109
20241122,113500,1252619100,96700,96800,96800,96700,13
20241122,113400,1251361800,96700,96600,96700,96600,75
20241122,113300,1244110200,96600,96400,96700,96400,153
20241122,113200,1229356300,96400,96500,96500,96400,21
20241122,113100,1227331200,96500,96400,96500,96400,16
20241122,113000,1225788100,96500,96600,96700,96300,99
20241122,112900,1216239400,96500,96600,96600,96400,16
20241122,112800,1214695300,96500,96600,96600,96400,21
20241122,112700,1212669500,96400,96600,96600,96300,122
20241122,112600,1200914500,96500,96600,96600,96500,32
20241122,112500,1197826300,96500,96500,96600,96300,128
20241122,112400,1185488500,96500,96600,96600,96400,121
20241122,112300,1173820700,96500,96500,96600,96400,27
20241122,112200,1171214600,96600,96400,96600,96400,14
20241122,112100,1169864200,96500,96600,96700,96400,140
20241122,112000,1156351400,96800,96800,96800,96600,14
20241122,111900,1154998400,96600,96700,96700,96600,32
20241122,111800,1151904900,96700,96500,96700,96500,263
20241122,111700,1126519900,96500,96600,96600,96500,48
20241122,111600,1121884500,96600,96500,96600,96500,15
20241122,111500,1120436600,96500,96700,96700,96500,95
20241122,111400,1111256800,96700,96800,96900,96700,29
20241122,111300,1108450200,96700,96500,96800,96500,114
20241122,111200,1097445900,96500,96800,96900,96500,129
20241122,111100,1084984000,96800,96600,97000,96600,18
20241122,111000,1083243900,96700,96600,96700,96600,50
20241122,110900,1078413300,96600,96800,96800,96600,113
20241122,110800,1067494300,96800,96700,96800,96700,24
20241122,110700,1065172100,96700,96800,96800,96700,10
20241122,110600,1064205000,96800,96700,96800,96600,119
20241122,110500,1052702700,96800,96800,96800,96700,21
20241122,110400,1050670900,96800,96800,96800,96700,12
20241122,110300,1049510200,96700,96700,96800,96600,274
20241122,110200,1023015600,96700,97000,97000,96700,24
20241122,110100,1020690800,96700,96700,97000,96700,151
20241122,110000,1006085400,96700,96900,96900,96700,101
20241122,105900,996312300,96900,96800,96900,96800,15
20241122,105800,994859700,96900,96700,97000,96700,14
20241122,105700,993504700,96700,97000,97000,96700,130
20241122,105600,980921100,96900,97000,97000,96800,16
20241122,105500,979371600,96800,96800,96900,96800,35
20241122,105400,975980800,96900,97000,97000,96900,111
20241122,105300,965221200,97100,97100,97200,97100,23
20241122,105200,962987000,97200,97100,97200,97100,36
20241122,105100,959489300,96900,97100,97100,96800,120
20241122,105000,947859200,97000,96900,97100,96900,23
20241122,104900,945628900,97000,96800,97000,96800,126
20241122,104800,933428700,97000,96900,97000,96700,131
20241122,104700,920753500,96900,96900,96900,96800,22
20241122,104600,918622600,96800,96800,96800,96800,14
20241122,104500,917267400,96900,96800,96900,96700,113
20241122,104400,906330000,96800,96800,96800,96800,9
20241122,104300,905458800,96900,96700,96900,96700,45
20241122,104200,901101700,96800,96800,96900,96700,121
20241122,104100,889394100,96800,96800,96800,96700,70
20241122,104000,882619200,96800,96800,96800,96700,271
20241122,103900,856407900,96800,96800,96800,96700,130
20241122,103800,843834000,96800,96800,96800,96800,10
20241122,103700,842866000,96700,96800,96800,96700,109
20241122,103600,832319500,96900,96800,96900,96800,125
20241122,103500,820218100,96900,96900,96900,96800,27
20241122,103400,817603000,96900,96800,96900,96800,10
20241122,103300,816634900,96900,96800,96900,96700,135
20241122,103200,803570100,96900,96900,96900,96800,28
20241122,103100,800857800,96800,96800,96800,96800,10
20241122,103000,799889800,97000,96900,97000,96700,114
20241122,102900,788853600,97000,96900,97000,96900,15
20241122,102800,787399500,96800,96900,96900,96800,73
20241122,102700,780326700,97000,96900,97000,96800,298
20241122,102600,751441600,97000,96900,97000,96900,18
20241122,102500,749697300,96900,96900,96900,96800,111
20241122,102400,738950700,96900,97000,97000,96800,119
20241122,102300,727429700,96900,97000,97000,96900,11
20241122,102200,726363700,96900,96800,96900,96800,21
20241122,102100,724329800,96900,96900,96900,96800,137
20241122,102000,711064200,96900,97100,97100,96900,10
20241122,101900,710095000,96900,96900,97000,96900,27
20241122,101800,707477900,96900,97000,97200,96900,271
20241122,101700,681215500,97000,97000,97000,97000,18
20241122,101600,679469500,97000,96900,97000,96800,52
20241122,101500,674430700,96800,96900,96900,96800,111
20241122,101400,663685400,97000,96900,97000,96800,39
20241122,101300,659906100,96900,96900,96900,96900,121
20241122,101200,648181200,96900,96900,97000,96800,127
20241122,101100,635884600,96900,97000,97000,96900,227
20241122,101000,613887100,96900,96900,97000,96900,84
20241122,100900,605746500,96900,97000,97000,96800,299
20241122,100800,576767900,97000,97000,97100,96900,321
20241122,100700,545631600,96900,96900,97000,96800,499
20241122,100600,497279800,96900,97000,97100,96900,320
20241122,100500,466243300,97100,97100,97100,97100,241
20241122,100400,442842200,97100,97200,97200,97000,14
20241122,100300,441483400,97200,97100,97200,96900,164
20241122,100200,425571800,97100,97100,97100,97000,31
20241122,100100,422562600,97100,97100,97100,97000,124
20241122,100000,410529000,97200,97200,97200,97000,118
20241122,095900,399081000,97200,97200,97200,97200,21
20241122,095800,397039800,97100,97100,97100,97100,9
20241122,095700,396165900,97000,97000,97100,97000,13
20241122,095600,394904600,97000,97300,97300,97000,151
20241122,095500,380238800,97300,97300,97300,97300,18
20241122,095400,378487400,97400,97400,97400,97400,9
20241122,095300,377610800,97300,97200,97300,97100,44
20241122,095200,373334100,97100,97300,97300,97100,20
20241122,095100,371389500,97300,97300,97300,97300,14
20241122,095000,370027300,97400,97400,97400,97400,0
20241122,094900,370027300,97400,97000,97400,96900,101
20241122,094800,360235200,97400,97400,97400,97400,8
20241122,094700,359456000,97400,97100,97400,97100,25
20241122,094600,357027200,97100,97000,97100,97000,72
20241122,094500,350042400,97000,97100,97100,97000,134
20241122,094400,337039400,97200,97200,97300,97100,60
20241122,094300,331207600,97300,97300,97300,97300,12
20241122,094200,330040000,97300,97300,97300,97200,12
20241122,094100,328872700,97300,97500,97500,97300,52
20241122,094000,323812100,97400,97400,97400,97400,24
20241122,093900,321474500,97200,97100,97400,97100,96
20241122,093800,312147900,97100,97000,97100,97000,47
20241122,093700,307588400,97000,97000,97000,96800,111
20241122,093600,296833400,97000,96900,97000,96900,58
20241122,093500,291210300,96900,96800,96900,96800,116
20241122,093400,279970000,96800,96800,96800,96800,3
20241122,093300,279679600,97000,97000,97000,97000,3
20241122,093200,279388600,96800,96800,96800,96800,10
20241122,093100,278420600,96900,96900,97000,96900,9
20241122,093000,277547800,96800,96800,96900,96800,78
20241122,092900,269997300,96800,96700,96800,96700,13
20241122,092800,268739900,96600,96500,96600,96500,60
20241122,092700,262944100,96600,96600,96600,96500,96
20241122,092600,253671500,96700,96800,96800,96700,30
20241122,092500,250769500,96700,96700,96800,96700,122
20241122,092400,238971100,96700,96700,96700,96700,9
20241122,092300,238100800,96700,96700,96700,96600,41
20241122,092200,234138300,96600,96800,96800,96600,257
20241122,092100,209282000,96800,96800,96900,96800,32
20241122,092000,206181600,96800,97200,97200,96800,614
20241122,091900,146597600,97300,97300,97400,97200,33
20241122,091800,143386500,97300,97300,97300,97200,35
20241122,091700,139981200,97100,97100,97200,97100,35
20241122,091600,136582600,97100,97400,97400,97100,34
20241122,091500,133280300,97400,97200,97400,97200,77
20241122,091400,125794200,97400,97100,97400,97100,6
20241122,091300,125211300,97100,97100,97400,97000,147
20241122,091200,110936600,97400,97400,97400,97000,489
20241122,091100,63451300,97400,97400,97400,97400,3
20241122,091000,63159100,97400,97600,97600,97400,187
20241122,090900,44922900,97600,97700,97700,97600,66
20241122,090800,38475500,97800,97900,97900,97700,43
20241122,090700,34271100,97900,97900,97900,97900,1
20241122,090600,34173200,97800,98000,98000,97700,31
20241122,090500,31141700,97700,97700,97800,97700,21
20241122,090400,29089700,97700,97700,97700,97700,9
20241122,090300,28210400,97700,98100,98100,97700,96
20241122,090200,18830800,97700,97800,97800,97700,29
20241122,090100,15995400,98100,98100,98100,98100,20
20241122,090000,14033400,98300,98100,98300,98100,143