KissMeData/001040/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,183300,8465745400,96700,96700,96700,96700,3268
20241111,183200,8465745400,96700,96700,96700,96700,0
20241111,183100,8465745400,96700,96700,96700,96700,0
20241111,183000,8465745400,96700,96700,96700,96700,0
20241111,182900,8465745400,96700,96700,96700,96700,0
20241111,182800,8465745400,96700,96700,96700,96700,0
20241111,182700,8465745400,96700,96700,96700,96700,0
20241111,182600,8465745400,96700,96700,96700,96700,0
20241111,182500,8465745400,96700,96700,96700,96700,0
20241111,182400,8465745400,96700,96700,96700,96700,0
20241111,182300,8465745400,96700,96700,96700,96700,0
20241111,182200,8465745400,96700,96700,96700,96700,0
20241111,182100,8465745400,96700,96700,96700,96700,0
20241111,182000,8465745400,96700,96700,96700,96700,0
20241111,181900,8465745400,96700,96700,96700,96700,0
20241111,181800,8465745400,96700,96700,96700,96700,0
20241111,181700,8465745400,96700,96700,96700,96700,0
20241111,181600,8465745400,96700,96700,96700,96700,0
20241111,181500,8465745400,96700,96700,96700,96700,0
20241111,181400,8465745400,96700,96700,96700,96700,0
20241111,181300,8465745400,96700,96700,96700,96700,0
20241111,181200,8465745400,96700,96700,96700,96700,0
20241111,181100,8465745400,96700,96700,96700,96700,0
20241111,181000,8465745400,96700,96700,96700,96700,0
20241111,180900,8465745400,96700,96700,96700,96700,0
20241111,180800,8465745400,96700,96700,96700,96700,0
20241111,180700,8465745400,96700,96700,96700,96700,0
20241111,180600,8465745400,96700,96700,96700,96700,0
20241111,180500,8465745400,96700,96700,96700,96700,0
20241111,180400,8465745400,96700,96700,96700,96700,0
20241111,180300,8465745400,96700,96700,96700,96700,3268
20241111,180200,8465745400,96700,96700,96700,96700,0
20241111,180100,8465745400,96700,96700,96700,96700,0
20241111,180000,8465745400,96700,96700,96700,96700,0
20241111,175900,8465745400,96700,96700,96700,96700,0
20241111,175800,8465745400,96700,96700,96700,96700,0
20241111,175700,8465745400,96700,96700,96700,96700,0
20241111,175600,8465745400,96700,96700,96700,96700,0
20241111,175500,8465745400,96700,96700,96700,96700,0
20241111,175400,8465745400,96700,96700,96700,96700,0
20241111,175300,8465745400,96700,96700,96700,96700,0
20241111,175200,8465745400,96700,96700,96700,96700,0
20241111,175100,8465745400,96700,96700,96700,96700,0
20241111,175000,8465745400,96700,96700,96700,96700,0
20241111,174900,8465745400,96700,96700,96700,96700,0
20241111,174800,8465745400,96700,96700,96700,96700,0
20241111,174700,8465745400,96700,96700,96700,96700,0
20241111,174600,8465745400,96700,96700,96700,96700,0
20241111,174500,8465745400,96700,96700,96700,96700,0
20241111,174400,8465745400,96700,96700,96700,96700,0
20241111,174300,8465745400,96700,96700,96700,96700,0
20241111,174200,8465745400,96700,96700,96700,96700,0
20241111,174100,8465745400,96700,96700,96700,96700,0
20241111,174000,8465745400,96700,96700,96700,96700,0
20241111,173900,8465745400,96700,96700,96700,96700,0
20241111,173800,8465745400,96700,96700,96700,96700,0
20241111,173700,8465745400,96700,96700,96700,96700,0
20241111,173600,8465745400,96700,96700,96700,96700,0
20241111,173500,8465745400,96700,96700,96700,96700,0
20241111,173400,8465745400,96700,96700,96700,96700,0
20241111,173300,8465745400,96700,96700,96700,96700,3268
20241111,173200,8465745400,96700,96700,96700,96700,0
20241111,173100,8465745400,96700,96700,96700,96700,0
20241111,173000,8465745400,96700,96700,96700,96700,0
20241111,172900,8465745400,96700,96700,96700,96700,0
20241111,172800,8465745400,96700,96700,96700,96700,0
20241111,172700,8465745400,96700,96700,96700,96700,0
20241111,172600,8465745400,96700,96700,96700,96700,0
20241111,172500,8465745400,96700,96700,96700,96700,0
20241111,172400,8465745400,96700,96700,96700,96700,0
20241111,172300,8465745400,96700,96700,96700,96700,0
20241111,172200,8465745400,96700,96700,96700,96700,0
20241111,172100,8465745400,96700,96700,96700,96700,0
20241111,172000,8465745400,96700,96700,96700,96700,0
20241111,171900,8465745400,96700,96700,96700,96700,0
20241111,171800,8465745400,96700,96700,96700,96700,0
20241111,171700,8465745400,96700,96700,96700,96700,0
20241111,171600,8465745400,96700,96700,96700,96700,0
20241111,171500,8465745400,96700,96700,96700,96700,0
20241111,171400,8465745400,96700,96700,96700,96700,0
20241111,171300,8465745400,96700,96700,96700,96700,0
20241111,171200,8465745400,96700,96700,96700,96700,0
20241111,171100,8465745400,96700,96700,96700,96700,0
20241111,171000,8465745400,96700,96700,96700,96700,0
20241111,170900,8465745400,96700,96700,96700,96700,0
20241111,170800,8465745400,96700,96700,96700,96700,0
20241111,170700,8465745400,96700,96700,96700,96700,0
20241111,170600,8465745400,96700,96700,96700,96700,0
20241111,170500,8465745400,96700,96700,96700,96700,0
20241111,170400,8465745400,96700,96700,96700,96700,0
20241111,170300,8465745400,96700,96700,96700,96700,3268
20241111,170200,8465745400,96700,96700,96700,96700,0
20241111,170100,8465745400,96700,96700,96700,96700,0
20241111,170000,8465745400,96700,96700,96700,96700,0
20241111,165900,8465745400,96700,96700,96700,96700,0
20241111,165800,8465745400,96700,96700,96700,96700,0
20241111,165700,8465745400,96700,96700,96700,96700,0
20241111,165600,8465745400,96700,96700,96700,96700,0
20241111,165500,8465745400,96700,96700,96700,96700,0
20241111,165400,8465745400,96700,96700,96700,96700,0
20241111,165300,8465745400,96700,96700,96700,96700,0
20241111,165200,8465745400,96700,96700,96700,96700,0
20241111,165100,8465745400,96700,96700,96700,96700,0
20241111,165000,8465745400,96700,96700,96700,96700,0
20241111,164900,8465745400,96700,96700,96700,96700,0
20241111,164800,8465745400,96700,96700,96700,96700,0
20241111,164700,8465745400,96700,96700,96700,96700,0
20241111,164600,8465745400,96700,96700,96700,96700,0
20241111,164500,8465745400,96700,96700,96700,96700,0
20241111,164400,8465745400,96700,96700,96700,96700,0
20241111,164300,8465745400,96700,96700,96700,96700,0
20241111,164200,8465745400,96700,96700,96700,96700,0
20241111,164100,8465745400,96700,96700,96700,96700,0
20241111,164000,8465745400,96700,96700,96700,96700,0
20241111,163900,8465745400,96700,96700,96700,96700,0
20241111,163800,8465745400,96700,96700,96700,96700,0
20241111,163700,8465745400,96700,96700,96700,96700,0
20241111,163600,8465745400,96700,96700,96700,96700,0
20241111,163500,8465745400,96700,96700,96700,96700,0
20241111,163400,8465745400,96700,96700,96700,96700,0
20241111,163300,8465745400,96700,96700,96700,96700,3268
20241111,163200,8465745400,96700,96700,96700,96700,0
20241111,163100,8465745400,96700,96700,96700,96700,0
20241111,163000,8465745400,96700,96700,96700,96700,0
20241111,162900,8465745400,96700,96700,96700,96700,0
20241111,162800,8465745400,96700,96700,96700,96700,0
20241111,162700,8465745400,96700,96700,96700,96700,0
20241111,162600,8465745400,96700,96700,96700,96700,0
20241111,162500,8465745400,96700,96700,96700,96700,0
20241111,162400,8465745400,96700,96700,96700,96700,0
20241111,162300,8465745400,96700,96700,96700,96700,0
20241111,162200,8465745400,96700,96700,96700,96700,0
20241111,162100,8465745400,96700,96700,96700,96700,0
20241111,162000,8465745400,96700,96700,96700,96700,0
20241111,161900,8465745400,96700,96700,96700,96700,0
20241111,161800,8465745400,96700,96700,96700,96700,0
20241111,161700,8465745400,96700,96700,96700,96700,0
20241111,161600,8465745400,96700,96700,96700,96700,0
20241111,161500,8465745400,96700,96700,96700,96700,0
20241111,161400,8465745400,96700,96700,96700,96700,0
20241111,161300,8465745400,96700,96700,96700,96700,0
20241111,161200,8465745400,96700,96700,96700,96700,0
20241111,161100,8465745400,96700,96700,96700,96700,0
20241111,161000,8465745400,96700,96700,96700,96700,0
20241111,160900,8465745400,96700,96700,96700,96700,0
20241111,160800,8465745400,96700,96700,96700,96700,0
20241111,160700,8465745400,96700,96700,96700,96700,0
20241111,160600,8465745400,96700,96700,96700,96700,0
20241111,160500,8465745400,96700,96700,96700,96700,0
20241111,160400,8465745400,96700,96700,96700,96700,0
20241111,160300,8465745400,96700,96700,96700,96700,3268
20241111,160200,8465745400,96700,96700,96700,96700,0
20241111,160100,8465745400,96700,96700,96700,96700,0
20241111,160000,8465745400,96700,96700,96700,96700,0
20241111,155900,8465745400,96700,96700,96700,96700,0
20241111,155800,8465745400,96700,96700,96700,96700,0
20241111,155700,8465745400,96700,96700,96700,96700,0
20241111,155600,8465745400,96700,96700,96700,96700,0
20241111,155500,8465745400,96700,96700,96700,96700,0
20241111,155400,8465745400,96700,96700,96700,96700,0
20241111,155300,8465745400,96700,96700,96700,96700,0
20241111,155200,8465745400,96700,96700,96700,96700,0
20241111,155100,8465745400,96700,96700,96700,96700,0
20241111,155000,8465745400,96700,96700,96700,96700,0
20241111,154900,8465745400,96700,96700,96700,96700,0
20241111,154800,8465745400,96700,96700,96700,96700,0
20241111,154700,8465745400,96700,96700,96700,96700,0
20241111,154600,8465745400,96700,96700,96700,96700,0
20241111,154500,8465745400,96700,96700,96700,96700,0
20241111,154400,8465745400,96700,96700,96700,96700,0
20241111,154300,8465745400,96700,96700,96700,96700,0
20241111,154200,8465745400,96700,96700,96700,96700,0
20241111,154100,8465745400,96700,96700,96700,96700,0
20241111,154000,8465745400,96700,96700,96700,96700,0
20241111,153900,8465745400,96700,96700,96700,96700,0
20241111,153800,8465745400,96700,96700,96700,96700,0
20241111,153700,8465745400,96700,96700,96700,96700,0
20241111,153600,8465745400,96700,96700,96700,96700,0
20241111,153500,8465745400,96700,96700,96700,96700,0
20241111,153400,8465745400,96700,96700,96700,96700,0
20241111,153300,8465745400,96700,96700,96700,96700,3268
20241111,153200,8465745400,96700,96700,96700,96700,0
20241111,153100,8465745400,96700,96700,96700,96700,0
20241111,153000,8465745400,96700,96700,96700,96700,3268
20241111,152900,8149729800,97000,97000,97000,97000,0
20241111,152800,8149729800,97000,97000,97000,97000,0
20241111,152700,8149729800,97000,97000,97000,97000,0
20241111,152600,8149729800,97000,97000,97000,97000,0
20241111,152500,8149729800,97000,97000,97000,97000,0
20241111,152400,8149729800,97000,97000,97000,97000,0
20241111,152300,8149729800,97000,97000,97000,97000,0
20241111,152200,8149729800,97000,97000,97000,97000,0
20241111,152100,8149729800,97000,97000,97000,97000,0
20241111,152000,8149729800,97000,97000,97000,97000,0
20241111,151900,8149729800,97000,96800,97000,96700,312
20241111,151800,8119516700,96800,96700,96800,96700,255
20241111,151700,8094839300,96800,96700,96800,96600,402
20241111,151600,8055950000,96700,96800,96800,96600,314
20241111,151500,8025582800,96800,96800,96800,96700,524
20241111,151400,7974903200,96700,96900,96900,96700,399
20241111,151300,7936273700,96800,96900,97000,96800,547
20241111,151200,7883272400,97000,96900,97100,96900,356
20241111,151100,7848752300,96900,97000,97000,96900,264
20241111,151000,7823153300,97000,97000,97100,96900,234
20241111,150900,7800459900,97000,97000,97100,96900,345
20241111,150800,7767005400,97000,97000,97100,96900,327
20241111,150700,7735285600,97000,97000,97100,97000,256
20241111,150600,7710452100,97000,97000,97100,97000,240
20241111,150500,7687171600,97200,97300,97300,97000,40
20241111,150400,7683286700,97200,97100,97200,97000,80
20241111,150300,7675517600,97000,97000,97100,97000,69
20241111,150200,7668822500,97000,97000,97100,97000,301
20241111,150100,7639603900,96900,96900,97000,96900,70
20241111,150000,7632817100,96900,96900,97000,96800,163
20241111,145900,7617023000,96900,97000,97100,96900,152
20241111,145800,7602280900,97000,97000,97000,96900,47
20241111,145700,7597723500,97000,96900,97100,96900,239
20241111,145600,7574547500,97000,96900,97000,96900,94
20241111,145500,7565437200,96900,97000,97100,96900,93
20241111,145400,7556423600,97000,97000,97100,96900,116
20241111,145300,7545178700,97100,97100,97100,96900,224
20241111,145200,7523458600,97000,97100,97100,97000,251
20241111,145100,7499093400,97000,97000,97100,96900,324
20241111,145000,7467691300,97100,97000,97100,97000,89
20241111,144900,7459056100,97000,97000,97200,97000,116
20241111,144800,7447795000,97100,97200,97200,97000,187
20241111,144700,7429644100,97200,97100,97200,97000,170
20241111,144600,7413142800,97100,97100,97200,97000,106
20241111,144500,7402850300,97200,97200,97300,97100,203
20241111,144400,7383131000,97100,97200,97300,97100,148
20241111,144300,7368748400,97300,97200,97300,97100,130
20241111,144200,7356118700,97200,97100,97200,96900,203
20241111,144100,7336425600,97100,97100,97100,97000,136
20241111,144000,7323231300,97100,97100,97100,97000,77
20241111,143900,7315759900,97000,97200,97200,96900,150
20241111,143800,7301207600,97100,97100,97100,97000,142
20241111,143700,7287431000,97000,97000,97200,97000,69
20241111,143600,7280733900,97000,97000,97100,97000,170
20241111,143500,7264239200,97000,97000,97100,97000,111
20241111,143400,7253471000,97100,97100,97200,97000,128
20241111,143300,7241044800,97200,97000,97300,97000,136
20241111,143200,7227838700,97000,97200,97200,97000,153
20241111,143100,7212978900,97300,97100,97300,96900,261
20241111,143000,7187643200,97100,97100,97200,97000,134
20241111,142900,7174636900,97100,96900,97200,96900,77
20241111,142800,7167158800,96900,97200,97200,96900,135
20241111,142700,7154058500,97000,97000,97200,96900,123
20241111,142600,7142130800,97100,96900,97100,96700,172
20241111,142500,7125461200,97000,96900,97000,96800,187
20241111,142400,7107351200,96900,96900,97000,96800,184
20241111,142300,7089520800,96900,96900,97100,96900,67
20241111,142200,7083023800,97000,97000,97100,96900,141
20241111,142100,7069348900,97100,97000,97100,96900,153
20241111,142000,7054505000,97000,97200,97200,97000,93
20241111,141900,7045479900,97200,97100,97200,97100,85
20241111,141800,7037221600,97100,97000,97200,97000,180
20241111,141700,7019758300,97100,97100,97200,97000,86
20241111,141600,7011408600,97100,97000,97300,96900,146
20241111,141500,6997235800,97000,97200,97300,96900,398
20241111,141400,6958616900,97200,97100,97300,97000,133
20241111,141300,6945697500,96900,97200,97200,96900,128
20241111,141200,6933275300,97000,97000,97200,97000,120
20241111,141100,6921629200,97000,97200,97200,97000,149
20241111,141000,6907164000,97100,97100,97300,97100,93
20241111,140900,6898128500,97100,97100,97200,97100,128
20241111,140800,6885696200,97200,97300,97300,97100,120
20241111,140700,6874038700,97300,97100,97300,97100,161
20241111,140600,6858392600,97100,97200,97300,97100,122
20241111,140500,6846540000,97200,97400,97400,97200,110
20241111,140400,6835839100,97300,97200,97400,97200,259
20241111,140300,6810635800,97200,97100,97200,97000,479
20241111,140200,6764088600,97100,97100,97200,97000,162
20241111,140100,6748359900,97100,97100,97100,97000,120
20241111,140000,6736717300,97100,97000,97100,96900,303
20241111,135900,6707331100,97100,97100,97200,97000,194
20241111,135800,6688499300,97000,97100,97200,97000,122
20241111,135700,6676658700,97100,96900,97100,96800,468
20241111,135600,6631301500,97000,97000,97100,96900,75
20241111,135500,6624025900,97000,97000,97200,97000,150
20241111,135400,6609461700,97100,96900,97200,96800,605
20241111,135300,6550800900,96900,96900,97000,96800,111
20241111,135200,6540045300,96900,96900,97000,96900,98
20241111,135100,6530547600,96900,96900,97000,96800,168
20241111,135000,6514268000,96900,96800,97000,96700,205
20241111,134900,6494413200,96800,97000,97000,96800,77
20241111,134800,6486953800,96900,96900,97000,96700,204
20241111,134700,6467199700,97000,96900,97000,96800,126
20241111,134600,6454995000,96900,97000,97100,96800,157
20241111,134500,6439778100,97000,97000,97000,96800,128
20241111,134400,6427375600,96900,97000,97000,96800,189
20241111,134300,6409052600,97000,97000,97000,96800,87
20241111,134200,6400625000,96900,97000,97100,96800,161
20241111,134100,6385027100,97000,96900,97100,96900,60
20241111,134000,6379210800,96900,97000,97100,96800,126
20241111,133900,6367001000,96800,97000,97300,96800,137
20241111,133800,6353715400,96800,96800,97300,96800,181
20241111,133700,6336164800,96800,96900,97100,96800,157
20241111,133600,6320946800,97000,96800,97000,96800,200
20241111,133500,6301577100,96800,97000,97000,96700,56
20241111,133400,6296154000,97000,96900,97200,96700,151
20241111,133300,6281524600,97000,97000,97000,96800,151
20241111,133200,6266897600,97000,97000,97200,96900,101
20241111,133100,6257101900,97100,96900,97200,96900,104
20241111,133000,6247007100,96900,96900,97000,96800,221
20241111,132900,6225588400,97000,96800,97000,96800,84
20241111,132800,6217448900,96900,96700,97000,96700,159
20241111,132700,6202039800,96700,96900,97000,96700,166
20241111,132600,6185981700,96900,96900,97000,96700,118
20241111,132500,6174554600,97000,97000,97000,96800,108
20241111,132400,6164093800,97000,96900,97000,96800,96
20241111,132300,6154798800,96900,97000,97000,96800,246
20241111,132200,6130951900,96900,96900,97000,96800,67
20241111,132100,6124458600,96900,97000,97100,96700,459
20241111,132000,6080022800,97000,97000,97100,96800,101
20241111,131900,6070235800,96900,96900,97100,96900,137
20241111,131800,6056956400,97000,96900,97000,96900,91
20241111,131700,6048136200,97000,97100,97100,96900,174
20241111,131600,6031264800,97000,97100,97100,97000,68
20241111,131500,6024667200,97000,97000,97100,96900,146
20241111,131400,6010507600,97000,97000,97200,97000,89
20241111,131300,6001870600,97000,97000,97100,96900,155
20241111,131200,5986834300,97000,97000,97000,96900,99
20241111,131100,5977239200,97000,96900,97000,96800,119
20241111,131000,5965707400,96900,96900,97100,96800,74
20241111,130900,5958537700,97000,96800,97000,96700,427
20241111,130800,5917209300,96800,96800,96900,96700,72
20241111,130700,5910243500,96900,96700,96900,96700,74
20241111,130600,5903084800,96700,96900,97000,96700,178
20241111,130500,5885854200,96800,96800,96900,96700,74
20241111,130400,5878693100,96700,96600,96800,96600,734
20241111,130300,5807752800,96600,96500,96600,96500,126
20241111,130200,5795588200,96500,96700,96700,96500,216
20241111,130100,5774725300,96700,96600,96700,96600,79
20241111,130000,5767092800,96600,96700,96800,96600,165
20241111,125900,5751147000,96700,96800,96800,96700,67
20241111,125800,5744665800,96700,96700,96800,96600,183
20241111,125700,5726974900,96800,96700,96800,96600,148
20241111,125600,5712671400,96800,97100,97100,96600,844
20241111,125500,5630928800,97100,97000,97100,97000,744
20241111,125400,5558757900,97000,97100,97100,97000,2860
20241111,125300,5281336600,97000,97000,97100,97000,40
20241111,125200,5277454900,97100,97100,97200,97000,363
20241111,125100,5242215200,97100,97100,97200,97100,256
20241111,125000,5217354600,97100,97100,97200,97100,463
20241111,124900,5172395500,97100,97100,97200,97100,45
20241111,124800,5168025100,97100,97200,97300,97100,226
20241111,124700,5146069700,97200,97200,97300,97100,57
20241111,124600,5140531600,97200,97100,97300,97100,274
20241111,124500,5113914600,97300,97300,97300,97100,613
20241111,124400,5054356100,97300,97300,97500,97200,103
20241111,124300,5044338500,97200,97300,97500,97200,97
20241111,124200,5034906700,97300,97400,97400,97200,151
20241111,124100,5020222900,97400,97400,97500,97300,96
20241111,124000,5010877000,97300,97300,97600,97200,83
20241111,123900,5002799400,97200,97300,97600,97200,200
20241111,123800,4983320200,97300,97400,97400,97300,61
20241111,123700,4977381600,97400,97400,97500,97400,165
20241111,123600,4961307300,97400,97400,97500,97400,103
20241111,123500,4951274500,97400,97400,97600,97300,138
20241111,123400,4937831500,97500,97500,97500,97400,92
20241111,123300,4928869100,97500,97400,97500,97400,133
20241111,123200,4915914400,97400,97500,97600,97400,71
20241111,123100,4908993700,97400,97400,97500,97300,109
20241111,123000,4898375600,97400,97400,97500,97300,194
20241111,122900,4879484700,97300,97400,97400,97300,90
20241111,122800,4870726500,97400,97400,97500,97400,123
20241111,122700,4858746100,97400,97600,97600,97400,109
20241111,122600,4848126800,97600,97600,97600,97400,199
20241111,122500,4828730400,97600,97500,97600,97400,67
20241111,122400,4822200900,97600,97500,97600,97300,137
20241111,122300,4808850800,97400,97400,97500,97400,83
20241111,122200,4800766100,97400,97300,97500,97300,84
20241111,122100,4792585500,97400,97200,97700,97200,138
20241111,122000,4779148200,97200,97400,97500,97200,392
20241111,121900,4741026100,97500,97400,97700,97300,94
20241111,121800,4731874000,97300,97400,97400,97300,121
20241111,121700,4720098300,97400,97400,97500,97400,44
20241111,121600,4715811500,97400,97500,97900,97400,151
20241111,121500,4701085100,97500,97400,97700,97300,172
20241111,121400,4684316800,97400,97300,97400,97300,92
20241111,121300,4675364800,97400,97300,97400,97300,58
20241111,121200,4669721100,97400,97400,97500,97300,138
20241111,121100,4656278900,97500,97500,97500,97400,51
20241111,121000,4651310900,97400,97400,97500,97300,153
20241111,120900,4636407400,97400,97400,97500,97400,100
20241111,120800,4626666600,97500,97400,97500,97200,299
20241111,120700,4597562900,97400,97400,97500,97400,57
20241111,120600,4592009500,97400,97400,97500,97400,148
20241111,120500,4577593800,97400,97300,97400,97300,165
20241111,120400,4561528500,97300,97300,97400,97200,247
20241111,120300,4537493200,97300,97400,97400,97300,127
20241111,120200,4525133800,97500,97400,97600,97400,139
20241111,120100,4511592100,97500,97500,97700,97400,106
20241111,120000,4501263900,97400,97600,97600,97400,416
20241111,115900,4460700600,97600,97700,97800,97500,170
20241111,115800,4444106400,97800,97600,97800,97500,383
20241111,115700,4406754200,97600,97600,97700,97500,147
20241111,115600,4392406400,97600,97600,97700,97600,81
20241111,115500,4384499100,97700,97600,97700,97600,113
20241111,115400,4373469100,97600,97700,97700,97600,140
20241111,115300,4359801700,97700,97600,97700,97600,192
20241111,115200,4341044700,97600,97600,97800,97600,82
20241111,115100,4333038400,97600,97700,97800,97600,159
20241111,115000,4317507600,97800,97800,97800,97700,59
20241111,114900,4311741700,97700,97900,97900,97700,237
20241111,114800,4288578800,97800,97800,97900,97800,158
20241111,114700,4273124800,97800,97800,97900,97800,226
20241111,114600,4251021500,97700,97700,97800,97700,77
20241111,114500,4243496700,97700,97900,97900,97700,139
20241111,114400,4229910500,97800,97900,97900,97800,99
20241111,114300,4220226300,97800,98000,98100,97800,1918
20241111,114200,4032479500,98000,98000,98100,98000,88
20241111,114100,4023853400,98000,98000,98100,98000,132
20241111,114000,4010913900,98000,97900,98100,97900,94
20241111,113900,4001702400,97900,98000,98000,97900,160
20241111,113800,3986034800,97900,98100,98100,97900,63
20241111,113700,3979865200,98100,98000,98300,97900,101
20241111,113600,3969969900,97900,97900,98000,97900,101
20241111,113500,3960079800,98000,97900,98000,97900,90
20241111,113400,3951266400,97900,97900,98000,97900,96
20241111,113300,3941867600,97900,97900,98000,97900,411
20241111,113200,3901598000,97900,97900,98000,97900,126
20241111,113100,3889260800,97900,97900,98000,97900,63
20241111,113000,3883092800,98000,98200,98500,97900,2314
20241111,112900,3656333200,98100,98100,98200,98000,70
20241111,112800,3649469100,98200,98300,98300,98000,91
20241111,112700,3640540300,98200,98200,98200,98000,101
20241111,112600,3630632000,98200,98100,98400,98100,81
20241111,112500,3622680000,98100,98100,98200,98100,98
20241111,112400,3613063600,98200,98200,98300,98100,107
20241111,112300,3602564900,98200,98100,98200,98100,67
20241111,112200,3595990600,98200,98200,98300,98000,219
20241111,112100,3574511900,98200,98300,98300,98100,130
20241111,112000,3561749000,98300,98100,98300,98100,86
20241111,111900,3553308600,98100,98200,98400,98100,64
20241111,111800,3547027700,98700,98100,98700,98000,184
20241111,111700,3528957900,98200,98200,98200,98000,63
20241111,111600,3522775400,98100,98000,98100,98000,93
20241111,111500,3513658200,98000,98100,98200,98000,108
20241111,111400,3503069100,98200,98100,98300,98100,25
20241111,111300,3500614500,98000,98000,98200,98000,86
20241111,111200,3492181700,98100,98300,98300,98000,87
20241111,111100,3483650600,98200,98000,98200,98000,206
20241111,111000,3463448900,98000,98100,98100,98000,54
20241111,110900,3458155100,98000,97900,98300,97900,470
20241111,110800,3412092000,98000,98000,98100,97900,120
20241111,110700,3400333500,98100,98100,98100,98000,94
20241111,110600,3391120600,98200,98000,98300,97900,171
20241111,110500,3374351500,98000,98100,98100,98000,176
20241111,110400,3357101600,98000,98000,98100,98000,54
20241111,110300,3351807200,98100,98100,98100,98000,206
20241111,110200,3331612200,98100,98000,98300,98000,63
20241111,110100,3325431100,98100,98100,98300,98100,97
20241111,110000,3315914400,98200,98200,98400,98100,132
20241111,105900,3302953200,98300,98300,98400,98100,63
20241111,105800,3296768600,98400,98200,98400,97900,232
20241111,105700,3274022200,98400,98100,98400,97900,655
20241111,105600,3209790300,98200,98300,98300,98000,225
20241111,105500,3187717900,98300,98300,98400,98200,58
20241111,105400,3182017800,98400,98200,98400,98200,126
20241111,105300,3169637400,98200,98300,98500,98000,1106
20241111,105200,3061181000,98400,98100,98500,98000,90
20241111,105100,3052331800,98000,98300,98500,98000,1109
20241111,105000,2943503400,98300,98400,98500,98300,177
20241111,104900,2926097400,98500,98500,98600,98400,76
20241111,104800,2918615500,98600,98500,98600,98300,123
20241111,104700,2906517200,98500,98500,98600,98400,94
20241111,104600,2897262800,98500,98500,98600,98300,81
20241111,104500,2889288000,98400,98600,98600,98300,189
20241111,104400,2870692000,98500,98500,98600,98400,68
20241111,104300,2863992500,98500,98500,98600,98300,703
20241111,104200,2794763300,98500,98500,98500,98300,85
20241111,104100,2786400400,98500,98400,98500,98300,166
20241111,104000,2770066700,98400,98400,98500,98400,67
20241111,103900,2763471500,98500,98300,98500,98100,149
20241111,103800,2748821900,98500,98200,98500,98100,231
20241111,103700,2726125300,98200,98500,98500,98200,698
20241111,103600,2657485000,98500,98400,98600,98300,378
20241111,103500,2620262700,98600,98600,98600,98400,178
20241111,103400,2602722600,98600,98500,98700,98300,230
20241111,103300,2580059900,98600,98700,98700,98400,531
20241111,103200,2527722100,98700,98800,98800,98600,68
20241111,103100,2521010800,98700,98800,99000,98600,450
20241111,103000,2476598500,98700,98800,99100,98700,235
20241111,102900,2453342400,99000,98900,99000,98700,292
20241111,102800,2424459900,98800,98900,98900,98500,1032
20241111,102700,2322718600,98800,98900,99000,98800,77
20241111,102600,2315102000,99000,99200,99200,98800,104
20241111,102500,2304809200,99200,99000,99200,98800,110
20241111,102400,2293934400,99000,98800,99100,98800,382
20241111,102300,2256161100,98900,99200,99200,98900,1658
20241111,102200,2092027300,99200,99500,99500,99200,69
20241111,102100,2085181500,99200,99500,99500,99000,1081
20241111,102000,1978011000,99400,99400,99500,99300,59
20241111,101900,1972146000,99500,99300,99500,99300,227
20241111,101800,1949578200,99300,99400,99500,99300,348
20241111,101700,1914991700,99500,99500,99500,99500,10
20241111,101600,1913996700,99500,99500,99600,99500,104
20241111,101500,1903647900,99600,99600,99600,99400,68
20241111,101400,1896885900,99600,99600,99600,99500,49
20241111,101300,1892009900,99500,99500,99500,99500,25
20241111,101200,1889522400,99400,99600,99700,99400,182
20241111,101100,1871413200,99600,99600,99700,99500,18
20241111,101000,1869620600,99500,99500,99600,99500,52
20241111,100900,1864446300,99500,99600,99700,99500,72
20241111,100800,1857280200,99700,99800,99800,99600,166
20241111,100700,1840731200,99800,99500,99800,99500,97
20241111,100600,1831071600,99600,99500,99700,99400,374
20241111,100500,1793834400,99600,99500,99700,99500,143
20241111,100400,1779597900,99500,99800,99800,99500,259
20241111,100300,1753818800,99800,99800,99800,99600,91
20241111,100200,1744751300,99700,99900,99900,99700,81
20241111,100100,1736670700,99800,99600,99900,99600,112
20241111,100000,1725499900,99600,99900,100000,99500,823
20241111,095900,1643467800,99900,100000,100000,99800,151
20241111,095800,1628379500,99900,100000,100200,99800,514
20241111,095700,1577033900,100000,100200,100200,99900,109
20241111,095600,1566140800,100200,100100,100200,100000,55
20241111,095500,1560638100,100100,100200,100200,100000,114
20241111,095400,1549228500,100200,100300,100500,100200,62
20241111,095300,1543007200,100300,100600,100600,100300,87
20241111,095200,1534280500,100200,100400,100600,100200,14
20241111,095100,1532875100,100300,100200,100600,100200,143
20241111,095000,1518540900,100600,100200,100600,100200,10
20241111,094900,1517538500,100200,100300,100600,100200,110
20241111,094800,1506485200,100600,100400,100600,100200,116
20241111,094700,1494852400,100300,100400,100400,100000,108
20241111,094600,1484019500,100300,99900,100300,99900,710
20241111,094500,1412978900,99900,99900,99900,99800,110
20241111,094400,1401998600,99900,100100,100100,99800,1017
20241111,094300,1300342900,100100,100000,100100,100000,173
20241111,094200,1283042300,100100,100300,100300,100000,970
20241111,094100,1185896000,100300,100300,100400,100300,71
20241111,094000,1178774400,100300,100400,100400,100300,75
20241111,093900,1171251700,100300,100400,100500,100300,172
20241111,093800,1153991900,100400,100300,100400,100300,73
20241111,093700,1146669900,100300,100400,100400,100300,134
20241111,093600,1133222000,100500,100600,100600,100400,190
20241111,093500,1114144100,100400,100500,100500,100400,141
20241111,093400,1099983900,100400,100600,100600,100400,435
20241111,093300,1056290900,100600,100400,100600,100400,68
20241111,093200,1049461300,100600,100300,100600,100300,86
20241111,093100,1040826900,100400,100400,100700,100400,91
20241111,093000,1031689800,100400,100400,100800,100300,155
20241111,092900,1016120900,100300,100400,100400,100300,5
20241111,092800,1015619200,100800,100300,100800,100200,387
20241111,092700,976779700,100400,100600,100600,100400,459
20241111,092600,930658700,100500,100500,100700,100500,146
20241111,092500,915973100,100500,100500,100600,100500,14
20241111,092400,914566000,100700,100600,100700,100500,380
20241111,092300,876374000,100600,100600,100700,100600,64
20241111,092200,869935400,100500,100700,100700,100500,246
20241111,092100,845193200,100600,100800,100800,100600,1126
20241111,092000,731799300,100800,100800,101100,100800,100
20241111,091900,721710800,100800,100800,100900,100800,20
20241111,091800,719693600,100800,100800,100900,100800,126
20241111,091700,706989100,100900,100900,100900,100700,101
20241111,091600,696807200,101000,101000,101300,100700,563
20241111,091500,639996500,101400,101000,101400,100700,97
20241111,091400,630197100,101000,100900,101300,100900,322
20241111,091300,597672700,101000,100900,101000,100700,856
20241111,091200,511344600,100800,101000,101000,100800,76
20241111,091100,503681500,100900,101200,101200,100900,213
20241111,091000,482180400,101100,101000,101100,100900,275
20241111,090900,454397400,101000,100900,101100,100800,245
20241111,090800,429696400,101000,101000,101100,100900,1284
20241111,090700,300076500,101100,101200,101200,101000,145
20241111,090600,285418900,101100,101300,101300,101100,128
20241111,090500,272477700,101300,101100,101300,101100,59
20241111,090400,266506400,101100,101300,101300,101100,101
20241111,090300,256284600,101300,101500,101500,101200,113
20241111,090200,244841700,101500,101700,101700,101200,312
20241111,090100,213245900,101400,101200,101600,101200,180
20241111,090000,195001200,101100,102100,102300,100900,1829