KissMeData/001040/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,183200,7357976200,92800,92800,92800,92800,20976
20241114,183100,7357976200,92800,92800,92800,92800,0
20241114,183000,7357976200,92800,92800,92800,92800,0
20241114,182900,7357976200,92800,92800,92800,92800,0
20241114,182800,7357976200,92800,92800,92800,92800,0
20241114,182700,7357976200,92800,92800,92800,92800,0
20241114,182600,7357976200,92800,92800,92800,92800,0
20241114,182500,7357976200,92800,92800,92800,92800,0
20241114,182400,7357976200,92800,92800,92800,92800,0
20241114,182300,7357976200,92800,92800,92800,92800,0
20241114,182200,7357976200,92800,92800,92800,92800,0
20241114,182100,7357976200,92800,92800,92800,92800,0
20241114,182000,7357976200,92800,92800,92800,92800,0
20241114,181900,7357976200,92800,92800,92800,92800,0
20241114,181800,7357976200,92800,92800,92800,92800,0
20241114,181700,7357976200,92800,92800,92800,92800,0
20241114,181600,7357976200,92800,92800,92800,92800,0
20241114,181500,7357976200,92800,92800,92800,92800,0
20241114,181400,7357976200,92800,92800,92800,92800,0
20241114,181300,7357976200,92800,92800,92800,92800,0
20241114,181200,7357976200,92800,92800,92800,92800,0
20241114,181100,7357976200,92800,92800,92800,92800,0
20241114,181000,7357976200,92800,92800,92800,92800,0
20241114,180900,7357976200,92800,92800,92800,92800,0
20241114,180800,7357976200,92800,92800,92800,92800,0
20241114,180700,7357976200,92800,92800,92800,92800,0
20241114,180600,7357976200,92800,92800,92800,92800,0
20241114,180500,7357976200,92800,92800,92800,92800,0
20241114,180400,7357976200,92800,92800,92800,92800,0
20241114,180300,7357976200,92800,92800,92800,92800,0
20241114,180200,7357976200,92800,92800,92800,92800,20976
20241114,180100,7357976200,92800,92800,92800,92800,0
20241114,180000,7357976200,92800,92800,92800,92800,0
20241114,175900,7357976200,92800,92800,92800,92800,0
20241114,175800,7357976200,92800,92800,92800,92800,0
20241114,175700,7357976200,92800,92800,92800,92800,0
20241114,175600,7357976200,92800,92800,92800,92800,0
20241114,175500,7357976200,92800,92800,92800,92800,0
20241114,175400,7357976200,92800,92800,92800,92800,0
20241114,175300,7357976200,92800,92800,92800,92800,0
20241114,175200,7357976200,92800,92800,92800,92800,0
20241114,175100,7357976200,92800,92800,92800,92800,0
20241114,175000,7357976200,92800,92800,92800,92800,0
20241114,174900,7357976200,92800,92800,92800,92800,0
20241114,174800,7357976200,92800,92800,92800,92800,0
20241114,174700,7357976200,92800,92800,92800,92800,0
20241114,174600,7357976200,92800,92800,92800,92800,0
20241114,174500,7357976200,92800,92800,92800,92800,0
20241114,174400,7357976200,92800,92800,92800,92800,0
20241114,174300,7357976200,92800,92800,92800,92800,0
20241114,174200,7357976200,92800,92800,92800,92800,0
20241114,174100,7357976200,92800,92800,92800,92800,0
20241114,174000,7357976200,92800,92800,92800,92800,0
20241114,173900,7357976200,92800,92800,92800,92800,0
20241114,173800,7357976200,92800,92800,92800,92800,0
20241114,173700,7357976200,92800,92800,92800,92800,0
20241114,173600,7357976200,92800,92800,92800,92800,0
20241114,173500,7357976200,92800,92800,92800,92800,0
20241114,173400,7357976200,92800,92800,92800,92800,0
20241114,173300,7357976200,92800,92800,92800,92800,0
20241114,173200,7357976200,92800,92800,92800,92800,20976
20241114,173100,7357976200,92800,92800,92800,92800,0
20241114,173000,7357976200,92800,92800,92800,92800,0
20241114,172900,7357976200,92800,92800,92800,92800,0
20241114,172800,7357976200,92800,92800,92800,92800,0
20241114,172700,7357976200,92800,92800,92800,92800,0
20241114,172600,7357976200,92800,92800,92800,92800,0
20241114,172500,7357976200,92800,92800,92800,92800,0
20241114,172400,7357976200,92800,92800,92800,92800,0
20241114,172300,7357976200,92800,92800,92800,92800,0
20241114,172200,7357976200,92800,92800,92800,92800,0
20241114,172100,7357976200,92800,92800,92800,92800,0
20241114,172000,7357976200,92800,92800,92800,92800,0
20241114,171900,7357976200,92800,92800,92800,92800,0
20241114,171800,7357976200,92800,92800,92800,92800,0
20241114,171700,7357976200,92800,92800,92800,92800,0
20241114,171600,7357976200,92800,92800,92800,92800,0
20241114,171500,7357976200,92800,92800,92800,92800,0
20241114,171400,7357976200,92800,92800,92800,92800,0
20241114,171300,7357976200,92800,92800,92800,92800,0
20241114,171200,7357976200,92800,92800,92800,92800,0
20241114,171100,7357976200,92800,92800,92800,92800,0
20241114,171000,7357976200,92800,92800,92800,92800,0
20241114,170900,7357976200,92800,92800,92800,92800,0
20241114,170800,7357976200,92800,92800,92800,92800,0
20241114,170700,7357976200,92800,92800,92800,92800,0
20241114,170600,7357976200,92800,92800,92800,92800,0
20241114,170500,7357976200,92800,92800,92800,92800,0
20241114,170400,7357976200,92800,92800,92800,92800,0
20241114,170300,7357976200,92800,92800,92800,92800,0
20241114,170200,7357976200,92800,92800,92800,92800,20976
20241114,170100,7357976200,92800,92800,92800,92800,0
20241114,170000,7357976200,92800,92800,92800,92800,0
20241114,165900,7357976200,92800,92800,92800,92800,0
20241114,165800,7357976200,92800,92800,92800,92800,0
20241114,165700,7357976200,92800,92800,92800,92800,0
20241114,165600,7357976200,92800,92800,92800,92800,0
20241114,165500,7357976200,92800,92800,92800,92800,0
20241114,165400,7357976200,92800,92800,92800,92800,0
20241114,165300,7357976200,92800,92800,92800,92800,0
20241114,165200,7357976200,92800,92800,92800,92800,0
20241114,165100,7357976200,92800,92800,92800,92800,0
20241114,165000,7357976200,92800,92800,92800,92800,0
20241114,164900,7357976200,92800,92800,92800,92800,0
20241114,164800,7357976200,92800,92800,92800,92800,0
20241114,164700,7357976200,92800,92800,92800,92800,0
20241114,164600,7357976200,92800,92800,92800,92800,0
20241114,164500,7357976200,92800,92800,92800,92800,0
20241114,164400,7357976200,92800,92800,92800,92800,0
20241114,164300,7357976200,92800,92800,92800,92800,0
20241114,164200,7357976200,92800,92800,92800,92800,0
20241114,164100,7357976200,92800,92800,92800,92800,0
20241114,164000,7357976200,92800,92800,92800,92800,0
20241114,163900,7357976200,92800,92800,92800,92800,0
20241114,163800,7357976200,92800,92800,92800,92800,0
20241114,163700,7357976200,92800,92800,92800,92800,0
20241114,163600,7357976200,92800,92800,92800,92800,0
20241114,163500,7357976200,92800,92800,92800,92800,0
20241114,163400,7357976200,92800,92800,92800,92800,0
20241114,163300,7357976200,92800,92800,92800,92800,0
20241114,163200,7357976200,92800,92800,92800,92800,20976
20241114,163100,7357976200,92800,92800,92800,92800,0
20241114,163000,7357976200,92800,92800,92800,92800,20976
20241114,162900,5411403400,93500,93500,93500,93500,0
20241114,162800,5411403400,93500,93500,93500,93500,0
20241114,162700,5411403400,93500,93500,93500,93500,0
20241114,162600,5411403400,93500,93500,93500,93500,0
20241114,162500,5411403400,93500,93500,93500,93500,0
20241114,162400,5411403400,93500,93500,93500,93500,0
20241114,162300,5411403400,93500,93500,93500,93500,0
20241114,162200,5411403400,93500,93500,93500,93500,0
20241114,162100,5411403400,93500,93500,93500,93500,0
20241114,162000,5411403400,93500,93500,93500,93500,0
20241114,161900,5411403400,93500,93300,93500,93000,762
20241114,161800,5340409000,93500,93100,93600,93100,652
20241114,161700,5279471200,93100,92700,93400,92700,823
20241114,161600,5202943900,92700,92900,93100,92700,935
20241114,161500,5116165300,92700,92700,93000,92700,253
20241114,161400,5092673200,92700,92800,93000,92600,792
20241114,161300,5019232800,92800,92900,93100,92800,664
20241114,161200,4957552800,93000,93000,93100,92900,688
20241114,161100,4893572300,93000,93000,93100,92900,372
20241114,161000,4858971700,93000,93000,93200,92800,802
20241114,160900,4784396900,92900,93000,93100,92800,586
20241114,160800,4729933800,93000,93200,93400,93000,664
20241114,160700,4668087200,93200,93300,93500,93200,477
20241114,160600,4623569500,93300,93600,93600,93300,298
20241114,160500,4595733900,93500,93500,93700,93500,366
20241114,160400,4561507400,93500,93600,93700,93500,347
20241114,160300,4529035100,93600,93600,93800,93600,380
20241114,160200,4493459500,93700,93700,93800,93600,302
20241114,160100,4465161800,93700,93700,93800,93700,375
20241114,160000,4430013000,93700,93800,93800,93700,741
20241114,155900,4360561400,93800,93900,94000,93700,412
20241114,155800,4321909200,93800,94100,94100,93800,324
20241114,155700,4291497400,93900,93900,94100,93900,481
20241114,155600,4246307600,94100,93900,94300,93900,374
20241114,155500,4211178100,93900,93900,94100,93900,403
20241114,155400,4173331300,94000,94000,94200,93900,539
20241114,155300,4122667800,94000,94100,94200,93900,665
20241114,155200,4060166200,94000,94000,94100,94000,379
20241114,155100,4024536400,94100,94200,94300,93900,566
20241114,155000,3971323700,94100,94100,94200,94000,266
20241114,154900,3946292500,94100,94000,94200,93900,404
20241114,154800,3908309300,94000,93800,94000,93800,686
20241114,154700,3843913200,93900,94200,94200,93800,354
20241114,154600,3810661000,94100,94200,94200,94000,442
20241114,154500,3769089300,94200,94200,94300,94000,321
20241114,154400,3738877200,94200,94400,94400,94000,486
20241114,154300,3693152700,94400,94100,94800,94100,330
20241114,154200,3662054200,94100,94200,94600,94000,434
20241114,154100,3621179900,94200,94400,94600,94100,490
20241114,154000,3574991700,94400,94800,94900,94400,546
20241114,153900,3523385100,94800,94700,95000,94600,316
20241114,153800,3493476500,94700,94700,94900,94500,298
20241114,153700,3465279700,94700,94700,94800,94500,232
20241114,153600,3443332400,94600,94800,95000,94600,381
20241114,153500,3407234600,94700,95000,95000,94700,259
20241114,153400,3382683400,95000,95100,95100,94600,276
20241114,153300,3356475100,95100,95000,95100,94900,266
20241114,153200,3331201800,95000,95000,95000,94900,77
20241114,153100,3323888700,94900,94900,95000,94900,618
20241114,153000,3265226800,94900,94800,94900,94600,135
20241114,152900,3252438900,94700,94800,94800,94700,65
20241114,152800,3246278200,94700,94800,94800,94700,81
20241114,152700,3238601900,94800,94900,94900,94700,97
20241114,152600,3229401400,94800,94900,94900,94700,46
20241114,152500,3225039000,94800,94900,94900,94700,60
20241114,152400,3219349200,94900,94700,94900,94500,99
20241114,152300,3209974700,94700,94600,94900,94500,86
20241114,152200,3201832700,94800,94500,94800,94500,112
20241114,152100,3191234400,94600,94700,94800,94500,53
20241114,152000,3186216900,94700,94800,94800,94700,46
20241114,151900,3181858200,94800,94700,94800,94700,20
20241114,151800,3179964000,94700,94800,94900,94700,70
20241114,151700,3173329600,94700,94800,94900,94700,272
20241114,151600,3147559400,94800,94700,94800,94500,386
20241114,151500,3111015800,94500,94600,94700,94400,137
20241114,151400,3098064600,94600,94600,94600,94500,65
20241114,151300,3091919100,94500,94600,94600,94500,44
20241114,151200,3087760400,94500,94600,94700,94500,100
20241114,151100,3078301000,94600,94600,94700,94600,98
20241114,151000,3069027100,94800,94600,94800,94600,392
20241114,150900,3031920600,94700,94700,94800,94600,148
20241114,150800,3017902300,94700,94700,94800,94700,121
20241114,150700,3006438400,94800,94700,94800,94700,124
20241114,150600,2994693900,94700,94800,94800,94700,77
20241114,150500,2987399000,94900,94900,95000,94900,89
20241114,150400,2978952200,94900,94900,95000,94900,163
20241114,150300,2963482500,94900,95100,95100,94900,748
20241114,150200,2892390300,95200,95200,95200,95100,40
20241114,150100,2888584100,95100,95200,95300,95100,40
20241114,150000,2884776600,95300,95100,95300,95100,144
20241114,145900,2871075600,95200,95200,95300,95100,1172
20241114,145800,2759591400,95200,95200,95300,95200,30
20241114,145700,2756734800,95200,95200,95300,95200,45
20241114,145600,2752449900,95200,95300,95300,95200,32
20241114,145500,2749403000,95400,95100,95400,95100,141
20241114,145400,2735968300,95200,95200,95200,95100,20
20241114,145300,2734065200,95100,95100,95200,95100,46
20241114,145200,2729690000,95200,95200,95300,95200,14
20241114,145100,2728356900,95200,95200,95300,95200,48
20241114,145000,2723786900,95200,95200,95400,95200,131
20241114,144900,2711308600,95200,95300,95400,95200,264
20241114,144800,2686153300,95400,95300,95400,95200,279
20241114,144700,2659579800,95200,95200,95400,95200,659
20241114,144600,2596829500,95200,95300,95300,95200,6
20241114,144500,2596258100,95300,95300,95400,95300,72
20241114,144400,2589395800,95300,95300,95400,95300,76
20241114,144300,2582151100,95300,95300,95400,95300,29
20241114,144200,2579385800,95400,95300,95400,95300,8
20241114,144100,2578623100,95300,95400,95400,95300,64
20241114,144000,2572522400,95300,95400,95400,95300,18
20241114,143900,2570806100,95300,95300,95400,95300,38
20241114,143800,2567183500,95300,95300,95700,95300,58
20241114,143700,2561640500,95300,95300,95600,95300,26
20241114,143600,2559156100,95300,95500,95600,95300,40
20241114,143500,2555338400,95600,95600,95700,95600,57
20241114,143400,2549886400,95700,95600,95700,95500,61
20241114,143300,2544054500,95500,95500,95600,95500,37
20241114,143200,2540520500,95500,95700,95700,95500,37
20241114,143100,2536984300,95600,95600,95700,95500,15
20241114,143000,2535549900,95600,95700,95700,95600,39
20241114,142900,2531821400,95700,95500,95700,95300,107
20241114,142800,2521596800,95500,95600,95600,95300,40
20241114,142700,2517775600,95500,95500,95700,95400,48
20241114,142600,2513192200,95400,95500,95500,95400,30
20241114,142500,2510328300,95500,95400,95500,95400,43
20241114,142400,2506223000,95400,95400,95500,95400,23
20241114,142300,2504028200,95300,95500,95500,95300,14
20241114,142200,2502693500,95400,95500,95600,95400,720
20241114,142100,2433932100,95500,95300,95500,95300,35
20241114,142000,2430592200,95300,95400,95600,95300,30
20241114,141900,2427728000,95400,95600,95600,95400,41
20241114,141800,2423814100,95400,95400,95600,95400,35
20241114,141700,2420470300,95400,95500,95600,95400,20
20241114,141600,2418561300,95500,95400,95600,95400,63
20241114,141500,2412544600,95400,95500,95500,95400,21
20241114,141400,2410540200,95400,95300,95500,95300,66
20241114,141300,2404244800,95500,95500,95600,95300,64
20241114,141200,2398136800,95500,95300,95700,95300,34
20241114,141100,2394886400,95300,95400,95700,95300,46
20241114,141000,2390494100,95400,95700,95800,95300,44
20241114,140900,2386296300,95700,95700,95800,95300,55
20241114,140800,2381033900,95400,95400,95600,95400,30
20241114,140700,2378170500,95600,95800,95800,95400,146
20241114,140600,2364212000,95800,95700,95800,95600,43
20241114,140500,2360098000,95700,95800,95800,95600,73
20241114,140400,2353114600,95800,95700,95800,95600,55
20241114,140300,2347851500,95700,95600,95800,95600,40
20241114,140200,2344023600,95700,95700,95800,95600,62
20241114,140100,2338091900,95700,95800,95800,95600,39
20241114,140000,2334359800,95800,95800,95800,95600,21
20241114,135900,2332349900,95800,95600,95800,95500,108
20241114,135800,2322022700,95600,95500,95600,95400,53
20241114,135700,2316960100,95500,95500,95600,95400,41
20241114,135600,2313046600,95500,95600,95600,95400,40
20241114,135500,2309227600,95600,95600,95600,95400,61
20241114,135400,2303404900,95400,95500,95600,95400,32
20241114,135300,2300348500,95500,95600,95600,95400,42
20241114,135200,2296337500,95400,95400,95600,95400,50
20241114,135100,2291562600,95600,95500,95600,95400,36
20241114,135000,2288124200,95400,95400,95500,95300,26
20241114,134900,2285644600,95400,95300,95500,95300,97
20241114,134800,2276392400,95400,95300,95400,95300,24
20241114,134700,2274104800,95300,95400,95400,95300,40
20241114,134600,2270290000,95400,95400,95500,95400,72
20241114,134500,2263420000,95300,95500,95500,95300,46
20241114,134400,2259031000,95400,95500,95500,95400,21
20241114,134300,2257026500,95400,95500,95500,95400,7
20241114,134200,2256358500,95400,95600,95600,95400,72
20241114,134100,2249479800,95600,95700,95700,95600,19
20241114,134000,2247662300,95600,95700,95700,95600,67
20241114,133900,2241251100,95700,95700,95700,95600,20
20241114,133800,2239338900,95600,95600,95700,95600,14
20241114,133700,2238000400,95600,95600,95700,95600,17
20241114,133600,2236374600,95600,95600,95700,95600,51
20241114,133500,2231498800,95600,95800,95800,95600,14
20241114,133400,2230159200,95600,95600,95600,95600,0
20241114,133300,2230159200,95600,96000,96000,95400,252
20241114,133200,2206037800,96000,96100,96100,95900,25
20241114,133100,2203638900,96100,96100,96100,96000,53
20241114,133000,2198548500,96100,96100,96200,96100,54
20241114,132900,2193358500,96100,96100,96300,96100,46
20241114,132800,2188935100,96100,96200,96200,96100,60
20241114,132700,2183163700,96200,96100,96200,96100,33
20241114,132600,2179992300,96100,96300,96300,96100,45
20241114,132500,2175662900,96300,96200,96300,96200,29
20241114,132400,2172873000,96200,96400,96400,96200,103
20241114,132300,2162952300,96400,96600,96700,96400,170
20241114,132200,2146540700,96800,96700,96800,96600,61
20241114,132100,2140642600,96700,96600,96700,96600,120
20241114,132000,2129049400,96500,96500,96600,96500,57
20241114,131900,2123547200,96500,96400,96500,96300,83
20241114,131800,2115542500,96300,96600,96600,96300,121
20241114,131700,2103866800,96600,96600,96600,96500,204
20241114,131600,2084162000,96500,96300,96500,96300,131
20241114,131500,2071532600,96400,96300,96400,96200,43
20241114,131400,2067388800,96200,96300,96300,96200,132
20241114,131300,2054686700,96300,96300,96300,96200,37
20241114,131200,2051124300,96200,96200,96200,96200,42
20241114,131100,2047083900,96100,96300,96300,96100,28
20241114,131000,2044389300,96200,96100,96200,96000,101
20241114,130900,2034680500,96100,96000,96100,96000,16
20241114,130800,2033143000,96000,96100,96200,96000,76
20241114,130700,2025837200,96100,96100,96100,96000,30
20241114,130600,2022954800,96000,96000,96000,95900,100
20241114,130500,2013358300,96000,96100,96100,96000,112
20241114,130400,2002596000,96100,96100,96200,96100,91
20241114,130300,1993849800,96100,96000,96100,95900,70
20241114,130200,1987130500,96000,96100,96100,96000,61
20241114,130100,1981272500,96100,96000,96100,96000,88
20241114,130000,1972817800,96000,96100,96100,95900,74
20241114,125900,1965713500,96100,96100,96200,96000,50
20241114,125800,1960905600,96200,96100,96200,96100,62
20241114,125700,1954946700,96100,96000,96100,95800,89
20241114,125600,1946413100,96100,96000,96100,95800,42
20241114,125500,1942382900,96000,95700,96100,95700,42
20241114,125400,1938356900,96100,95900,96100,95800,146
20241114,125300,1924342400,96000,96000,96000,95900,32
20241114,125200,1921272700,96000,96000,96000,95900,19
20241114,125100,1919449200,96100,96000,96100,95900,127
20241114,125000,1907257700,96000,96100,96100,96000,59
20241114,124900,1901593500,96000,96100,96100,95800,42
20241114,124800,1897563500,95800,96000,96200,95800,155
20241114,124700,1882695400,96100,96100,96100,96000,15
20241114,124600,1881254700,96200,96100,96200,96000,69
20241114,124500,1874623200,95800,95900,96300,95800,79
20241114,124400,1867040900,96200,96200,96300,96000,92
20241114,124300,1858194900,96300,96200,96300,96200,34
20241114,124200,1854923900,96200,96100,96200,96000,176
20241114,124100,1838005200,96200,96100,96200,96000,76
20241114,124000,1830704800,96100,96200,96200,96100,90
20241114,123900,1822055500,96200,96100,96200,96000,66
20241114,123800,1815714000,96100,96200,96200,96100,56
20241114,123700,1810329100,96300,96200,96300,96200,2
20241114,123600,1810136600,96200,96100,96200,96000,110
20241114,123500,1799568700,96100,96200,96200,96000,124
20241114,123400,1787651600,96200,96200,96300,96200,42
20241114,123300,1783610200,96300,96200,96300,96100,68
20241114,123200,1777074000,96200,96400,96400,96200,17
20241114,123100,1775436900,96300,96300,96300,96300,24
20241114,123000,1773125700,96200,96100,96200,96100,95
20241114,122900,1763993900,96200,96100,96200,96100,58
20241114,122800,1758418800,96300,96300,96300,96300,4
20241114,122700,1758033600,96300,96000,96500,96000,98
20241114,122600,1748609200,96000,96200,96300,96000,75
20241114,122500,1741396200,96100,96100,96100,96100,8
20241114,122400,1740627400,96200,95900,96200,95800,123
20241114,122300,1728829000,96000,95900,96000,95900,120
20241114,122200,1717313900,95900,95900,96000,95900,14
20241114,122100,1715970600,95900,95900,96000,95900,62
20241114,122000,1710024600,95900,95900,96000,95900,34
20241114,121900,1706762500,95900,95800,96000,95800,13
20241114,121800,1705515300,96000,95900,96000,95800,67
20241114,121700,1699089100,96100,96000,96100,95900,227
20241114,121600,1677287000,95900,96000,96000,95900,44
20241114,121500,1673067200,95900,96000,96100,95900,117
20241114,121400,1661839400,95900,95800,95900,95800,13
20241114,121300,1660593200,95800,95800,95900,95800,16
20241114,121200,1659060100,96000,95700,96100,95600,146
20241114,121100,1645075300,95800,95800,95900,95800,84
20241114,121000,1637021900,96000,95900,96000,95800,46
20241114,120900,1632612000,95900,95600,95900,95500,95
20241114,120800,1623517800,95900,95700,95900,95600,124
20241114,120700,1611637700,95600,95400,95700,95400,108
20241114,120600,1601314400,95500,95400,95500,95300,80
20241114,120500,1593686500,95500,95500,95500,95500,38
20241114,120400,1590057500,95400,95300,95400,95300,64
20241114,120300,1583955700,95300,95300,95400,95200,86
20241114,120200,1575762500,95300,95400,95400,95300,23
20241114,120100,1573569500,95300,95400,95400,95300,44
20241114,120000,1569376100,95400,95400,95400,95200,123
20241114,115900,1557656900,95400,95300,95400,95300,38
20241114,115800,1554034200,95300,95400,95400,95300,24
20241114,115700,1551746700,95400,95300,95400,95200,79
20241114,115600,1544221800,95300,95300,95400,95300,45
20241114,115500,1539933200,95400,95400,95400,95300,41
20241114,115400,1536023400,95500,95100,95500,95100,112
20241114,115300,1525356300,95100,95500,95600,95100,542
20241114,115200,1473697600,95500,95300,95500,95300,78
20241114,115100,1466258500,95300,95400,95400,95300,13
20241114,115000,1465019500,95300,95400,95400,95200,127
20241114,114900,1452922400,95400,95300,95400,95300,52
20241114,114800,1447966700,95400,95400,95400,95300,25
20241114,114700,1445582300,95300,95300,95400,95300,35
20241114,114600,1442246700,95300,95400,95400,95300,58
20241114,114500,1436719100,95400,95300,95400,95300,106
20241114,114400,1426613200,95300,95300,95400,95300,37
20241114,114300,1423087000,95400,95300,95400,95300,45
20241114,114200,1418797800,95400,95300,95400,95300,10
20241114,114100,1417844700,95300,95300,95400,95300,64
20241114,114000,1411745300,95400,95300,95400,95300,36
20241114,113900,1408313700,95400,95400,95400,95300,60
20241114,113800,1402595500,95300,95300,95400,95300,45
20241114,113700,1398306400,95400,95300,95400,95300,68
20241114,113600,1391822900,95300,95400,95500,95300,269
20241114,113500,1366160200,95400,95500,95500,95400,20
20241114,113400,1364252000,95400,95500,95500,95400,20
20241114,113300,1362343800,95500,95500,95500,95400,33
20241114,113200,1359193600,95500,95500,95600,95500,34
20241114,113100,1355946400,95600,95500,95600,95400,38
20241114,113000,1352317900,95500,95600,95600,95500,20
20241114,112900,1350407200,95500,95500,95600,95500,80
20241114,112800,1342761900,95600,95500,95600,95500,24
20241114,112700,1340468800,95500,95400,95500,95400,82
20241114,112600,1332640300,95500,95300,95500,95300,37
20241114,112500,1329112500,95300,95400,95400,95300,8
20241114,112400,1328350000,95400,95300,95500,95200,538
20241114,112300,1277100300,95400,95400,95400,95300,167
20241114,112200,1261184800,95400,95300,95400,95300,15
20241114,112100,1259754900,95300,95400,95400,95300,47
20241114,112000,1255275700,95400,95400,95400,95300,35
20241114,111900,1251937800,95300,95300,95400,95300,17
20241114,111800,1250317600,95400,95300,95400,95300,30
20241114,111700,1247457500,95300,95300,95400,95300,26
20241114,111600,1244979400,95400,95600,95600,95300,264
20241114,111500,1219784300,95500,95600,95600,95500,35
20241114,111400,1216441200,95600,95500,95600,95500,33
20241114,111300,1213289200,95500,95500,95600,95500,6
20241114,111200,1212716000,95600,95500,95600,95500,23
20241114,111100,1210518900,95500,95800,95800,95500,39
20241114,111000,1206787700,95700,95700,95800,95700,13
20241114,110900,1205543500,95800,95800,95800,95800,42
20241114,110800,1201519900,95900,95900,95900,95800,23
20241114,110700,1199315800,95800,95900,95900,95800,2
20241114,110600,1199124100,95800,95700,95800,95600,58
20241114,110500,1193576000,95600,95600,95700,95500,94
20241114,110400,1184590600,95600,95900,95900,95500,499
20241114,110300,1136833400,95800,95900,95900,95800,11
20241114,110200,1135779500,95800,95900,95900,95800,130
20241114,110100,1123313900,95900,96000,96100,95900,64
20241114,110000,1117169900,96000,96100,96100,96000,17
20241114,105900,1115537200,96000,96000,96100,96000,63
20241114,105800,1109489100,96100,96200,96200,96100,33
20241114,105700,1106317500,96200,96200,96200,96100,12
20241114,105600,1105163900,96200,96200,96300,96200,32
20241114,105500,1102085400,96400,96200,96400,96200,35
20241114,105400,1098715900,96100,96300,96400,96100,315
20241114,105300,1068441200,96300,96400,96400,96100,55
20241114,105200,1063147600,96400,96100,96400,96100,14
20241114,105100,1061800700,96500,96400,96500,96200,73
20241114,105000,1054768200,96500,96100,96500,96100,114
20241114,104900,1043791500,96100,96100,96200,96100,10
20241114,104800,1042830100,96200,96300,96300,96200,136
20241114,104700,1029736800,96300,96100,96300,96100,133
20241114,104600,1016935900,96000,95900,96000,95900,132
20241114,104500,1004273200,96000,96000,96000,96000,19
20241114,104400,1002449200,96000,96100,96100,96000,25
20241114,104300,1000048800,96100,96200,96200,96100,19
20241114,104200,998222400,96100,96000,96200,96000,58
20241114,104100,992651400,95900,96200,96200,95900,197
20241114,104000,973724100,96200,96200,96200,96100,62
20241114,103900,967763600,96200,96300,96300,95900,78
20241114,103800,960271000,96300,96100,96300,95900,83
20241114,103700,952292500,96300,96200,96700,95900,209
20241114,103600,932172400,96200,96500,96700,95900,235
20241114,103500,909546700,96500,96200,96500,96100,244
20241114,103400,886045400,96600,96500,96600,96000,124
20241114,103300,874097400,96500,96600,96600,96000,355
20241114,103200,839892600,96600,96700,96700,96400,112
20241114,103100,829074200,96700,96500,96700,96500,133
20241114,103000,816222900,96600,96500,96600,96500,148
20241114,102900,801931300,96500,96500,96500,96400,94
20241114,102800,792861900,96400,96400,96400,96300,118
20241114,102700,781487000,96400,96300,96400,96300,80
20241114,102600,773782900,96400,96400,96400,96100,13
20241114,102500,772532100,96400,96100,96600,96000,279
20241114,102400,745700700,96200,96600,96700,96100,429
20241114,102300,704337300,96500,96700,96700,96500,71
20241114,102200,697474800,97000,97100,97100,96800,108
20241114,102100,687005800,97100,97400,97400,96900,781
20241114,102000,611149800,97500,97300,97500,97100,380
20241114,101900,574203200,97200,97200,97500,97200,145
20241114,101800,560092800,97300,97600,97600,97300,117
20241114,101700,548705100,97300,97500,97700,97300,411
20241114,101600,508620500,97500,97500,97500,97300,169
20241114,101500,492169500,97800,97300,97800,97300,22
20241114,101400,490026200,97200,97300,97800,97200,206
20241114,101300,469930400,97500,97500,97500,97500,10
20241114,101200,468955400,97500,97100,97500,97000,24
20241114,101100,466624000,97100,97400,97800,97100,397
20241114,101000,427956800,97700,97700,97900,97700,69
20241114,100900,421206200,97800,97000,97800,97000,209
20241114,100800,400839100,97600,97400,97600,96900,185
20241114,100700,382818300,96800,97300,97400,96700,204
20241114,100600,362985000,96700,98100,98300,96700,1058
20241114,100500,260077600,98200,97200,98400,97000,645
20241114,100400,197114300,97600,97000,98200,96400,652
20241114,100300,133508300,97000,96400,97800,96300,787
20241114,100200,57221800,97000,96500,97100,96400,212
20241114,100100,36686300,96500,97100,97100,96500,147
20241114,100000,22453200,97200,97200,97200,97200,231