KissMeData/001040/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,183300,4879230400,101500,101500,101500,101500,2340
20241101,183200,4879230400,101500,101500,101500,101500,0
20241101,183100,4879230400,101500,101500,101500,101500,0
20241101,183000,4879230400,101500,101500,101500,101500,0
20241101,182900,4879230400,101500,101500,101500,101500,0
20241101,182800,4879230400,101500,101500,101500,101500,0
20241101,182700,4879230400,101500,101500,101500,101500,0
20241101,182600,4879230400,101500,101500,101500,101500,0
20241101,182500,4879230400,101500,101500,101500,101500,0
20241101,182400,4879230400,101500,101500,101500,101500,0
20241101,182300,4879230400,101500,101500,101500,101500,0
20241101,182200,4879230400,101500,101500,101500,101500,0
20241101,182100,4879230400,101500,101500,101500,101500,0
20241101,182000,4879230400,101500,101500,101500,101500,0
20241101,181900,4879230400,101500,101500,101500,101500,0
20241101,181800,4879230400,101500,101500,101500,101500,0
20241101,181700,4879230400,101500,101500,101500,101500,0
20241101,181600,4879230400,101500,101500,101500,101500,0
20241101,181500,4879230400,101500,101500,101500,101500,0
20241101,181400,4879230400,101500,101500,101500,101500,0
20241101,181300,4879230400,101500,101500,101500,101500,0
20241101,181200,4879230400,101500,101500,101500,101500,0
20241101,181100,4879230400,101500,101500,101500,101500,0
20241101,181000,4879230400,101500,101500,101500,101500,0
20241101,180900,4879230400,101500,101500,101500,101500,0
20241101,180800,4879230400,101500,101500,101500,101500,0
20241101,180700,4879230400,101500,101500,101500,101500,0
20241101,180600,4879230400,101500,101500,101500,101500,0
20241101,180500,4879230400,101500,101500,101500,101500,0
20241101,180400,4879230400,101500,101500,101500,101500,0
20241101,180300,4879230400,101500,101500,101500,101500,2340
20241101,180200,4879230400,101500,101500,101500,101500,0
20241101,180100,4879230400,101500,101500,101500,101500,0
20241101,180000,4879230400,101500,101500,101500,101500,0
20241101,175900,4879230400,101500,101500,101500,101500,0
20241101,175800,4879230400,101500,101500,101500,101500,0
20241101,175700,4879230400,101500,101500,101500,101500,0
20241101,175600,4879230400,101500,101500,101500,101500,0
20241101,175500,4879230400,101500,101500,101500,101500,0
20241101,175400,4879230400,101500,101500,101500,101500,0
20241101,175300,4879230400,101500,101500,101500,101500,0
20241101,175200,4879230400,101500,101500,101500,101500,0
20241101,175100,4879230400,101500,101500,101500,101500,0
20241101,175000,4879230400,101500,101500,101500,101500,0
20241101,174900,4879230400,101500,101500,101500,101500,0
20241101,174800,4879230400,101500,101500,101500,101500,0
20241101,174700,4879230400,101500,101500,101500,101500,0
20241101,174600,4879230400,101500,101500,101500,101500,0
20241101,174500,4879230400,101500,101500,101500,101500,0
20241101,174400,4879230400,101500,101500,101500,101500,0
20241101,174300,4879230400,101500,101500,101500,101500,0
20241101,174200,4879230400,101500,101500,101500,101500,0
20241101,174100,4879230400,101500,101500,101500,101500,0
20241101,174000,4879230400,101500,101500,101500,101500,0
20241101,173900,4879230400,101500,101500,101500,101500,0
20241101,173800,4879230400,101500,101500,101500,101500,0
20241101,173700,4879230400,101500,101500,101500,101500,0
20241101,173600,4879230400,101500,101500,101500,101500,0
20241101,173500,4879230400,101500,101500,101500,101500,0
20241101,173400,4879230400,101500,101500,101500,101500,0
20241101,173300,4879230400,101500,101500,101500,101500,2340
20241101,173200,4879230400,101500,101500,101500,101500,0
20241101,173100,4879230400,101500,101500,101500,101500,0
20241101,173000,4879230400,101500,101500,101500,101500,0
20241101,172900,4879230400,101500,101500,101500,101500,0
20241101,172800,4879230400,101500,101500,101500,101500,0
20241101,172700,4879230400,101500,101500,101500,101500,0
20241101,172600,4879230400,101500,101500,101500,101500,0
20241101,172500,4879230400,101500,101500,101500,101500,0
20241101,172400,4879230400,101500,101500,101500,101500,0
20241101,172300,4879230400,101500,101500,101500,101500,0
20241101,172200,4879230400,101500,101500,101500,101500,0
20241101,172100,4879230400,101500,101500,101500,101500,0
20241101,172000,4879230400,101500,101500,101500,101500,0
20241101,171900,4879230400,101500,101500,101500,101500,0
20241101,171800,4879230400,101500,101500,101500,101500,0
20241101,171700,4879230400,101500,101500,101500,101500,0
20241101,171600,4879230400,101500,101500,101500,101500,0
20241101,171500,4879230400,101500,101500,101500,101500,0
20241101,171400,4879230400,101500,101500,101500,101500,0
20241101,171300,4879230400,101500,101500,101500,101500,0
20241101,171200,4879230400,101500,101500,101500,101500,0
20241101,171100,4879230400,101500,101500,101500,101500,0
20241101,171000,4879230400,101500,101500,101500,101500,0
20241101,170900,4879230400,101500,101500,101500,101500,0
20241101,170800,4879230400,101500,101500,101500,101500,0
20241101,170700,4879230400,101500,101500,101500,101500,0
20241101,170600,4879230400,101500,101500,101500,101500,0
20241101,170500,4879230400,101500,101500,101500,101500,0
20241101,170400,4879230400,101500,101500,101500,101500,0
20241101,170300,4879230400,101500,101500,101500,101500,2340
20241101,170200,4879230400,101500,101500,101500,101500,0
20241101,170100,4879230400,101500,101500,101500,101500,0
20241101,170000,4879230400,101500,101500,101500,101500,0
20241101,165900,4879230400,101500,101500,101500,101500,0
20241101,165800,4879230400,101500,101500,101500,101500,0
20241101,165700,4879230400,101500,101500,101500,101500,0
20241101,165600,4879230400,101500,101500,101500,101500,0
20241101,165500,4879230400,101500,101500,101500,101500,0
20241101,165400,4879230400,101500,101500,101500,101500,0
20241101,165300,4879230400,101500,101500,101500,101500,0
20241101,165200,4879230400,101500,101500,101500,101500,0
20241101,165100,4879230400,101500,101500,101500,101500,0
20241101,165000,4879230400,101500,101500,101500,101500,0
20241101,164900,4879230400,101500,101500,101500,101500,0
20241101,164800,4879230400,101500,101500,101500,101500,0
20241101,164700,4879230400,101500,101500,101500,101500,0
20241101,164600,4879230400,101500,101500,101500,101500,0
20241101,164500,4879230400,101500,101500,101500,101500,0
20241101,164400,4879230400,101500,101500,101500,101500,0
20241101,164300,4879230400,101500,101500,101500,101500,0
20241101,164200,4879230400,101500,101500,101500,101500,0
20241101,164100,4879230400,101500,101500,101500,101500,0
20241101,164000,4879230400,101500,101500,101500,101500,0
20241101,163900,4879230400,101500,101500,101500,101500,0
20241101,163800,4879230400,101500,101500,101500,101500,0
20241101,163700,4879230400,101500,101500,101500,101500,0
20241101,163600,4879230400,101500,101500,101500,101500,0
20241101,163500,4879230400,101500,101500,101500,101500,0
20241101,163400,4879230400,101500,101500,101500,101500,0
20241101,163300,4879230400,101500,101500,101500,101500,2340
20241101,163200,4879230400,101500,101500,101500,101500,0
20241101,163100,4879230400,101500,101500,101500,101500,0
20241101,163000,4879230400,101500,101500,101500,101500,0
20241101,162900,4879230400,101500,101500,101500,101500,0
20241101,162800,4879230400,101500,101500,101500,101500,0
20241101,162700,4879230400,101500,101500,101500,101500,0
20241101,162600,4879230400,101500,101500,101500,101500,0
20241101,162500,4879230400,101500,101500,101500,101500,0
20241101,162400,4879230400,101500,101500,101500,101500,0
20241101,162300,4879230400,101500,101500,101500,101500,0
20241101,162200,4879230400,101500,101500,101500,101500,0
20241101,162100,4879230400,101500,101500,101500,101500,0
20241101,162000,4879230400,101500,101500,101500,101500,0
20241101,161900,4879230400,101500,101500,101500,101500,0
20241101,161800,4879230400,101500,101500,101500,101500,0
20241101,161700,4879230400,101500,101500,101500,101500,0
20241101,161600,4879230400,101500,101500,101500,101500,0
20241101,161500,4879230400,101500,101500,101500,101500,0
20241101,161400,4879230400,101500,101500,101500,101500,0
20241101,161300,4879230400,101500,101500,101500,101500,0
20241101,161200,4879230400,101500,101500,101500,101500,0
20241101,161100,4879230400,101500,101500,101500,101500,0
20241101,161000,4879230400,101500,101500,101500,101500,0
20241101,160900,4879230400,101500,101500,101500,101500,0
20241101,160800,4879230400,101500,101500,101500,101500,0
20241101,160700,4879230400,101500,101500,101500,101500,0
20241101,160600,4879230400,101500,101500,101500,101500,0
20241101,160500,4879230400,101500,101500,101500,101500,0
20241101,160400,4879230400,101500,101500,101500,101500,0
20241101,160300,4879230400,101500,101500,101500,101500,2340
20241101,160200,4879230400,101500,101500,101500,101500,0
20241101,160100,4879230400,101500,101500,101500,101500,0
20241101,160000,4879230400,101500,101500,101500,101500,0
20241101,155900,4879230400,101500,101500,101500,101500,0
20241101,155800,4879230400,101500,101500,101500,101500,0
20241101,155700,4879230400,101500,101500,101500,101500,0
20241101,155600,4879230400,101500,101500,101500,101500,0
20241101,155500,4879230400,101500,101500,101500,101500,0
20241101,155400,4879230400,101500,101500,101500,101500,0
20241101,155300,4879230400,101500,101500,101500,101500,0
20241101,155200,4879230400,101500,101500,101500,101500,0
20241101,155100,4879230400,101500,101500,101500,101500,0
20241101,155000,4879230400,101500,101500,101500,101500,0
20241101,154900,4879230400,101500,101500,101500,101500,0
20241101,154800,4879230400,101500,101500,101500,101500,0
20241101,154700,4879230400,101500,101500,101500,101500,0
20241101,154600,4879230400,101500,101500,101500,101500,0
20241101,154500,4879230400,101500,101500,101500,101500,0
20241101,154400,4879230400,101500,101500,101500,101500,0
20241101,154300,4879230400,101500,101500,101500,101500,0
20241101,154200,4879230400,101500,101500,101500,101500,0
20241101,154100,4879230400,101500,101500,101500,101500,0
20241101,154000,4879230400,101500,101500,101500,101500,0
20241101,153900,4879230400,101500,101500,101500,101500,0
20241101,153800,4879230400,101500,101500,101500,101500,0
20241101,153700,4879230400,101500,101500,101500,101500,0
20241101,153600,4879230400,101500,101500,101500,101500,0
20241101,153500,4879230400,101500,101500,101500,101500,0
20241101,153400,4879230400,101500,101500,101500,101500,0
20241101,153300,4879230400,101500,101500,101500,101500,2340
20241101,153200,4879230400,101500,101500,101500,101500,0
20241101,153100,4879230400,101500,101500,101500,101500,0
20241101,153000,4879230400,101500,101500,101500,101500,2340
20241101,152900,4641720400,101200,101200,101200,101200,0
20241101,152800,4641720400,101200,101200,101200,101200,0
20241101,152700,4641720400,101200,101200,101200,101200,0
20241101,152600,4641720400,101200,101200,101200,101200,0
20241101,152500,4641720400,101200,101200,101200,101200,0
20241101,152400,4641720400,101200,101200,101200,101200,0
20241101,152300,4641720400,101200,101200,101200,101200,0
20241101,152200,4641720400,101200,101200,101200,101200,0
20241101,152100,4641720400,101200,101200,101200,101200,0
20241101,152000,4641720400,101200,101200,101200,101200,0
20241101,151900,4641720400,101200,101300,101300,101100,188
20241101,151800,4622685700,101200,101300,101300,101200,53
20241101,151700,4617319800,101300,101200,101300,101100,28
20241101,151600,4614486200,101200,101200,101300,101200,212
20241101,151500,4593031100,101300,101200,101300,101200,61
20241101,151400,4586855500,101200,101300,101300,101200,36
20241101,151300,4583208900,101200,101300,101300,101200,51
20241101,151200,4578045000,101300,101200,101300,101100,58
20241101,151100,4572174100,101100,101200,101300,101000,1172
20241101,151000,4453747700,101200,101100,101300,101100,37
20241101,150900,4450003900,101100,101100,101200,101100,59
20241101,150800,4444038300,101100,101100,101300,101100,92
20241101,150700,4434722300,101100,101200,101300,101100,60
20241101,150600,4428650400,101200,101100,101300,101100,107
20241101,150500,4417822800,101200,101100,101200,101100,58
20241101,150400,4411958200,101100,101200,101300,101100,164
20241101,150300,4395360900,101300,101200,101300,101200,90
20241101,150200,4386248500,101200,101200,101600,101200,217
20241101,150100,4364280800,101200,101200,101600,101200,133
20241101,150000,4350805000,101300,101300,101400,101200,137
20241101,145900,4336929300,101300,101300,101400,101200,179
20241101,145800,4318792500,101300,101300,101400,101300,168
20241101,145700,4301771700,101300,101400,101500,101300,112
20241101,145600,4290412800,101300,101200,101600,101200,183
20241101,145500,4271856300,101500,101200,101600,101200,119
20241101,145400,4259784900,101600,101400,101700,101300,598
20241101,145300,4199150900,101400,101300,101500,101300,934
20241101,145200,4104447300,101300,101300,101400,101300,221
20241101,145100,4082047500,101300,101300,101600,101300,425
20241101,145000,4038976300,101300,101400,101500,101300,146
20241101,144900,4024171600,101400,101500,101600,101400,188
20241101,144800,4005098200,101500,101400,101600,101400,154
20241101,144700,3989469300,101400,101600,101600,101400,156
20241101,144600,3973639000,101500,101700,101800,101500,111
20241101,144500,3962366900,101600,101600,101700,101500,166
20241101,144400,3945504100,101600,101700,101800,101600,160
20241101,144300,3929239600,101700,101700,101900,101700,180
20241101,144200,3910912000,101700,101900,102100,101700,121
20241101,144100,3898582000,101900,102000,102100,101900,141
20241101,144000,3884207600,102100,102200,102200,101900,143
20241101,143900,3869626900,102100,102100,102200,102000,60
20241101,143800,3863495600,102100,102200,102300,102100,167
20241101,143700,3846437000,102200,101900,102200,101800,29
20241101,143600,3843477600,101900,102100,102100,101800,172
20241101,143500,3825943500,101800,102200,102200,101800,139
20241101,143400,3811754100,102100,102000,102200,101900,105
20241101,143300,3801042300,102000,102200,102200,101800,126
20241101,143200,3788177300,102200,101600,102200,101600,126
20241101,143100,3775315700,101900,102100,102100,101900,129
20241101,143000,3762155300,102100,102100,102200,102100,66
20241101,142900,3755416200,102000,101900,102100,101800,285
20241101,142800,3726327100,102000,102000,102100,101700,36
20241101,142700,3722655400,101900,102100,102100,101600,156
20241101,142600,3706762700,101900,102000,102100,101800,199
20241101,142500,3686461700,102000,102100,102100,101800,57
20241101,142400,3680645400,102100,102100,102200,102000,106
20241101,142300,3669822300,102000,102100,102100,101900,114
20241101,142200,3658199800,102000,102000,102100,101900,91
20241101,142100,3648919100,102000,101800,102100,101800,78
20241101,142000,3640966200,101700,102200,102200,101700,121
20241101,141900,3628625100,102200,102100,102200,101800,114
20241101,141800,3616984500,102200,102000,102200,101700,251
20241101,141700,3591377400,102000,101900,102000,101800,62
20241101,141600,3585064000,101900,102000,102000,101900,102
20241101,141500,3574667700,101900,101900,101900,101700,123
20241101,141400,3562146800,101700,101800,101900,101700,97
20241101,141300,3552269100,101900,101600,102300,101600,198
20241101,141200,3532108100,101600,101800,101800,101600,64
20241101,141100,3525599800,101800,101800,101900,101700,80
20241101,141000,3517459500,101900,101600,101900,101600,92
20241101,140900,3508103800,101600,101800,101900,101600,57
20241101,140800,3502304300,101900,101900,101900,101600,69
20241101,140700,3495280000,101900,102000,102000,101800,90
20241101,140600,3486108700,102000,101800,102000,101800,64
20241101,140500,3479591200,101900,101800,102000,101800,95
20241101,140400,3469910200,101800,102000,102000,101800,79
20241101,140300,3461862200,102400,101900,102400,101900,234
20241101,140200,3437938900,102200,102200,102500,101500,300
20241101,140100,3407304000,102200,101600,102300,101600,328
20241101,140000,3373909500,101600,101600,101700,101600,87
20241101,135900,3365070000,101600,101700,101700,101500,101
20241101,135800,3354807200,101600,101800,101800,101600,64
20241101,135700,3348301700,101700,101700,101800,101700,68
20241101,135600,3341384800,101700,101600,101700,101600,97
20241101,135500,3331524200,101600,101600,101700,101500,72
20241101,135400,3324211700,101700,101500,101700,101500,142
20241101,135300,3309783500,101500,101400,101700,101400,65
20241101,135200,3303186000,101700,101500,101700,101500,100
20241101,135100,3293026300,101600,101600,101600,101300,124
20241101,135000,3280443300,101600,101600,101700,101500,65
20241101,134900,3273842700,101600,101700,101700,101500,94
20241101,134800,3264295000,101700,101600,101700,101400,451
20241101,134700,3218547100,101600,101500,101700,101500,90
20241101,134600,3209409600,101500,101500,101600,101500,61
20241101,134500,3203217000,101600,101500,101600,101500,93
20241101,134400,3193775000,101600,101600,101600,101500,56
20241101,134300,3188088700,101700,101600,101700,101500,121
20241101,134200,3175794500,101600,101500,101600,101500,102
20241101,134100,3165439200,101600,101700,101700,101600,54
20241101,134000,3159951900,101700,101600,101700,101500,79
20241101,133900,3151928900,101600,101600,101700,101600,86
20241101,133800,3143190800,101600,101600,101800,101600,74
20241101,133700,3135671400,101700,101600,101700,101600,63
20241101,133600,3129268400,101600,101800,101800,101600,94
20241101,133500,3119707800,101700,101600,101800,101500,136
20241101,133400,3105878600,101600,101600,101600,101500,113
20241101,133300,3094404400,101500,101800,101800,101500,53
20241101,133200,3089017900,101900,101800,101900,101700,72
20241101,133100,3081688400,101800,101600,101800,101500,177
20241101,133000,3063699800,101500,101600,101700,101500,51
20241101,132900,3058518000,101600,101700,101700,101500,121
20241101,132800,3046230100,101600,101600,101700,101600,59
20241101,132700,3040234200,101600,101700,101700,101600,96
20241101,132600,3030480100,101700,101500,101700,101500,463
20241101,132500,2983481700,101500,101600,101700,101500,47
20241101,132400,2978706600,101700,101600,101700,101600,150
20241101,132300,2963461100,101600,101700,101700,101600,46
20241101,132200,2958786500,101700,101700,101700,101600,178
20241101,132100,2940700800,101700,101800,101800,101700,77
20241101,132000,2932862900,101700,101700,101800,101700,109
20241101,131900,2921776400,101800,101700,101800,101700,47
20241101,131800,2916996200,101700,101800,101800,101600,131
20241101,131700,2903675800,101800,101800,101900,101600,23
20241101,131600,2901334000,101800,101700,101800,101600,169
20241101,131500,2884147500,101600,101800,101800,101600,137
20241101,131400,2870215600,101800,101800,101900,101800,6
20241101,131300,2869604600,101800,101700,101900,101600,242
20241101,131200,2844985400,101700,101700,101800,101700,6
20241101,131100,2844375100,101700,101500,101700,101500,147
20241101,131000,2829442500,101500,101600,101800,101500,440
20241101,130900,2784748200,101600,101800,101800,101600,106
20241101,130800,2773970000,101800,101800,101900,101800,14
20241101,130700,2772543800,101800,101800,101800,101700,127
20241101,130600,2759619400,101800,101900,101900,101800,122
20241101,130500,2747198200,101900,101700,101900,101700,54
20241101,130400,2741700600,101800,101900,101900,101700,125
20241101,130300,2728983000,101900,101800,101900,101800,13
20241101,130200,2727659500,101800,101700,101800,101700,143
20241101,130100,2713109700,101900,101900,101900,101600,228
20241101,130000,2689922600,101800,101800,101800,101600,153
20241101,125900,2674361400,101900,101700,101900,101700,70
20241101,125800,2667237300,101800,101800,101900,101700,82
20241101,125700,2658892900,101900,101700,101900,101500,735
20241101,125600,2584226700,101800,101900,101900,101700,83
20241101,125500,2575780200,101900,101900,101900,101700,115
20241101,125400,2564075600,101700,101900,101900,101700,433
20241101,125300,2520020700,101700,102100,102100,101700,291
20241101,125200,2490396300,101900,102100,102100,101900,8
20241101,125100,2489580100,102000,102000,102000,101900,178
20241101,125000,2471424200,101900,102000,102000,101900,47
20241101,124900,2466634400,102000,102100,102100,102000,76
20241101,124800,2458882000,102000,101900,102000,101800,132
20241101,124700,2445427300,101900,101900,102000,101900,89
20241101,124600,2436357900,102000,101900,102000,101800,165
20241101,124500,2419548100,101900,101700,101900,101700,57
20241101,124400,2413749400,101700,101800,101900,101600,109
20241101,124300,2402664100,101800,101700,101800,101600,36
20241101,124200,2399002300,101700,101600,101800,101600,150
20241101,124100,2383755800,101600,101800,101800,101600,75
20241101,124000,2376131400,101800,101700,101800,101700,126
20241101,123900,2363316600,101800,101700,101800,101700,74
20241101,123800,2355790400,101800,101800,101800,101700,37
20241101,123700,2352026600,101700,101700,101800,101600,120
20241101,123600,2339825400,101700,101800,101800,101700,49
20241101,123500,2334841300,101800,101800,101900,101700,89
20241101,123400,2325784300,101800,101900,101900,101800,76
20241101,123300,2318046100,101900,102000,102000,101900,87
20241101,123200,2309179100,102000,101800,102000,101700,116
20241101,123100,2297370300,101800,101800,101900,101700,79
20241101,123000,2289331000,101800,101800,101800,101700,31
20241101,122900,2286177900,101700,101800,101800,101700,150
20241101,122800,2270920300,101800,101800,101800,101700,77
20241101,122700,2263086900,101900,101800,102000,101800,52
20241101,122600,2257792000,101800,101900,101900,101700,128
20241101,122500,2244764400,101900,101900,101900,101800,87
20241101,122400,2235903200,102000,101900,102000,101900,97
20241101,122300,2226011100,101900,102000,102100,101800,23
20241101,122200,2223667100,102000,101900,102000,101900,95
20241101,122100,2213985500,101900,102000,102100,101900,71
20241101,122000,2206747500,102000,101900,102000,101800,88
20241101,121900,2197781500,101900,101900,102000,101800,94
20241101,121800,2188206100,102000,101800,102000,101800,161
20241101,121700,2171797100,101800,101900,102000,101800,61
20241101,121600,2165584600,102000,101900,102100,101900,122
20241101,121500,2153140600,102000,101800,102000,101800,75
20241101,121400,2145497600,102000,101900,102000,101900,111
20241101,121300,2134183500,102000,101900,102000,101900,79
20241101,121200,2126132600,101900,102000,102000,101800,62
20241101,121100,2119817600,101900,102000,102100,101900,75
20241101,121000,2112170800,101900,101800,101900,101800,179
20241101,120900,2093940000,101800,101900,102000,101800,36
20241101,120800,2090274600,101900,102000,102000,101800,409
20241101,120700,2048592600,101900,101900,101900,101900,51
20241101,120600,2043395700,101900,101900,102000,101700,128
20241101,120500,2030369000,101800,101800,101900,101800,104
20241101,120400,2019781700,101700,101900,101900,101700,95
20241101,120300,2010111500,102000,101900,102000,101800,32
20241101,120200,2006849900,101900,101900,102000,101900,84
20241101,120100,1998290100,102000,101800,102000,101800,123
20241101,120000,1985763400,101900,102100,102100,101900,55
20241101,115900,1980157600,101900,102000,102100,101800,100
20241101,115800,1969968600,102100,102000,102100,102000,33
20241101,115700,1966601900,102100,101800,102100,101800,180
20241101,115600,1948248800,101900,101900,102000,101900,61
20241101,115500,1942032800,101900,101900,101900,101700,101
20241101,115400,1931750900,102000,101700,102000,101700,103
20241101,115300,1921255400,101600,101700,101800,101600,137
20241101,115200,1907326200,101800,101900,101900,101800,41
20241101,115100,1903151400,101900,101900,102000,101800,114
20241101,115000,1891536900,101800,101800,101900,101800,84
20241101,114900,1882985200,102000,102000,102000,101800,49
20241101,114800,1877995100,102000,101900,102000,101800,131
20241101,114700,1864647400,101800,101900,101900,101800,50
20241101,114600,1859555000,101900,102000,102000,101800,187
20241101,114500,1840499000,102000,102000,102000,101900,56
20241101,114400,1834787100,102000,102200,102200,102000,91
20241101,114300,1825502400,102200,102100,102200,102100,111
20241101,114200,1814168200,102000,102100,102200,102000,176
20241101,114100,1796209300,102100,102000,102100,102000,60
20241101,114000,1790088100,102000,101900,102100,101900,96
20241101,113900,1780300100,102000,102100,102100,101900,108
20241101,113800,1769283000,102100,101900,102200,101900,65
20241101,113700,1762648600,101900,102100,102100,101800,110
20241101,113600,1751429400,102200,102000,102200,102000,44
20241101,113500,1746940100,102000,102000,102100,101900,166
20241101,113400,1730011300,102000,101900,102000,101900,23
20241101,113300,1727665400,101900,102400,102400,101600,539
20241101,113200,1672700200,102400,102200,102400,102100,85
20241101,113100,1664008500,102300,102300,102400,102200,99
20241101,113000,1653884500,102400,102400,102400,102300,99
20241101,112900,1643752700,102500,102600,102900,102500,499
20241101,112800,1592568600,102600,103000,103000,102600,264
20241101,112700,1565436500,102900,102900,103000,102900,84
20241101,112600,1556786200,102800,103300,103300,102800,110
20241101,112500,1545451900,103200,103200,103300,103200,31
20241101,112400,1542252600,103200,103300,103400,103200,222
20241101,112300,1519323400,103200,103200,103300,103200,31
20241101,112200,1516122600,103200,103200,103200,103100,4
20241101,112100,1515709900,103200,103200,103200,103200,64
20241101,112000,1509105100,103200,103200,103300,103100,55
20241101,111900,1503429200,103200,103100,103200,103100,52
20241101,111800,1498066600,103100,103000,103100,103000,19
20241101,111700,1496107800,103100,103100,103100,103000,8
20241101,111600,1495283300,103100,103000,103100,103000,46
20241101,111500,1490544800,103000,103000,103000,102800,74
20241101,111400,1482929400,103100,103200,103200,102900,79
20241101,111300,1474784600,103200,103100,103200,102900,63
20241101,111200,1468291800,103100,102900,103100,102900,12
20241101,111100,1467055900,102800,103300,103300,102800,305
20241101,111000,1435598900,103300,103200,103300,103200,89
20241101,110900,1426413600,103300,103200,103300,103200,6
20241101,110800,1425794000,103300,103200,103300,103200,56
20241101,110700,1420012800,103200,103200,103200,103200,3
20241101,110600,1419703200,103200,103200,103200,103200,7
20241101,110500,1418980800,103200,103000,103200,103000,39
20241101,110400,1414959500,103200,103000,103200,103000,5
20241101,110300,1414443800,103200,103200,103200,103200,2
20241101,110200,1414237400,103200,103000,103200,102900,89
20241101,110100,1405070200,103100,103100,103100,103000,16
20241101,110000,1403420800,103100,103200,103300,103100,127
20241101,105900,1390312700,103200,103100,103200,103100,8
20241101,105800,1389487500,103100,103300,103300,103100,17
20241101,105700,1387732800,103300,103100,103300,103100,82
20241101,105600,1379272300,103100,103200,103200,103100,55
20241101,105500,1373601700,103200,103100,103200,103100,38
20241101,105400,1369683600,103200,103100,103200,103100,33
20241101,105300,1366280900,103100,103100,103100,103100,17
20241101,105200,1364528200,103100,103100,103200,103100,51
20241101,105100,1359270000,103200,103200,103200,103100,24
20241101,105000,1356795400,103100,103200,103200,103100,77
20241101,104900,1348856300,103200,103100,103200,103100,49
20241101,104800,1343804100,103000,103100,103100,103000,28
20241101,104700,1340919800,103100,103000,103200,103000,14
20241101,104600,1339477300,103000,103200,103200,103000,336
20241101,104500,1304827600,103300,103200,103300,103200,6
20241101,104400,1304208000,103200,103300,103300,103200,4
20241101,104300,1303795000,103200,103200,103300,103100,60
20241101,104200,1297603000,103200,103100,103200,103100,7
20241101,104100,1296880700,103100,103200,103200,103100,4
20241101,104000,1296468000,103100,103100,103200,103000,75
20241101,103900,1288736300,103100,103100,103100,103100,9
20241101,103800,1287808400,103100,103100,103100,103100,2
20241101,103700,1287602200,103000,103100,103100,103000,12
20241101,103600,1286366000,103100,103000,103100,103000,12
20241101,103500,1285129100,102900,103000,103100,102800,210
20241101,103400,1263508500,103100,103100,103100,103000,8
20241101,103300,1262684000,103100,103100,103100,103000,14
20241101,103200,1261241000,103000,103100,103100,103000,46
20241101,103100,1256498600,103100,103100,103100,103000,64
20241101,103000,1249902600,103200,103100,103200,103100,88
20241101,102900,1240829600,103100,103100,103100,103100,3
20241101,102800,1240520300,103100,103100,103100,103100,59
20241101,102700,1234437400,103100,103000,103100,103000,101
20241101,102600,1224027600,102900,102800,103000,102800,7
20241101,102500,1223307400,102800,102900,103000,102800,333
20241101,102400,1189041500,103000,103000,103100,102900,300
20241101,102300,1158159500,103000,103000,103000,103000,30
20241101,102200,1155069500,103100,103200,103200,103100,41
20241101,102100,1150841900,103100,103300,103300,103100,135
20241101,102000,1136911100,103300,103200,103300,103100,76
20241101,101900,1129068200,103100,103300,103300,103100,99
20241101,101800,1118841700,103300,103100,103300,103100,3
20241101,101700,1118532000,103300,103300,103300,103100,50
20241101,101600,1113375600,103300,103100,103300,103100,93
20241101,101500,1103786900,103100,103300,103300,103000,218
20241101,101400,1081292400,103400,103300,103400,103300,69
20241101,101300,1074164300,103300,103300,103300,103300,12
20241101,101200,1072924700,103300,103100,103300,103100,5
20241101,101100,1072408400,103300,103100,103300,103000,28
20241101,101000,1069521000,103100,103600,103600,102900,65
20241101,100900,1062808400,103400,103300,103700,102900,504
20241101,100800,1010832900,103300,103000,103300,102900,237
20241101,100700,986412800,103000,103400,103400,103000,453
20241101,100600,939692200,103400,103400,103400,103400,8
20241101,100500,938865000,103400,103800,103800,103400,12
20241101,100400,937623400,103400,103400,103800,103300,253
20241101,100300,911432200,103400,103400,103400,103400,14
20241101,100200,909984600,103400,103500,103500,103200,88
20241101,100100,900888000,103600,103800,103800,103200,302
20241101,100000,869603900,103800,103800,103800,103700,90
20241101,095900,860262000,103700,103700,103700,103700,24
20241101,095800,857773200,103700,103700,103700,103700,28
20241101,095700,854869600,103700,103600,103900,103500,67
20241101,095600,847923200,103800,103800,103900,103600,258
20241101,095500,821181700,103800,103800,103800,103800,41
20241101,095400,816925900,103800,103600,103800,103500,67
20241101,095300,809971900,103700,103700,103800,103600,37
20241101,095200,806133300,103700,103500,103800,103500,402
20241101,095100,764495700,103400,103300,103400,103200,63
20241101,095000,757988300,103300,103400,103400,103300,202
20241101,094900,737108400,103500,103500,103500,103400,37
20241101,094800,733279700,103500,103500,103500,103500,24
20241101,094700,730795700,103500,103500,103500,103300,78
20241101,094600,722728300,103500,103500,103500,103300,310
20241101,094500,690655800,103500,103500,103500,103500,32
20241101,094400,687343800,103500,103200,103500,103200,221
20241101,094300,664511100,103200,103100,103200,103100,29
20241101,094200,661519800,103200,103100,103200,103100,14
20241101,094100,660075700,103100,103000,103100,103000,80
20241101,094000,651827800,103000,102900,103000,102900,70
20241101,093900,644624100,102900,102900,102900,102900,2
20241101,093800,644418300,102900,102900,102900,102900,5
20241101,093700,643903800,102900,103100,103100,102900,96
20241101,093600,634020400,103100,103100,103100,103100,3
20241101,093500,633711100,103100,103000,103100,103000,171
20241101,093400,616091400,103000,102700,103000,102600,385
20241101,093300,576488700,102600,102700,102700,102600,23
20241101,093200,574128700,102700,102700,102700,102600,183
20241101,093100,555337400,102700,102800,102800,102700,17
20241101,093000,553590800,102700,102600,102700,102600,55
20241101,092900,547947500,102500,102500,102500,102500,82
20241101,092800,539542500,102500,102500,102500,102500,0
20241101,092700,539542500,102500,102400,102500,102400,61
20241101,092600,533290100,102400,102300,102400,102300,23
20241101,092500,530935200,102300,102000,102300,102000,302
20241101,092400,500107100,101900,101800,101900,101800,74
20241101,092300,492567800,101900,101800,101900,101400,145
20241101,092200,477811300,101800,101700,101800,101700,439
20241101,092100,433137100,101500,101500,101700,101400,148
20241101,092000,418109200,101400,101400,101400,101400,24
20241101,091900,415675600,101500,101600,101600,101500,34
20241101,091800,412222600,101600,101600,101600,101500,31
20241101,091700,409075000,101600,101700,101700,101600,101
20241101,091600,398810300,101800,101600,101800,101600,68
20241101,091500,391897500,101700,101700,101700,101300,97
20241101,091400,382045600,101700,101800,101800,101300,67
20241101,091300,375242500,101200,101600,101800,101200,992
20241101,091200,274769000,101600,101300,101700,101300,158
20241101,091100,258728700,101700,101700,101700,101700,4
20241101,091000,258321900,101300,101200,101800,101200,264
20241101,090900,231573600,101200,101600,101600,101200,298
20241101,090800,201368000,101600,101600,101600,101600,42
20241101,090700,197100800,101600,101700,101700,101500,64
20241101,090600,190596300,101700,101500,101700,101200,150
20241101,090500,175378300,101100,101100,101100,101100,9
20241101,090400,174468400,101100,101100,101500,101000,139
20241101,090300,160402800,101000,101300,101300,101000,142
20241101,090200,146047100,101300,100600,101400,100600,144
20241101,090100,131482100,100600,101000,101000,100500,365
20241101,090000,94717500,101400,101900,101900,100700,934