KissMeData/001040/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183300,2831874600,97600,97600,97600,97600,1708
20241121,183200,2831874600,97600,97600,97600,97600,0
20241121,183100,2831874600,97600,97600,97600,97600,0
20241121,183000,2831874600,97600,97600,97600,97600,0
20241121,182900,2831874600,97600,97600,97600,97600,0
20241121,182800,2831874600,97600,97600,97600,97600,0
20241121,182700,2831874600,97600,97600,97600,97600,0
20241121,182600,2831874600,97600,97600,97600,97600,0
20241121,182500,2831874600,97600,97600,97600,97600,0
20241121,182400,2831874600,97600,97600,97600,97600,0
20241121,182300,2831874600,97600,97600,97600,97600,0
20241121,182200,2831874600,97600,97600,97600,97600,0
20241121,182100,2831874600,97600,97600,97600,97600,0
20241121,182000,2831874600,97600,97600,97600,97600,0
20241121,181900,2831874600,97600,97600,97600,97600,0
20241121,181800,2831874600,97600,97600,97600,97600,0
20241121,181700,2831874600,97600,97600,97600,97600,0
20241121,181600,2831874600,97600,97600,97600,97600,0
20241121,181500,2831874600,97600,97600,97600,97600,0
20241121,181400,2831874600,97600,97600,97600,97600,0
20241121,181300,2831874600,97600,97600,97600,97600,0
20241121,181200,2831874600,97600,97600,97600,97600,0
20241121,181100,2831874600,97600,97600,97600,97600,0
20241121,181000,2831874600,97600,97600,97600,97600,0
20241121,180900,2831874600,97600,97600,97600,97600,0
20241121,180800,2831874600,97600,97600,97600,97600,0
20241121,180700,2831874600,97600,97600,97600,97600,0
20241121,180600,2831874600,97600,97600,97600,97600,0
20241121,180500,2831874600,97600,97600,97600,97600,0
20241121,180400,2831874600,97600,97600,97600,97600,0
20241121,180300,2831874600,97600,97600,97600,97600,1708
20241121,180200,2831874600,97600,97600,97600,97600,0
20241121,180100,2831874600,97600,97600,97600,97600,0
20241121,180000,2831874600,97600,97600,97600,97600,0
20241121,175900,2831874600,97600,97600,97600,97600,0
20241121,175800,2831874600,97600,97600,97600,97600,0
20241121,175700,2831874600,97600,97600,97600,97600,0
20241121,175600,2831874600,97600,97600,97600,97600,0
20241121,175500,2831874600,97600,97600,97600,97600,0
20241121,175400,2831874600,97600,97600,97600,97600,0
20241121,175300,2831874600,97600,97600,97600,97600,0
20241121,175200,2831874600,97600,97600,97600,97600,0
20241121,175100,2831874600,97600,97600,97600,97600,0
20241121,175000,2831874600,97600,97600,97600,97600,0
20241121,174900,2831874600,97600,97600,97600,97600,0
20241121,174800,2831874600,97600,97600,97600,97600,0
20241121,174700,2831874600,97600,97600,97600,97600,0
20241121,174600,2831874600,97600,97600,97600,97600,0
20241121,174500,2831874600,97600,97600,97600,97600,0
20241121,174400,2831874600,97600,97600,97600,97600,0
20241121,174300,2831874600,97600,97600,97600,97600,0
20241121,174200,2831874600,97600,97600,97600,97600,0
20241121,174100,2831874600,97600,97600,97600,97600,0
20241121,174000,2831874600,97600,97600,97600,97600,0
20241121,173900,2831874600,97600,97600,97600,97600,0
20241121,173800,2831874600,97600,97600,97600,97600,0
20241121,173700,2831874600,97600,97600,97600,97600,0
20241121,173600,2831874600,97600,97600,97600,97600,0
20241121,173500,2831874600,97600,97600,97600,97600,0
20241121,173400,2831874600,97600,97600,97600,97600,0
20241121,173300,2831874600,97600,97600,97600,97600,1708
20241121,173200,2831874600,97600,97600,97600,97600,0
20241121,173100,2831874600,97600,97600,97600,97600,0
20241121,173000,2831874600,97600,97600,97600,97600,0
20241121,172900,2831874600,97600,97600,97600,97600,0
20241121,172800,2831874600,97600,97600,97600,97600,0
20241121,172700,2831874600,97600,97600,97600,97600,0
20241121,172600,2831874600,97600,97600,97600,97600,0
20241121,172500,2831874600,97600,97600,97600,97600,0
20241121,172400,2831874600,97600,97600,97600,97600,0
20241121,172300,2831874600,97600,97600,97600,97600,0
20241121,172200,2831874600,97600,97600,97600,97600,0
20241121,172100,2831874600,97600,97600,97600,97600,0
20241121,172000,2831874600,97600,97600,97600,97600,0
20241121,171900,2831874600,97600,97600,97600,97600,0
20241121,171800,2831874600,97600,97600,97600,97600,0
20241121,171700,2831874600,97600,97600,97600,97600,0
20241121,171600,2831874600,97600,97600,97600,97600,0
20241121,171500,2831874600,97600,97600,97600,97600,0
20241121,171400,2831874600,97600,97600,97600,97600,0
20241121,171300,2831874600,97600,97600,97600,97600,0
20241121,171200,2831874600,97600,97600,97600,97600,0
20241121,171100,2831874600,97600,97600,97600,97600,0
20241121,171000,2831874600,97600,97600,97600,97600,0
20241121,170900,2831874600,97600,97600,97600,97600,0
20241121,170800,2831874600,97600,97600,97600,97600,0
20241121,170700,2831874600,97600,97600,97600,97600,0
20241121,170600,2831874600,97600,97600,97600,97600,0
20241121,170500,2831874600,97600,97600,97600,97600,0
20241121,170400,2831874600,97600,97600,97600,97600,0
20241121,170300,2831874600,97600,97600,97600,97600,1708
20241121,170200,2831874600,97600,97600,97600,97600,0
20241121,170100,2831874600,97600,97600,97600,97600,0
20241121,170000,2831874600,97600,97600,97600,97600,0
20241121,165900,2831874600,97600,97600,97600,97600,0
20241121,165800,2831874600,97600,97600,97600,97600,0
20241121,165700,2831874600,97600,97600,97600,97600,0
20241121,165600,2831874600,97600,97600,97600,97600,0
20241121,165500,2831874600,97600,97600,97600,97600,0
20241121,165400,2831874600,97600,97600,97600,97600,0
20241121,165300,2831874600,97600,97600,97600,97600,0
20241121,165200,2831874600,97600,97600,97600,97600,0
20241121,165100,2831874600,97600,97600,97600,97600,0
20241121,165000,2831874600,97600,97600,97600,97600,0
20241121,164900,2831874600,97600,97600,97600,97600,0
20241121,164800,2831874600,97600,97600,97600,97600,0
20241121,164700,2831874600,97600,97600,97600,97600,0
20241121,164600,2831874600,97600,97600,97600,97600,0
20241121,164500,2831874600,97600,97600,97600,97600,0
20241121,164400,2831874600,97600,97600,97600,97600,0
20241121,164300,2831874600,97600,97600,97600,97600,0
20241121,164200,2831874600,97600,97600,97600,97600,0
20241121,164100,2831874600,97600,97600,97600,97600,0
20241121,164000,2831874600,97600,97600,97600,97600,0
20241121,163900,2831874600,97600,97600,97600,97600,0
20241121,163800,2831874600,97600,97600,97600,97600,0
20241121,163700,2831874600,97600,97600,97600,97600,0
20241121,163600,2831874600,97600,97600,97600,97600,0
20241121,163500,2831874600,97600,97600,97600,97600,0
20241121,163400,2831874600,97600,97600,97600,97600,0
20241121,163300,2831874600,97600,97600,97600,97600,1708
20241121,163200,2831874600,97600,97600,97600,97600,0
20241121,163100,2831874600,97600,97600,97600,97600,0
20241121,163000,2831874600,97600,97600,97600,97600,0
20241121,162900,2831874600,97600,97600,97600,97600,0
20241121,162800,2831874600,97600,97600,97600,97600,0
20241121,162700,2831874600,97600,97600,97600,97600,0
20241121,162600,2831874600,97600,97600,97600,97600,0
20241121,162500,2831874600,97600,97600,97600,97600,0
20241121,162400,2831874600,97600,97600,97600,97600,0
20241121,162300,2831874600,97600,97600,97600,97600,0
20241121,162200,2831874600,97600,97600,97600,97600,0
20241121,162100,2831874600,97600,97600,97600,97600,0
20241121,162000,2831874600,97600,97600,97600,97600,0
20241121,161900,2831874600,97600,97600,97600,97600,0
20241121,161800,2831874600,97600,97600,97600,97600,0
20241121,161700,2831874600,97600,97600,97600,97600,0
20241121,161600,2831874600,97600,97600,97600,97600,0
20241121,161500,2831874600,97600,97600,97600,97600,0
20241121,161400,2831874600,97600,97600,97600,97600,0
20241121,161300,2831874600,97600,97600,97600,97600,0
20241121,161200,2831874600,97600,97600,97600,97600,0
20241121,161100,2831874600,97600,97600,97600,97600,0
20241121,161000,2831874600,97600,97600,97600,97600,0
20241121,160900,2831874600,97600,97600,97600,97600,0
20241121,160800,2831874600,97600,97600,97600,97600,0
20241121,160700,2831874600,97600,97600,97600,97600,0
20241121,160600,2831874600,97600,97600,97600,97600,0
20241121,160500,2831874600,97600,97600,97600,97600,0
20241121,160400,2831874600,97600,97600,97600,97600,0
20241121,160300,2831874600,97600,97600,97600,97600,1708
20241121,160200,2831874600,97600,97600,97600,97600,0
20241121,160100,2831874600,97600,97600,97600,97600,0
20241121,160000,2831874600,97600,97600,97600,97600,0
20241121,155900,2831874600,97600,97600,97600,97600,0
20241121,155800,2831874600,97600,97600,97600,97600,0
20241121,155700,2831874600,97600,97600,97600,97600,0
20241121,155600,2831874600,97600,97600,97600,97600,0
20241121,155500,2831874600,97600,97600,97600,97600,0
20241121,155400,2831874600,97600,97600,97600,97600,0
20241121,155300,2831874600,97600,97600,97600,97600,0
20241121,155200,2831874600,97600,97600,97600,97600,0
20241121,155100,2831874600,97600,97600,97600,97600,0
20241121,155000,2831874600,97600,97600,97600,97600,0
20241121,154900,2831874600,97600,97600,97600,97600,0
20241121,154800,2831874600,97600,97600,97600,97600,0
20241121,154700,2831874600,97600,97600,97600,97600,0
20241121,154600,2831874600,97600,97600,97600,97600,0
20241121,154500,2831874600,97600,97600,97600,97600,0
20241121,154400,2831874600,97600,97600,97600,97600,0
20241121,154300,2831874600,97600,97600,97600,97600,0
20241121,154200,2831874600,97600,97600,97600,97600,0
20241121,154100,2831874600,97600,97600,97600,97600,0
20241121,154000,2831874600,97600,97600,97600,97600,0
20241121,153900,2831874600,97600,97600,97600,97600,0
20241121,153800,2831874600,97600,97600,97600,97600,0
20241121,153700,2831874600,97600,97600,97600,97600,0
20241121,153600,2831874600,97600,97600,97600,97600,0
20241121,153500,2831874600,97600,97600,97600,97600,0
20241121,153400,2831874600,97600,97600,97600,97600,0
20241121,153300,2831874600,97600,97600,97600,97600,1708
20241121,153200,2831874600,97600,97600,97600,97600,0
20241121,153100,2831874600,97600,97600,97600,97600,0
20241121,153000,2831874600,97600,97600,97600,97600,1708
20241121,152900,2665173800,98400,98400,98400,98400,0
20241121,152800,2665173800,98400,98400,98400,98400,0
20241121,152700,2665173800,98400,98400,98400,98400,0
20241121,152600,2665173800,98400,98400,98400,98400,0
20241121,152500,2665173800,98400,98400,98400,98400,0
20241121,152400,2665173800,98400,98400,98400,98400,0
20241121,152300,2665173800,98400,98400,98400,98400,0
20241121,152200,2665173800,98400,98400,98400,98400,0
20241121,152100,2665173800,98400,98400,98400,98400,0
20241121,152000,2665173800,98400,98400,98400,98400,0
20241121,151900,2665173800,98400,98400,98400,98000,41
20241121,151800,2661147400,98000,98400,98400,98000,143
20241121,151700,2647085800,98000,98000,98400,98000,206
20241121,151600,2626844100,98000,98100,98400,98000,202
20241121,151500,2607003600,98000,98100,98400,98000,172
20241121,151400,2590107500,98400,98200,98400,98000,241
20241121,151300,2566438000,98300,98100,98300,97900,131
20241121,151200,2553585800,98200,98100,98300,97900,208
20241121,151100,2533172500,98100,98000,98200,98000,143
20241121,151000,2519139100,98000,98000,98200,97900,211
20241121,150900,2498438900,97900,98000,98100,97900,261
20241121,150800,2472855800,98000,97800,98000,97800,267
20241121,150700,2446702100,97800,97700,97800,97700,206
20241121,150600,2426556000,97800,98000,98000,97800,256
20241121,150500,2401500500,98000,98000,98000,98000,83
20241121,150400,2393366500,98000,98000,98000,97900,180
20241121,150300,2375727200,98000,97900,98000,97900,169
20241121,150200,2359167400,97900,97800,97900,97800,86
20241121,150100,2350748300,97900,98000,98000,97900,181
20241121,150000,2333018200,97900,98000,98100,97900,158
20241121,145900,2317533300,98000,97900,98100,97900,327
20241121,145800,2285496700,98000,97900,98000,97900,111
20241121,145700,2274620700,97800,97800,97900,97700,232
20241121,145600,2251924300,97800,97900,97900,97800,73
20241121,145500,2244778700,97900,97800,97900,97800,126
20241121,145400,2232446400,97800,97800,97800,97700,187
20241121,145300,2214158600,97800,97800,97900,97700,69
20241121,145200,2207406700,97800,97900,97900,97800,161
20241121,145100,2191645400,97900,97800,97900,97800,83
20241121,145000,2183520300,97800,97900,97900,97800,176
20241121,144900,2166291000,97900,97900,98000,97900,137
20241121,144800,2152873600,97800,98000,98100,97600,129
20241121,144700,2140258000,98100,98100,98100,98000,212
20241121,144600,2119462200,98000,98000,98100,98000,41
20241121,144500,2115443300,98000,98000,98100,98000,169
20241121,144400,2098867300,98100,97900,98100,97900,51
20241121,144300,2093868700,98000,98000,98100,97800,137
20241121,144200,2080444900,98000,98000,98100,97900,86
20241121,144100,2072019100,98000,98000,98100,97900,147
20241121,144000,2057603800,98000,98100,98100,98000,234
20241121,143900,2034652800,98000,98000,98200,98000,53
20241121,143800,2029453600,98000,97900,98100,97900,128
20241121,143700,2016910900,97900,97900,98000,97800,79
20241121,143600,2009177000,98000,97900,98100,97900,166
20241121,143500,1992905200,97800,98100,98200,97800,32
20241121,143400,1989768500,98100,98000,98100,97900,182
20241121,143300,1971920700,98100,98100,98200,98000,175
20241121,143200,1954756800,98000,98100,98100,98000,138
20241121,143100,1941219900,98100,98000,98100,97900,121
20241121,143000,1929361700,98000,97900,98000,97900,49
20241121,142900,1924559800,97900,98100,98100,97900,173
20241121,142800,1907598800,98100,98100,98100,98000,33
20241121,142700,1904361900,98100,98000,98100,98000,115
20241121,142600,1893084700,98000,98200,98200,98000,61
20241121,142500,1887096900,98200,98100,98200,98100,158
20241121,142400,1871581600,98200,98100,98200,98100,165
20241121,142300,1855379600,98100,98100,98100,98000,92
20241121,142200,1846354500,98000,97800,98100,97800,127
20241121,142100,1833922200,97800,98200,98200,97800,195
20241121,142000,1814832800,98200,98200,98300,98200,163
20241121,141900,1798812900,98300,98200,98300,98100,40
20241121,141800,1794883700,98300,98200,98400,98200,179
20241121,141700,1777286200,98200,98200,98400,98200,125
20241121,141600,1765007300,98100,98200,98200,98100,21
20241121,141500,1762946800,98200,98400,98400,97500,329
20241121,141400,1730650200,98400,98400,98400,98300,73
20241121,141300,1723467700,98400,98300,98400,98200,64
20241121,141200,1717176600,98300,98300,98400,98200,129
20241121,141100,1704493200,98300,98300,98300,98300,50
20241121,141000,1699578200,98300,98300,98400,98300,199
20241121,140900,1680010500,98300,98300,98300,98200,45
20241121,140800,1675587500,98300,98100,98300,98100,96
20241121,140700,1666157700,98100,98200,98300,98000,64
20241121,140600,1659871400,98300,98100,98300,98100,118
20241121,140500,1648274900,98300,98200,98300,98200,46
20241121,140400,1643753700,98200,98300,98400,98200,144
20241121,140300,1629598700,98300,98200,98400,98200,57
20241121,140200,1623995800,98300,98200,98300,98100,156
20241121,140100,1608665000,98100,98100,98200,97900,156
20241121,140000,1593359800,98100,98100,98300,97700,144
20241121,135900,1579251300,98100,98100,98300,98100,157
20241121,135800,1563840500,98100,98100,98200,98100,29
20241121,135700,1560995400,98100,98000,98100,98000,106
20241121,135600,1550600100,98000,98200,98300,98000,114
20241121,135500,1539407900,98200,98100,98200,98100,193
20241121,135400,1520458800,98200,98000,98200,98000,500
20241121,135300,1471424500,98000,97900,98000,97900,92
20241121,135200,1462413400,97700,97400,98000,97400,447
20241121,135100,1418740400,97200,97200,97200,97200,8
20241121,135000,1417962800,97400,97100,97400,97100,152
20241121,134900,1403186800,97100,97100,97200,97100,107
20241121,134800,1392797000,97100,97100,97100,97100,8
20241121,134700,1392020200,97100,97100,97200,97100,568
20241121,134600,1336862100,97200,97200,97200,97100,100
20241121,134500,1327142900,97300,97200,97300,97200,17
20241121,134400,1325490100,97300,97300,97300,97200,14
20241121,134300,1324128300,97300,97400,97400,97100,213
20241121,134200,1303424600,97300,97300,97300,97200,29
20241121,134100,1300603000,97300,97300,97400,97300,33
20241121,134000,1297391200,97400,97400,97400,97300,15
20241121,133900,1295930800,97400,97300,97400,97300,10
20241121,133800,1294957400,97400,97100,97400,97100,288
20241121,133700,1266964100,97100,97100,97200,97100,21
20241121,133600,1264923800,97100,97200,97200,97100,5
20241121,133500,1264438200,97200,97100,97200,97100,22
20241121,133400,1262301500,97100,97200,97200,97100,8
20241121,133300,1261524300,97100,97100,97200,97100,12
20241121,133200,1260359000,97100,97100,97200,97100,11
20241121,133100,1259290600,97200,97100,97200,97100,28
20241121,133000,1256569500,97100,97200,97200,97100,38
20241121,132900,1252876900,97100,97200,97200,97100,14
20241121,132800,1251517200,97100,97100,97100,97100,8
20241121,132700,1250740400,97200,97200,97200,97100,20
20241121,132600,1248797200,97200,97200,97300,97200,152
20241121,132500,1234022600,97200,97200,97400,97200,310
20241121,132400,1203872300,97300,97300,97300,97200,15
20241121,132300,1202413900,97300,97300,97400,97300,32
20241121,132200,1199300200,97300,97300,97400,97300,27
20241121,132100,1196672900,97300,97300,97400,97300,16
20241121,132000,1195115700,97400,97500,97500,97400,79
20241121,131900,1187420200,97400,97500,97500,97400,75
20241121,131800,1180108300,97500,97600,97600,97500,9
20241121,131700,1179230600,97500,97600,97600,97500,31
20241121,131600,1176205100,97600,97600,97700,97600,25
20241121,131500,1173764200,97600,97700,97700,97600,10
20241121,131400,1172787900,97700,97600,97700,97600,12
20241121,131300,1171616400,97600,97700,97700,97600,7
20241121,131200,1170933100,97600,97600,97700,97600,9
20241121,131100,1170054200,97700,97300,97700,97300,648
20241121,131000,1106928000,97300,97300,97400,97300,18
20241121,130900,1105175700,97300,97400,97400,97300,14
20241121,130800,1103813000,97300,97300,97400,97300,12
20241121,130700,1102645000,97300,97300,97300,97300,20
20241121,130600,1100699000,97400,97300,97400,97200,88
20241121,130500,1092136400,97200,97300,97300,97200,12
20241121,130400,1090969800,97300,97200,97300,97200,14
20241121,130300,1089608800,97300,97300,97300,97200,21
20241121,130200,1087566800,97200,97200,97200,97200,4
20241121,130100,1087178000,97300,97200,97300,97200,17
20241121,130000,1085524500,97200,97300,97300,97200,35
20241121,125900,1082121800,97300,97300,97300,97200,3
20241121,125800,1081830000,97200,97300,97300,97200,19
20241121,125700,1079982600,97200,97300,97300,97200,6
20241121,125600,1079399200,97200,97300,97300,97200,20
20241121,125500,1077455000,97200,97200,97300,97200,14
20241121,125400,1076094100,97300,97200,97300,97200,2
20241121,125300,1075899600,97200,97300,97300,97200,18
20241121,125200,1074148900,97300,97200,97300,97200,6
20241121,125100,1073565300,97200,97200,97300,97200,23
20241121,125000,1071329200,97200,97300,97300,97200,20
20241121,124900,1069385000,97300,97300,97300,97200,45
20241121,124800,1065006600,97200,97300,97300,97200,16
20241121,124700,1063451000,97200,97200,97200,97200,6
20241121,124600,1062867800,97200,97200,97200,97200,10
20241121,124500,1061895800,97200,97200,97300,97200,12
20241121,124400,1060728800,97200,97200,97300,97200,15
20241121,124300,1059270300,97200,97200,97300,97200,16
20241121,124200,1057715000,97200,97200,97300,97200,13
20241121,124100,1056451000,97200,97300,97300,97200,9
20241121,124000,1055575800,97300,97200,97300,97200,20
20241121,123900,1053630700,97300,97400,97400,97300,13
20241121,123800,1052365400,97300,97400,97400,97300,11
20241121,123700,1051294900,97300,97300,97300,97300,19
20241121,123600,1049446200,97300,97300,97400,97300,26
20241121,123500,1046916000,97300,97300,97400,97300,12
20241121,123400,1045748100,97300,97300,97400,97300,17
20241121,123300,1044093500,97400,97400,97400,97300,9
20241121,123200,1043217600,97400,97400,97400,97300,13
20241121,123100,1041951900,97400,97400,97400,97300,12
20241121,123000,1040783600,97300,97300,97400,97300,15
20241121,122900,1039323900,97300,97300,97400,97300,59
20241121,122800,1033583000,97200,97200,97200,97100,87
20241121,122700,1025127000,97200,97200,97200,97200,6
20241121,122600,1024543800,97200,97200,97200,97100,15
20241121,122500,1023086700,97200,97100,97200,97100,6
20241121,122400,1022503900,97200,97100,97200,97100,8
20241121,122300,1021726900,97100,97100,97200,97100,7
20241121,122200,1021046800,97100,97100,97100,97100,18
20241121,122100,1019299000,97100,97000,97100,96900,82
20241121,122000,1011343800,97000,96900,97000,96900,22
20241121,121900,1009211900,96900,96900,96900,96800,20
20241121,121800,1007274700,96800,96900,96900,96800,18
20241121,121700,1005531600,96900,96900,96900,96900,8
20241121,121600,1004756400,96800,96800,96900,96800,25
20241121,121500,1002335500,96900,97000,97000,96900,8
20241121,121400,1001560100,97000,96900,97000,96900,14
20241121,121300,1000203100,96900,96900,96900,96900,12
20241121,121200,999040300,97000,96900,97000,96900,13
20241121,121100,997779900,96900,96900,96900,96800,19
20241121,121000,995938900,96900,96900,96900,96800,15
20241121,120900,994486300,96900,96800,96900,96800,7
20241121,120800,993808400,96800,96800,96900,96800,45
20241121,120700,989449500,96800,96800,96800,96800,14
20241121,120600,988094300,96800,96800,96800,96800,11
20241121,120500,987029500,96800,96900,97000,96800,54
20241121,120400,981797200,97000,96900,97000,96900,6
20241121,120300,981215700,96900,96900,96900,96900,9
20241121,120200,980343600,96900,97100,97100,96900,26
20241121,120100,977822400,96900,97000,97000,96900,20
20241121,120000,975883300,97000,97000,97000,97000,8
20241121,115900,975107300,97000,97000,97100,97000,133
20241121,115800,962206000,97100,97100,97100,97000,27
20241121,115700,959585200,97000,97100,97100,97000,60
20241121,115600,953765000,97100,97100,97100,97000,12
20241121,115500,952600700,97100,97000,97100,97000,6
20241121,115400,952018300,97000,97000,97100,97000,8
20241121,115300,951242200,97100,97000,97100,97000,43
20241121,115200,947067200,97000,96900,97000,96900,72
20241121,115100,940083900,96900,96900,97000,96900,9
20241121,115000,939211400,97000,97000,97000,97000,9
20241121,114900,938338400,96900,96700,97000,96600,268
20241121,114800,912441500,96800,97200,97200,96600,1142
20241121,114700,801572500,97200,97300,97300,97200,41
20241121,114600,797586900,97300,97300,97300,97200,287
20241121,114500,769665200,97300,97400,97400,97300,12
20241121,114400,768497000,97300,97400,97400,97300,54
20241121,114300,763240300,97400,97300,97400,97300,9
20241121,114200,762364000,97300,97300,97300,97300,9
20241121,114100,761488300,97300,97300,97400,97300,12
20241121,114000,760320100,97400,97400,97400,97300,7
20241121,113900,759638600,97400,97300,97400,97300,35
20241121,113800,756230700,97400,97300,97400,97300,11
20241121,113700,755159800,97400,97400,97400,97300,13
20241121,113600,753893900,97300,97400,97400,97300,10
20241121,113500,752920200,97400,97300,97400,97300,7
20241121,113400,752238600,97400,97300,97400,97300,12
20241121,113300,751070800,97400,97300,97400,97300,7
20241121,113200,750389100,97400,97300,97400,97300,20
20241121,113100,748442800,97300,97300,97400,97300,12
20241121,113000,747274500,97300,97400,97400,97300,5
20241121,112900,746787800,97300,97400,97400,97300,20
20241121,112800,744840000,97400,97400,97500,97400,34
20241121,112700,741528000,97400,97400,97400,97300,30
20241121,112600,738606200,97300,97400,97400,97300,19
20241121,112500,736756800,97400,97400,97400,97300,12
20241121,112400,735588400,97400,97400,97400,97300,74
20241121,112300,728384800,97400,97300,97400,97300,9
20241121,112200,727509000,97400,97400,97400,97300,9
20241121,112100,726632800,97300,97400,97400,97300,11
20241121,112000,725562300,97400,97400,97400,97300,10
20241121,111900,724588700,97400,97400,97500,97300,365
20241121,111800,689036100,97500,97400,97500,97400,10
20241121,111700,688061600,97500,97500,97500,97400,7
20241121,111600,687379400,97400,97500,97500,97400,6
20241121,111500,686794500,97400,97500,97500,97400,6
20241121,111400,686209900,97500,97500,97500,97400,23
20241121,111300,683967800,97500,97400,97500,97400,19
20241121,111200,682116500,97500,97400,97500,97400,16
20241121,111100,680557800,97500,97500,97500,97400,34
20241121,111000,677243300,97500,97400,97500,97400,12
20241121,110900,676073500,97400,97400,97400,97400,6
20241121,110800,675489100,97500,97500,97500,97400,9
20241121,110700,674611900,97500,97500,97500,97400,30
20241121,110600,671688300,97400,97400,97500,97400,10
20241121,110500,670714100,97500,97500,97500,97400,8
20241121,110400,669934400,97500,97500,97500,97400,14
20241121,110300,668569600,97400,97500,97500,97400,17
20241121,110200,666913100,97500,97500,97500,97400,16
20241121,110100,665353600,97500,97500,97500,97400,11
20241121,110000,664281600,97500,97500,97500,97400,23
20241121,105900,662040400,97500,97400,97500,97400,48
20241121,105800,657364900,97400,97500,97500,97400,30
20241121,105700,654442200,97500,97400,97500,97400,14
20241121,105600,653078000,97400,97500,97500,97400,8
20241121,105500,652298600,97400,97500,97500,97400,106
20241121,105400,641964600,97600,97600,97600,97600,5
20241121,105300,641476600,97600,97600,97600,97500,21
20241121,105200,639428300,97500,97600,97600,97500,5
20241121,105100,638940600,97600,97600,97600,97600,7
20241121,105000,638257400,97600,97500,97600,97500,9
20241121,104900,637379300,97600,97600,97600,97500,9
20241121,104800,636501200,97600,97600,97600,97600,2
20241121,104700,636306000,97600,97600,97600,97500,18
20241121,104600,634549900,97600,97600,97600,97500,15
20241121,104500,633086400,97500,97600,97700,97500,5
20241121,104400,632598200,97600,97600,97600,97500,28
20241121,104300,629865900,97600,97600,97600,97600,25
20241121,104200,627425900,97600,97400,97600,97400,48
20241121,104100,622748700,97400,97400,97400,97300,10
20241121,104000,621775000,97400,97400,97400,97300,23
20241121,103900,619535800,97300,97400,97400,97300,13
20241121,103800,618269900,97400,97400,97400,97300,85
20241121,103700,609991300,97300,97300,97400,97300,8
20241121,103600,609212400,97400,97400,97400,97400,14
20241121,103500,607848800,97400,97500,97500,97400,356
20241121,103400,573172600,97500,97400,97500,97400,48
20241121,103300,568497100,97400,97400,97400,97300,10
20241121,103200,567523300,97400,97400,97400,97300,41
20241121,103100,563530200,97400,97400,97400,97300,24
20241121,103000,561192900,97400,97400,97400,97300,13
20241121,102900,559927300,97400,97500,97500,97400,158
20241121,102800,544537500,97500,97500,97500,97500,11
20241121,102700,543465000,97500,97500,97500,97400,73
20241121,102600,536354100,97500,97500,97500,97500,6
20241121,102500,535769100,97500,97500,97500,97400,63
20241121,102400,529632000,97400,97700,97700,97400,130
20241121,102300,516957200,97600,97800,97800,97500,51
20241121,102200,511982200,97800,97800,97800,97800,8
20241121,102100,511199800,97500,97500,97700,97500,13
20241121,102000,509931700,97400,97800,97900,97400,155
20241121,101900,494816600,97800,97900,97900,97800,18
20241121,101800,493055800,97900,98000,98000,97900,32
20241121,101700,489921700,97900,98100,98100,97900,35
20241121,101600,486489800,97500,98000,98100,97500,131
20241121,101500,473665100,98000,98000,98000,97700,62
20241121,101400,467593900,97700,98000,98000,97700,128
20241121,101300,455067300,98000,98000,98000,98000,51
20241121,101200,450069300,98000,97900,98000,97900,47
20241121,101100,445464100,97900,97800,97900,97800,50
20241121,101000,440570000,97900,97900,97900,97900,46
20241121,100900,436066600,97800,97800,97800,97800,40
20241121,100800,432154600,97800,97700,97800,97500,38
20241121,100700,428442000,97700,97600,97700,97500,63
20241121,100600,422294100,97600,97700,97700,97600,37
20241121,100500,418679500,97600,97700,97700,97600,15
20241121,100400,417214400,97700,97700,97700,97600,40
20241121,100300,413306800,97700,97700,97700,97700,6
20241121,100200,412720600,97700,97700,97700,97600,19
20241121,100100,410864600,97600,97800,97800,97600,20
20241121,100000,408910600,97800,97800,97800,97600,19
20241121,095900,407053200,97800,97800,97800,97800,14
20241121,095800,405684000,97800,97600,97800,97600,81
20241121,095700,397775500,97600,97600,97600,97600,8
20241121,095600,396994700,97600,97600,97700,97500,26
20241121,095500,394457300,97600,97700,97700,97500,20
20241121,095400,392506200,97700,97700,97800,97700,18
20241121,095300,390747400,97700,97500,97700,97500,41
20241121,095200,386749100,97500,97400,97500,97400,18
20241121,095100,384995000,97500,97500,97500,97400,47
20241121,095000,380412600,97500,97500,97500,97400,28
20241121,094900,377684600,97500,97400,97500,97400,33
20241121,094800,374469600,97600,97600,97600,97500,11
20241121,094700,373396300,97600,97600,97600,97600,23
20241121,094600,371151500,97400,97400,97400,97400,5
20241121,094500,370664500,97500,97700,97700,97500,12
20241121,094400,369493100,97700,97700,97700,97700,1
20241121,094300,369395400,97300,97300,97500,97200,323
20241121,094200,337964800,97400,97900,97900,97300,502
20241121,094100,288938300,97900,98000,98000,97900,80
20241121,094000,281105400,98000,97900,98000,97900,14
20241121,093900,279734000,97900,97900,97900,97900,9
20241121,093800,278852900,97900,97900,97900,97900,8
20241121,093700,278069700,97900,98000,98100,97900,46
20241121,093600,273562700,98100,98100,98100,98100,4
20241121,093500,273170300,97900,97900,97900,97900,0
20241121,093400,273170300,97900,98000,98000,97900,35
20241121,093300,269741500,98100,97800,98100,97700,86
20241121,093200,261327000,97800,97700,97800,97700,9
20241121,093100,260447000,97700,97800,97800,97700,36
20241121,093000,256928800,97800,97900,97900,97800,21
20241121,092900,254874700,97900,98000,98000,97900,130
20241121,092800,242142400,98100,97900,98100,97900,8
20241121,092700,241358300,97900,98100,98100,97800,24
20241121,092600,239008000,98100,98100,98100,98000,23
20241121,092500,236753400,98000,97900,98000,97800,14
20241121,092400,235383500,97900,97900,98200,97800,34
20241121,092300,232054900,97900,98200,98200,97900,46
20241121,092200,227546600,98200,98000,98200,98000,10
20241121,092100,226566200,98000,98000,98200,98000,62
20241121,092000,220489400,98000,98100,98200,98000,74
20241121,091900,213233400,98100,98100,98100,98100,28
20241121,091800,210486600,98100,98100,98100,98100,3
20241121,091700,210192300,98000,98100,98100,98000,16
20241121,091600,208624100,98000,98300,98300,98000,34
20241121,091500,205288800,98000,98000,98000,98000,1
20241121,091400,205190800,97900,97700,98000,97700,38
20241121,091300,201477500,97800,98000,98000,97600,148
20241121,091200,186998900,98000,98300,98300,97900,56
20241121,091100,181503700,98400,98400,98400,98400,7
20241121,091000,180814900,98300,97900,98300,97900,556
20241121,090900,126321100,98000,98200,98200,98000,165
20241121,090800,110149100,98200,98300,98300,98200,7
20241121,090700,109461300,98300,98400,98400,98100,37
20241121,090600,105828300,98100,98400,98400,98100,239
20241121,090500,82341100,98300,98300,98300,98300,31
20241121,090400,79293800,98300,98400,98500,98300,86
20241121,090300,70838100,98300,98300,98400,98300,35
20241121,090200,67397200,98300,98100,98300,98100,229
20241121,090100,44917300,98200,98000,98300,98000,244
20241121,090000,20973300,97500,97400,98100,97300,215