KissMeData/001040/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,183200,9015840000,111900,111900,111900,111900,6283
20240902,183100,9015840000,111900,111900,111900,111900,0
20240902,183000,9015840000,111900,111900,111900,111900,0
20240902,182900,9015840000,111900,111900,111900,111900,0
20240902,182800,9015840000,111900,111900,111900,111900,0
20240902,182700,9015840000,111900,111900,111900,111900,0
20240902,182600,9015840000,111900,111900,111900,111900,0
20240902,182500,9015840000,111900,111900,111900,111900,0
20240902,182400,9015840000,111900,111900,111900,111900,0
20240902,182300,9015840000,111900,111900,111900,111900,0
20240902,182200,9015840000,111900,111900,111900,111900,0
20240902,182100,9015840000,111900,111900,111900,111900,0
20240902,182000,9015840000,111900,111900,111900,111900,0
20240902,181900,9015840000,111900,111900,111900,111900,0
20240902,181800,9015840000,111900,111900,111900,111900,0
20240902,181700,9015840000,111900,111900,111900,111900,0
20240902,181600,9015840000,111900,111900,111900,111900,0
20240902,181500,9015840000,111900,111900,111900,111900,0
20240902,181400,9015840000,111900,111900,111900,111900,0
20240902,181300,9015840000,111900,111900,111900,111900,0
20240902,181200,9015840000,111900,111900,111900,111900,0
20240902,181100,9015840000,111900,111900,111900,111900,0
20240902,181000,9015840000,111900,111900,111900,111900,0
20240902,180900,9015840000,111900,111900,111900,111900,0
20240902,180800,9015840000,111900,111900,111900,111900,0
20240902,180700,9015840000,111900,111900,111900,111900,0
20240902,180600,9015840000,111900,111900,111900,111900,0
20240902,180500,9015840000,111900,111900,111900,111900,0
20240902,180400,9015840000,111900,111900,111900,111900,0
20240902,180300,9015840000,111900,111900,111900,111900,0
20240902,180200,9015840000,111900,111900,111900,111900,6283
20240902,180100,9015840000,111900,111900,111900,111900,0
20240902,180000,9015840000,111900,111900,111900,111900,0
20240902,175900,9015840000,111900,111900,111900,111900,0
20240902,175800,9015840000,111900,111900,111900,111900,0
20240902,175700,9015840000,111900,111900,111900,111900,0
20240902,175600,9015840000,111900,111900,111900,111900,0
20240902,175500,9015840000,111900,111900,111900,111900,0
20240902,175400,9015840000,111900,111900,111900,111900,0
20240902,175300,9015840000,111900,111900,111900,111900,0
20240902,175200,9015840000,111900,111900,111900,111900,0
20240902,175100,9015840000,111900,111900,111900,111900,0
20240902,175000,9015840000,111900,111900,111900,111900,0
20240902,174900,9015840000,111900,111900,111900,111900,0
20240902,174800,9015840000,111900,111900,111900,111900,0
20240902,174700,9015840000,111900,111900,111900,111900,0
20240902,174600,9015840000,111900,111900,111900,111900,0
20240902,174500,9015840000,111900,111900,111900,111900,0
20240902,174400,9015840000,111900,111900,111900,111900,0
20240902,174300,9015840000,111900,111900,111900,111900,0
20240902,174200,9015840000,111900,111900,111900,111900,0
20240902,174100,9015840000,111900,111900,111900,111900,0
20240902,174000,9015840000,111900,111900,111900,111900,0
20240902,173900,9015840000,111900,111900,111900,111900,0
20240902,173800,9015840000,111900,111900,111900,111900,0
20240902,173700,9015840000,111900,111900,111900,111900,0
20240902,173600,9015840000,111900,111900,111900,111900,0
20240902,173500,9015840000,111900,111900,111900,111900,0
20240902,173400,9015840000,111900,111900,111900,111900,0
20240902,173300,9015840000,111900,111900,111900,111900,0
20240902,173200,9015840000,111900,111900,111900,111900,6283
20240902,173100,9015840000,111900,111900,111900,111900,0
20240902,173000,9015840000,111900,111900,111900,111900,0
20240902,172900,9015840000,111900,111900,111900,111900,0
20240902,172800,9015840000,111900,111900,111900,111900,0
20240902,172700,9015840000,111900,111900,111900,111900,0
20240902,172600,9015840000,111900,111900,111900,111900,0
20240902,172500,9015840000,111900,111900,111900,111900,0
20240902,172400,9015840000,111900,111900,111900,111900,0
20240902,172300,9015840000,111900,111900,111900,111900,0
20240902,172200,9015840000,111900,111900,111900,111900,0
20240902,172100,9015840000,111900,111900,111900,111900,0
20240902,172000,9015840000,111900,111900,111900,111900,0
20240902,171900,9015840000,111900,111900,111900,111900,0
20240902,171800,9015840000,111900,111900,111900,111900,0
20240902,171700,9015840000,111900,111900,111900,111900,0
20240902,171600,9015840000,111900,111900,111900,111900,0
20240902,171500,9015840000,111900,111900,111900,111900,0
20240902,171400,9015840000,111900,111900,111900,111900,0
20240902,171300,9015840000,111900,111900,111900,111900,0
20240902,171200,9015840000,111900,111900,111900,111900,0
20240902,171100,9015840000,111900,111900,111900,111900,0
20240902,171000,9015840000,111900,111900,111900,111900,0
20240902,170900,9015840000,111900,111900,111900,111900,0
20240902,170800,9015840000,111900,111900,111900,111900,0
20240902,170700,9015840000,111900,111900,111900,111900,0
20240902,170600,9015840000,111900,111900,111900,111900,0
20240902,170500,9015840000,111900,111900,111900,111900,0
20240902,170400,9015840000,111900,111900,111900,111900,0
20240902,170300,9015840000,111900,111900,111900,111900,0
20240902,170200,9015840000,111900,111900,111900,111900,6283
20240902,170100,9015840000,111900,111900,111900,111900,0
20240902,170000,9015840000,111900,111900,111900,111900,0
20240902,165900,9015840000,111900,111900,111900,111900,0
20240902,165800,9015840000,111900,111900,111900,111900,0
20240902,165700,9015840000,111900,111900,111900,111900,0
20240902,165600,9015840000,111900,111900,111900,111900,0
20240902,165500,9015840000,111900,111900,111900,111900,0
20240902,165400,9015840000,111900,111900,111900,111900,0
20240902,165300,9015840000,111900,111900,111900,111900,0
20240902,165200,9015840000,111900,111900,111900,111900,0
20240902,165100,9015840000,111900,111900,111900,111900,0
20240902,165000,9015840000,111900,111900,111900,111900,0
20240902,164900,9015840000,111900,111900,111900,111900,0
20240902,164800,9015840000,111900,111900,111900,111900,0
20240902,164700,9015840000,111900,111900,111900,111900,0
20240902,164600,9015840000,111900,111900,111900,111900,0
20240902,164500,9015840000,111900,111900,111900,111900,0
20240902,164400,9015840000,111900,111900,111900,111900,0
20240902,164300,9015840000,111900,111900,111900,111900,0
20240902,164200,9015840000,111900,111900,111900,111900,0
20240902,164100,9015840000,111900,111900,111900,111900,0
20240902,164000,9015840000,111900,111900,111900,111900,0
20240902,163900,9015840000,111900,111900,111900,111900,0
20240902,163800,9015840000,111900,111900,111900,111900,0
20240902,163700,9015840000,111900,111900,111900,111900,0
20240902,163600,9015840000,111900,111900,111900,111900,0
20240902,163500,9015840000,111900,111900,111900,111900,0
20240902,163400,9015840000,111900,111900,111900,111900,0
20240902,163300,9015840000,111900,111900,111900,111900,0
20240902,163200,9015840000,111900,111900,111900,111900,6283
20240902,163100,9015840000,111900,111900,111900,111900,0
20240902,163000,9015840000,111900,111900,111900,111900,0
20240902,162900,9015840000,111900,111900,111900,111900,0
20240902,162800,9015840000,111900,111900,111900,111900,0
20240902,162700,9015840000,111900,111900,111900,111900,0
20240902,162600,9015840000,111900,111900,111900,111900,0
20240902,162500,9015840000,111900,111900,111900,111900,0
20240902,162400,9015840000,111900,111900,111900,111900,0
20240902,162300,9015840000,111900,111900,111900,111900,0
20240902,162200,9015840000,111900,111900,111900,111900,0
20240902,162100,9015840000,111900,111900,111900,111900,0
20240902,162000,9015840000,111900,111900,111900,111900,0
20240902,161900,9015840000,111900,111900,111900,111900,0
20240902,161800,9015840000,111900,111900,111900,111900,0
20240902,161700,9015840000,111900,111900,111900,111900,0
20240902,161600,9015840000,111900,111900,111900,111900,0
20240902,161500,9015840000,111900,111900,111900,111900,0
20240902,161400,9015840000,111900,111900,111900,111900,0
20240902,161300,9015840000,111900,111900,111900,111900,0
20240902,161200,9015840000,111900,111900,111900,111900,0
20240902,161100,9015840000,111900,111900,111900,111900,0
20240902,161000,9015840000,111900,111900,111900,111900,0
20240902,160900,9015840000,111900,111900,111900,111900,0
20240902,160800,9015840000,111900,111900,111900,111900,0
20240902,160700,9015840000,111900,111900,111900,111900,0
20240902,160600,9015840000,111900,111900,111900,111900,0
20240902,160500,9015840000,111900,111900,111900,111900,0
20240902,160400,9015840000,111900,111900,111900,111900,0
20240902,160300,9015840000,111900,111900,111900,111900,0
20240902,160200,9015840000,111900,111900,111900,111900,6283
20240902,160100,9015840000,111900,111900,111900,111900,0
20240902,160000,9015840000,111900,111900,111900,111900,0
20240902,155900,9015840000,111900,111900,111900,111900,0
20240902,155800,9015840000,111900,111900,111900,111900,0
20240902,155700,9015840000,111900,111900,111900,111900,0
20240902,155600,9015840000,111900,111900,111900,111900,0
20240902,155500,9015840000,111900,111900,111900,111900,0
20240902,155400,9015840000,111900,111900,111900,111900,0
20240902,155300,9015840000,111900,111900,111900,111900,0
20240902,155200,9015840000,111900,111900,111900,111900,0
20240902,155100,9015840000,111900,111900,111900,111900,0
20240902,155000,9015840000,111900,111900,111900,111900,0
20240902,154900,9015840000,111900,111900,111900,111900,0
20240902,154800,9015840000,111900,111900,111900,111900,0
20240902,154700,9015840000,111900,111900,111900,111900,0
20240902,154600,9015840000,111900,111900,111900,111900,0
20240902,154500,9015840000,111900,111900,111900,111900,0
20240902,154400,9015840000,111900,111900,111900,111900,0
20240902,154300,9015840000,111900,111900,111900,111900,0
20240902,154200,9015840000,111900,111900,111900,111900,0
20240902,154100,9015840000,111900,111900,111900,111900,0
20240902,154000,9015840000,111900,111900,111900,111900,0
20240902,153900,9015840000,111900,111900,111900,111900,0
20240902,153800,9015840000,111900,111900,111900,111900,0
20240902,153700,9015840000,111900,111900,111900,111900,0
20240902,153600,9015840000,111900,111900,111900,111900,0
20240902,153500,9015840000,111900,111900,111900,111900,0
20240902,153400,9015840000,111900,111900,111900,111900,0
20240902,153300,9015840000,111900,111900,111900,111900,0
20240902,153200,9015840000,111900,111900,111900,111900,6283
20240902,153100,9015840000,111900,111900,111900,111900,0
20240902,153000,9015840000,111900,111900,111900,111900,6283
20240902,152900,8312772300,111800,111800,111800,111800,0
20240902,152800,8312772300,111800,111800,111800,111800,0
20240902,152700,8312772300,111800,111800,111800,111800,0
20240902,152600,8312772300,111800,111800,111800,111800,0
20240902,152500,8312772300,111800,111800,111800,111800,0
20240902,152400,8312772300,111800,111800,111800,111800,0
20240902,152300,8312772300,111800,111800,111800,111800,0
20240902,152200,8312772300,111800,111800,111800,111800,0
20240902,152100,8312772300,111800,111800,111800,111800,0
20240902,152000,8312772300,111800,111800,111800,111800,0
20240902,151900,8312772300,111800,112000,112000,111800,241
20240902,151800,8285815700,111800,112000,112100,111600,596
20240902,151700,8219178200,112000,112000,112100,112000,122
20240902,151600,8205505500,112000,111900,112100,111800,121
20240902,151500,8191955000,111900,111900,111900,111800,136
20240902,151400,8176737100,111900,112000,112000,111800,361
20240902,151300,8136345200,111900,112200,112200,111900,579
20240902,151200,8071434600,112200,112100,112200,112100,94
20240902,151100,8060888800,112200,112300,112300,112100,112
20240902,151000,8048321300,112300,112200,112300,112100,161
20240902,150900,8030250500,112300,112200,112300,112200,66
20240902,150800,8022839000,112200,112300,112300,112200,197
20240902,150700,8000729800,112300,112200,112300,112200,94
20240902,150600,7990176400,112300,112100,112300,112100,89
20240902,150500,7980194400,112100,112100,112300,112100,208
20240902,150400,7956859300,112100,112200,112200,112100,99
20240902,150300,7945754100,112200,112000,112200,112000,96
20240902,150200,7934986500,111900,112300,112300,111800,119
20240902,150100,7921654300,112300,112300,112300,111700,445
20240902,150000,7871865300,112000,112000,112300,111900,99
20240902,145900,7860751300,112000,111800,112300,111800,1107
20240902,145800,7736707300,111900,112000,112000,111800,70
20240902,145700,7728876100,111800,111900,112000,111800,260
20240902,145600,7699801100,111900,111900,112000,111800,150
20240902,145500,7683027500,111800,111900,112000,111800,191
20240902,145400,7661661500,111900,111900,112000,111900,238
20240902,145300,7635029000,111900,112000,112000,111900,58
20240902,145200,7628534800,111900,111900,111900,111900,33
20240902,145100,7624842100,111900,112000,112000,111900,23
20240902,145000,7622268300,111900,111800,111900,111800,160
20240902,144900,7604375900,111800,111900,111900,111800,60
20240902,144800,7597664800,112000,111900,112000,111800,10
20240902,144700,7596545700,111900,112000,112000,111900,155
20240902,144600,7579200500,111900,112000,112000,111900,246
20240902,144500,7551648600,112000,112000,112000,112000,158
20240902,144400,7533952600,112000,112000,112100,112000,25
20240902,144300,7531151500,112100,112000,112100,112000,20
20240902,144200,7528911300,112100,112100,112200,112100,133
20240902,144100,7513999300,112000,112100,112100,112000,63
20240902,144000,7506939800,112100,112000,112200,112000,171
20240902,143900,7487770500,112100,112200,112200,112100,324
20240902,143800,7451445600,112100,112100,112200,112100,30
20240902,143700,7448080700,112200,112100,112200,112100,11
20240902,143600,7446846900,112100,112100,112200,112100,20
20240902,143500,7444604400,112100,112200,112200,112100,20
20240902,143400,7442361700,112100,112100,112100,112100,1
20240902,143300,7442249600,112100,112100,112100,112100,46
20240902,143200,7437093000,112000,112000,112100,112000,30
20240902,143100,7433731200,112200,112100,112200,112100,23
20240902,143000,7431152800,112000,112100,112100,112000,31
20240902,142900,7427679400,112000,112000,112200,112000,23
20240902,142800,7425101600,112000,112000,112000,112000,4
20240902,142700,7424653600,112000,112100,112200,112000,122
20240902,142600,7410978100,112100,112200,112200,112100,19
20240902,142500,7408847500,112100,112200,112200,112100,23
20240902,142400,7406268500,112100,112200,112200,112100,25
20240902,142300,7403463900,112100,112100,112100,112000,59
20240902,142200,7396850200,112100,112100,112100,112100,7
20240902,142100,7396065500,112000,112100,112100,112000,61
20240902,142000,7389228800,112100,112200,112200,112000,100
20240902,141900,7378018100,112200,112200,112200,112200,31
20240902,141800,7374539900,112200,112200,112200,112100,372
20240902,141700,7332801600,112200,112200,112200,112200,8
20240902,141600,7331904000,112100,112100,112200,112100,7
20240902,141500,7331119000,112100,112200,112200,112100,17
20240902,141400,7329212500,112200,112100,112200,112100,31
20240902,141300,7325735800,112100,112100,112200,112100,54
20240902,141200,7319682300,112100,112200,112200,112100,3
20240902,141100,7319345900,112200,112100,112200,112100,28
20240902,141000,7316205900,112100,112100,112100,112100,44
20240902,140900,7311273500,112000,112100,112100,112000,34
20240902,140800,7307465300,112000,112000,112200,112000,394
20240902,140700,7263302800,112000,112000,112000,112000,32
20240902,140600,7259718800,111900,111900,111900,111900,15
20240902,140500,7258040300,112000,111900,112000,111900,32
20240902,140400,7254457800,111900,111900,112000,111900,31
20240902,140300,7250987900,111900,112000,112000,111900,42
20240902,140200,7246287900,112000,112100,112200,112000,384
20240902,140100,7203254800,112200,112100,112200,112100,16
20240902,140000,7201460400,112100,112200,112200,112100,15
20240902,135900,7199778800,112200,112100,112200,112100,49
20240902,135800,7194283000,112200,112100,112200,112100,159
20240902,135700,7176459000,112000,112000,112100,112000,40
20240902,135600,7171978300,112000,111900,112100,111900,182
20240902,135500,7151607200,112000,111900,112000,111900,12
20240902,135400,7150263300,112000,112000,112000,111900,107
20240902,135300,7138282900,111900,111900,111900,111900,53
20240902,135200,7132352200,112000,112000,112000,111900,232
20240902,135100,7106386700,111900,111900,112000,111900,52
20240902,135000,7100567600,111900,112100,112100,111900,170
20240902,134900,7081524200,112100,112200,112200,112100,41
20240902,134800,7076928000,112100,112200,112200,112100,72
20240902,134700,7068853900,112200,112300,112300,112200,219
20240902,134600,7044277000,112300,112500,112600,112300,146
20240902,134500,7027864900,112300,112300,112300,112200,134
20240902,134400,7012816800,112300,112300,112300,112200,106
20240902,134300,7000916200,112200,112400,112700,112200,158
20240902,134200,6983153700,112600,112900,112900,112400,102
20240902,134100,6971660200,112800,112700,113000,112700,90
20240902,134000,6961505100,112800,113000,113000,112800,71
20240902,133900,6953485200,112900,112900,113000,112800,157
20240902,133800,6935762000,112900,112800,113000,112700,151
20240902,133700,6918723200,112800,112900,112900,112800,112
20240902,133600,6906083300,112800,112800,112900,112800,140
20240902,133500,6890286700,112800,112800,112800,112600,145
20240902,133400,6873932900,112900,112900,112900,112800,114
20240902,133300,6861066800,113000,113000,113000,112800,168
20240902,133200,6842092700,113000,113000,113000,112800,126
20240902,133100,6827869800,112900,113200,113200,112900,191
20240902,133000,6806288700,113200,112900,113200,112900,537
20240902,132900,6745565100,112900,112600,112900,112500,751
20240902,132800,6660898400,112600,112500,112600,112200,171
20240902,132700,6641668300,112600,112700,112700,112400,473
20240902,132600,6588430300,112700,112700,112800,112600,200
20240902,132500,6565894400,112700,112700,112800,112600,205
20240902,132400,6542794000,112700,112900,112900,112700,501
20240902,132300,6486306900,112900,112700,112900,112700,563
20240902,132200,6422796500,112800,112700,112800,112500,638
20240902,132100,6350940900,112600,112500,112700,112500,287
20240902,132000,6318621900,112500,111800,112700,111800,1380
20240902,131900,6163718900,111900,111600,111900,111500,743
20240902,131800,6080726000,111600,110800,111700,110800,586
20240902,131700,6015504500,111000,110700,111100,110700,206
20240902,131600,5992662500,110800,110700,110800,110600,154
20240902,131500,5975614800,110700,110700,110700,110600,10
20240902,131400,5974508000,110700,110600,110700,110600,34
20240902,131300,5970744300,110600,110700,110700,110600,175
20240902,131200,5951376300,110600,110600,110700,110600,60
20240902,131100,5944740200,110600,110600,110700,110600,17
20240902,131000,5942859400,110500,110600,110700,110500,76
20240902,130900,5934453900,110600,110500,110600,110500,42
20240902,130800,5929809100,110600,110700,110700,110600,77
20240902,130700,5921291000,110700,110600,110700,110600,73
20240902,130600,5913214600,110600,110600,110700,110600,61
20240902,130500,5906466300,110600,110700,110700,110600,54
20240902,130400,5900493200,110600,110700,110700,110600,115
20240902,130300,5887771500,110600,110600,110600,110500,16
20240902,130200,5886002100,110700,110700,110700,110600,126
20240902,130100,5872065500,110700,110700,110700,110700,11
20240902,130000,5870847800,110700,110800,110800,110700,114
20240902,125900,5858226600,110800,110800,110800,110800,9
20240902,125800,5857229400,110800,110900,110900,110700,122
20240902,125700,5843712100,110900,110900,110900,110900,57
20240902,125600,5837390800,110900,110800,110900,110800,40
20240902,125500,5832955000,110800,110800,110900,110800,68
20240902,125400,5825419600,110900,110900,110900,110900,6
20240902,125300,5824754200,110900,111000,111000,110900,49
20240902,125200,5819319900,110800,110800,110900,110700,136
20240902,125100,5804244100,110800,110800,110800,110800,8
20240902,125000,5803357700,110800,110800,110900,110800,75
20240902,124900,5795045100,110800,110900,110900,110700,50
20240902,124800,5789504700,110800,110900,110900,110800,7
20240902,124700,5788728900,111000,111000,111100,111000,47
20240902,124600,5783511400,111000,111000,111000,110600,290
20240902,124500,5751414500,110800,110800,111000,110800,322
20240902,124400,5715705300,110900,110900,110900,110700,117
20240902,124300,5702740100,110800,110800,110900,110800,48
20240902,124200,5697421600,110800,110600,110800,110600,100
20240902,124100,5686342800,110800,110800,110800,110700,69
20240902,124000,5678703700,110700,110800,110800,110700,53
20240902,123900,5672835700,110800,110700,110800,110700,8
20240902,123800,5671949600,110800,110600,110800,110600,82
20240902,123700,5662878500,110700,110800,110800,110600,63
20240902,123600,5655904100,110700,110800,110800,110700,40
20240902,123500,5651472300,110800,110700,110800,110700,52
20240902,123400,5645715300,110700,110800,110800,110700,52
20240902,123300,5639958800,110900,110800,110900,110800,8
20240902,123200,5639072100,110800,110800,110800,110800,48
20240902,123100,5633753700,110900,110800,110900,110700,58
20240902,123000,5627327800,110800,110800,110900,110800,15
20240902,122900,5625665000,110900,110800,110900,110800,50
20240902,122800,5620124400,110800,110700,110800,110700,147
20240902,122700,5603841300,110800,110700,110800,110700,65
20240902,122600,5596640700,110700,110600,110700,110600,102
20240902,122500,5585353600,110600,110600,110600,110600,3
20240902,122400,5585021800,110600,110700,110700,110600,56
20240902,122300,5578827000,110700,110800,110800,110600,50
20240902,122200,5573291900,110700,110700,110800,110600,36
20240902,122100,5569306900,110700,110700,110800,110700,138
20240902,122000,5554019200,110600,110600,110700,110500,110
20240902,121900,5541856600,110600,110600,110600,110500,339
20240902,121800,5504378300,110600,110800,110800,110600,284
20240902,121700,5472943400,110700,110700,110800,110700,131
20240902,121600,5458441400,110700,110800,110800,110700,8
20240902,121500,5457555500,110800,110900,110900,110800,67
20240902,121400,5450128000,110800,110800,110800,110800,51
20240902,121300,5444477200,110800,110900,110900,110800,8
20240902,121200,5443590700,110800,110900,110900,110800,71
20240902,121100,5435722600,110800,110800,110800,110800,59
20240902,121000,5429185400,110900,110800,110900,110800,21
20240902,120900,5426858300,110800,110800,110900,110800,74
20240902,120800,5418657700,110800,110800,110900,110800,49
20240902,120700,5413228400,110800,110900,110900,110800,3
20240902,120600,5412895900,110800,111000,111000,110800,309
20240902,120500,5378647000,110900,111100,111100,110900,15
20240902,120400,5376981600,111100,111000,111100,111000,35
20240902,120300,5373096400,111000,111000,111200,111000,36
20240902,120200,5369099200,110900,111200,111200,110900,57
20240902,120100,5362775100,111100,111100,111100,111000,53
20240902,120000,5356887000,111100,111100,111200,111000,81
20240902,115900,5347894300,111000,111100,111200,111000,53
20240902,115800,5342006400,111100,111200,111200,111100,12
20240902,115700,5340672600,111100,111200,111200,111100,58
20240902,115600,5334227900,111100,111100,111100,111100,157
20240902,115500,5316785200,111200,111200,111200,111200,3
20240902,115400,5316451600,111100,111200,111200,111100,120
20240902,115300,5303112100,111100,111200,111200,111100,29
20240902,115200,5299887400,111300,111300,111300,111200,51
20240902,115100,5294216000,111300,111300,111400,111300,69
20240902,115000,5286534900,111300,111400,111400,111300,63
20240902,114900,5279521000,111500,111400,111500,111400,17
20240902,114800,5277627000,111400,111500,111600,111400,76
20240902,114700,5269158900,111600,111500,111600,111500,944
20240902,114600,5163902800,111600,111600,111600,111500,13
20240902,114500,5162452200,111500,111600,111600,111500,111
20240902,114400,5150069600,111600,111600,111700,111600,83
20240902,114300,5140806700,111600,111500,111600,111500,84
20240902,114200,5131433900,111400,111500,111500,111400,129
20240902,114100,5117055500,111500,111400,111500,111400,42
20240902,114000,5112374600,111400,111500,111600,111400,101
20240902,113900,5101114500,111500,111600,111700,111400,169
20240902,113800,5082264200,111600,111300,111800,111300,365
20240902,113700,5041540200,111300,111300,111400,111300,123
20240902,113600,5027842400,111400,111400,111400,111300,146
20240902,113500,5011582600,111300,111300,111400,111300,74
20240902,113400,5003346200,111300,111300,111300,111300,64
20240902,113300,4996223000,111400,111300,111400,111200,144
20240902,113200,4980198000,111300,111200,111300,111200,33
20240902,113100,4976525400,111300,111200,111400,111200,59
20240902,113000,4969957300,111200,111300,111300,111100,54
20240902,112900,4963951400,111200,111200,111200,111100,91
20240902,112800,4953832300,111100,111100,111200,111100,60
20240902,112700,4947161800,111100,111200,111200,111000,86
20240902,112600,4937605700,111200,111100,111200,111100,74
20240902,112500,4929384000,111000,111100,111200,111000,56
20240902,112400,4923165000,111000,111200,111200,111000,93
20240902,112300,4912833600,111100,110900,111200,110900,33
20240902,112200,4909167400,110900,111200,111200,110800,162
20240902,112100,4891191100,111200,111300,111300,111100,63
20240902,112000,4884187800,111200,111200,111400,111200,63
20240902,111900,4877180200,111100,111100,111400,111100,152
20240902,111800,4860277200,111200,111400,111400,111100,167
20240902,111700,4841701200,111400,111300,111400,111200,85
20240902,111600,4832239600,111200,111400,111400,111200,275
20240902,111500,4801632100,111300,111300,111400,111200,174
20240902,111400,4782260600,111300,111300,111300,111200,56
20240902,111300,4776028300,111200,111200,111300,111100,131
20240902,111200,4761458900,111200,111000,111300,111000,179
20240902,111100,4741560200,110900,110900,111200,110900,137
20240902,111000,4726346500,110800,110600,110800,110300,225
20240902,110900,4701463600,110600,110300,110600,110300,184
20240902,110800,4681148700,110300,110300,110400,110200,248
20240902,110700,4653791900,110300,110400,110400,110000,71
20240902,110600,4645971500,110000,110100,110100,110000,1137
20240902,110500,4520896600,110100,110200,110200,110000,192
20240902,110400,4499757400,110100,110200,110300,110100,292
20240902,110300,4467596500,110300,110400,110400,110200,432
20240902,110200,4419950200,110400,110500,110500,110400,77
20240902,110100,4411448700,110500,110500,110600,110400,105
20240902,110000,4399846200,110500,110400,110500,110400,266
20240902,105900,4370468900,110400,110400,110500,110400,146
20240902,105800,4354344800,110400,110400,110500,110400,254
20240902,105700,4326291300,110400,110700,110700,110400,504
20240902,105600,4270580100,110700,110700,110700,110600,98
20240902,105500,4259740600,110700,110700,110700,110600,207
20240902,105400,4236827700,110700,110700,110800,110700,76
20240902,105300,4228411000,110700,110700,110800,110700,295
20240902,105200,4195754400,110700,110700,110700,110600,237
20240902,105100,4169523000,110700,110700,110700,110600,179
20240902,105000,4149710800,110700,110700,110800,110700,235
20240902,104900,4123695900,110700,110800,110800,110500,385
20240902,104800,4081108500,110800,110900,111000,110800,349
20240902,104700,4042432800,110900,110800,111000,110800,267
20240902,104600,4012823700,110800,111200,111200,110800,1715
20240902,104500,3822432800,111300,111200,111300,111100,181
20240902,104400,3802316600,111200,111200,111300,111200,495
20240902,104300,3747262600,111300,111300,111300,111200,292
20240902,104200,3714765800,111400,111400,111500,111400,200
20240902,104100,3692485200,111500,111300,111500,111300,84
20240902,104000,3683127200,111500,111600,111600,111400,964
20240902,103900,3575655900,111600,111600,111700,111600,337
20240902,103800,3538045900,111600,111700,111700,111600,50
20240902,103700,3532465100,111700,111700,111700,111600,342
20240902,103600,3494283200,111700,111700,111700,111600,69
20240902,103500,3486576900,111800,111800,111800,111700,58
20240902,103400,3480096800,111900,111800,111900,111800,63
20240902,103300,3473052800,111800,111700,111900,111700,90
20240902,103200,3462987700,111700,111800,111900,111600,170
20240902,103100,3444003000,111900,111700,111900,111600,74
20240902,103000,3435739100,111700,111700,111700,111600,218
20240902,102900,3411389000,111700,111800,111800,111700,253
20240902,102800,3383121300,111800,111800,111900,111700,537
20240902,102700,3323084400,111900,111900,111900,111800,13
20240902,102600,3321629800,111900,111900,111900,111800,155
20240902,102500,3304299200,111800,111800,111900,111800,155
20240902,102400,3286959500,111900,111800,111900,111800,109
20240902,102300,3274771600,111800,111800,111800,111700,1000
20240902,102200,3162973500,111800,111800,111900,111800,122
20240902,102100,3149331600,111900,111800,111900,111800,517
20240902,102000,3091530300,111800,111800,111800,111800,700
20240902,101900,3013270300,111800,111800,111800,111700,77
20240902,101800,3004662300,111700,112000,112000,111700,579
20240902,101700,2939901000,111900,112000,112000,111900,594
20240902,101600,2873430400,111900,112000,112000,111900,142
20240902,101500,2857540500,111900,112000,112000,111900,169
20240902,101400,2838618400,112100,112200,112300,112100,4127
20240902,101300,2375575400,112200,112300,112300,112200,26
20240902,101200,2372656700,112200,112200,112300,112200,54
20240902,101100,2366595100,112300,112300,112300,112300,117
20240902,101000,2353456000,112300,112400,112400,112200,505
20240902,100900,2296784100,112400,112200,112400,112200,36
20240902,100800,2292741000,112200,112300,112400,112200,1002
20240902,100700,2180216000,112400,112400,112400,112300,50
20240902,100600,2174596100,112300,112400,112500,112300,75
20240902,100500,2166166600,112300,112300,112400,112300,31
20240902,100400,2162682400,112300,112500,112500,112300,54
20240902,100300,2156613900,112500,112300,112500,112300,55
20240902,100200,2150432500,112400,112400,112600,112400,124
20240902,100100,2136484700,112600,112700,112700,112400,190
20240902,100000,2115079300,112700,112600,112700,112600,63
20240902,095900,2107984700,112500,112500,112600,112500,139
20240902,095800,2092344400,112500,112300,112500,112300,42
20240902,095700,2087623700,112300,112200,112300,112200,114
20240902,095600,2074822500,112200,112300,112300,112200,26
20240902,095500,2071902800,112200,112200,112200,112200,11
20240902,095400,2070668600,112200,112100,112200,112100,119
20240902,095300,2057319900,112100,112000,112100,111900,36
20240902,095200,2053287800,112000,112000,112000,112000,12
20240902,095100,2051943800,112000,112000,112000,111900,74
20240902,095000,2043656700,112100,112000,112100,112000,42
20240902,094900,2038948600,112000,112100,112100,112000,47
20240902,094800,2033684500,112000,112000,112000,112000,234
20240902,094700,2007476500,111900,111900,111900,111900,56
20240902,094600,2001210100,111900,112000,112000,111900,210
20240902,094500,1977700100,112000,112100,112100,112000,238
20240902,094400,1951043300,112000,112000,112000,111900,228
20240902,094300,1925518000,112000,112200,112200,112000,458
20240902,094200,1874157200,112200,112300,112300,112200,28
20240902,094100,1871014100,112200,112300,112300,112200,68
20240902,094000,1863380800,112300,112400,112400,112300,121
20240902,093900,1849787500,112300,112300,112300,112200,141
20240902,093800,1833960200,112300,112500,112500,112300,163
20240902,093700,1815649100,112400,112400,112400,112400,27
20240902,093600,1812614300,112400,112600,112600,112300,17
20240902,093500,1810702300,112600,112400,112800,112300,169
20240902,093400,1791693300,112300,112600,112800,112300,98
20240902,093300,1780649300,112700,112600,112700,112200,171
20240902,093200,1761412700,112500,112500,112500,112400,225
20240902,093100,1736115900,112500,112500,112700,112500,115
20240902,093000,1723162200,112500,112400,112900,112400,130
20240902,092900,1708524800,112200,112800,112900,112200,842
20240902,092800,1613844700,112800,112700,112800,112700,186
20240902,092700,1592877100,112700,112900,112900,112300,330
20240902,092600,1555672300,112900,112600,112900,112600,126
20240902,092500,1541470200,112600,112800,112800,112200,284
20240902,092400,1509502300,112800,112700,112800,112600,286
20240902,092300,1477267600,112700,112500,112700,112500,42
20240902,092200,1472539300,112600,112100,112600,112100,514
20240902,092100,1414797700,111800,111900,112000,111800,449
20240902,092000,1364555700,111900,111900,111900,111800,169
20240902,091900,1345646000,111900,112500,112500,111500,1329
20240902,091800,1196714500,112500,112500,112500,112200,382
20240902,091700,1153757600,112500,113000,113000,112500,482
20240902,091600,1099414400,113100,113000,113100,113000,156
20240902,091500,1081780200,113000,113400,113600,113000,343
20240902,091400,1042940200,113600,113600,113600,113600,72
20240902,091300,1034761000,113100,113700,113800,113000,144
20240902,091200,1018425800,113800,113600,113800,113500,576
20240902,091100,952971300,113500,113300,113700,113300,114
20240902,091000,940034200,113300,113000,113400,112900,443
20240902,090900,889941400,113000,113800,113800,113000,1039
20240902,090800,772086600,113800,113700,113800,113600,307
20240902,090700,737178800,113700,114100,114100,113400,322
20240902,090600,700528300,114200,113700,114200,113700,2022
20240902,090500,469975300,113600,113600,113800,113600,528
20240902,090400,409970900,113700,113600,113800,113400,870
20240902,090300,311143700,113500,113400,113800,113400,1232
20240902,090200,171240600,113400,113500,113600,113300,568
20240902,090100,106811100,113500,112800,113700,112800,549
20240902,090000,44665000,112800,112900,112900,112500,396