KissMeData/001040/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,183200,12925554300,122500,122500,122500,122500,3012
20240909,183100,12925554300,122500,122500,122500,122500,0
20240909,183000,12925554300,122500,122500,122500,122500,0
20240909,182900,12925554300,122500,122500,122500,122500,0
20240909,182800,12925554300,122500,122500,122500,122500,0
20240909,182700,12925554300,122500,122500,122500,122500,0
20240909,182600,12925554300,122500,122500,122500,122500,0
20240909,182500,12925554300,122500,122500,122500,122500,0
20240909,182400,12925554300,122500,122500,122500,122500,0
20240909,182300,12925554300,122500,122500,122500,122500,0
20240909,182200,12925554300,122500,122500,122500,122500,0
20240909,182100,12925554300,122500,122500,122500,122500,0
20240909,182000,12925554300,122500,122500,122500,122500,0
20240909,181900,12925554300,122500,122500,122500,122500,0
20240909,181800,12925554300,122500,122500,122500,122500,0
20240909,181700,12925554300,122500,122500,122500,122500,0
20240909,181600,12925554300,122500,122500,122500,122500,0
20240909,181500,12925554300,122500,122500,122500,122500,0
20240909,181400,12925554300,122500,122500,122500,122500,0
20240909,181300,12925554300,122500,122500,122500,122500,0
20240909,181200,12925554300,122500,122500,122500,122500,0
20240909,181100,12925554300,122500,122500,122500,122500,0
20240909,181000,12925554300,122500,122500,122500,122500,0
20240909,180900,12925554300,122500,122500,122500,122500,0
20240909,180800,12925554300,122500,122500,122500,122500,0
20240909,180700,12925554300,122500,122500,122500,122500,0
20240909,180600,12925554300,122500,122500,122500,122500,0
20240909,180500,12925554300,122500,122500,122500,122500,0
20240909,180400,12925554300,122500,122500,122500,122500,0
20240909,180300,12925554300,122500,122500,122500,122500,0
20240909,180200,12925554300,122500,122500,122500,122500,3012
20240909,180100,12925554300,122500,122500,122500,122500,0
20240909,180000,12925554300,122500,122500,122500,122500,0
20240909,175900,12925554300,122500,122500,122500,122500,0
20240909,175800,12925554300,122500,122500,122500,122500,0
20240909,175700,12925554300,122500,122500,122500,122500,0
20240909,175600,12925554300,122500,122500,122500,122500,0
20240909,175500,12925554300,122500,122500,122500,122500,0
20240909,175400,12925554300,122500,122500,122500,122500,0
20240909,175300,12925554300,122500,122500,122500,122500,0
20240909,175200,12925554300,122500,122500,122500,122500,0
20240909,175100,12925554300,122500,122500,122500,122500,0
20240909,175000,12925554300,122500,122500,122500,122500,0
20240909,174900,12925554300,122500,122500,122500,122500,0
20240909,174800,12925554300,122500,122500,122500,122500,0
20240909,174700,12925554300,122500,122500,122500,122500,0
20240909,174600,12925554300,122500,122500,122500,122500,0
20240909,174500,12925554300,122500,122500,122500,122500,0
20240909,174400,12925554300,122500,122500,122500,122500,0
20240909,174300,12925554300,122500,122500,122500,122500,0
20240909,174200,12925554300,122500,122500,122500,122500,0
20240909,174100,12925554300,122500,122500,122500,122500,0
20240909,174000,12925554300,122500,122500,122500,122500,0
20240909,173900,12925554300,122500,122500,122500,122500,0
20240909,173800,12925554300,122500,122500,122500,122500,0
20240909,173700,12925554300,122500,122500,122500,122500,0
20240909,173600,12925554300,122500,122500,122500,122500,0
20240909,173500,12925554300,122500,122500,122500,122500,0
20240909,173400,12925554300,122500,122500,122500,122500,0
20240909,173300,12925554300,122500,122500,122500,122500,0
20240909,173200,12925554300,122500,122500,122500,122500,3012
20240909,173100,12925554300,122500,122500,122500,122500,0
20240909,173000,12925554300,122500,122500,122500,122500,0
20240909,172900,12925554300,122500,122500,122500,122500,0
20240909,172800,12925554300,122500,122500,122500,122500,0
20240909,172700,12925554300,122500,122500,122500,122500,0
20240909,172600,12925554300,122500,122500,122500,122500,0
20240909,172500,12925554300,122500,122500,122500,122500,0
20240909,172400,12925554300,122500,122500,122500,122500,0
20240909,172300,12925554300,122500,122500,122500,122500,0
20240909,172200,12925554300,122500,122500,122500,122500,0
20240909,172100,12925554300,122500,122500,122500,122500,0
20240909,172000,12925554300,122500,122500,122500,122500,0
20240909,171900,12925554300,122500,122500,122500,122500,0
20240909,171800,12925554300,122500,122500,122500,122500,0
20240909,171700,12925554300,122500,122500,122500,122500,0
20240909,171600,12925554300,122500,122500,122500,122500,0
20240909,171500,12925554300,122500,122500,122500,122500,0
20240909,171400,12925554300,122500,122500,122500,122500,0
20240909,171300,12925554300,122500,122500,122500,122500,0
20240909,171200,12925554300,122500,122500,122500,122500,0
20240909,171100,12925554300,122500,122500,122500,122500,0
20240909,171000,12925554300,122500,122500,122500,122500,0
20240909,170900,12925554300,122500,122500,122500,122500,0
20240909,170800,12925554300,122500,122500,122500,122500,0
20240909,170700,12925554300,122500,122500,122500,122500,0
20240909,170600,12925554300,122500,122500,122500,122500,0
20240909,170500,12925554300,122500,122500,122500,122500,0
20240909,170400,12925554300,122500,122500,122500,122500,0
20240909,170300,12925554300,122500,122500,122500,122500,0
20240909,170200,12925554300,122500,122500,122500,122500,3012
20240909,170100,12925554300,122500,122500,122500,122500,0
20240909,170000,12925554300,122500,122500,122500,122500,0
20240909,165900,12925554300,122500,122500,122500,122500,0
20240909,165800,12925554300,122500,122500,122500,122500,0
20240909,165700,12925554300,122500,122500,122500,122500,0
20240909,165600,12925554300,122500,122500,122500,122500,0
20240909,165500,12925554300,122500,122500,122500,122500,0
20240909,165400,12925554300,122500,122500,122500,122500,0
20240909,165300,12925554300,122500,122500,122500,122500,0
20240909,165200,12925554300,122500,122500,122500,122500,0
20240909,165100,12925554300,122500,122500,122500,122500,0
20240909,165000,12925554300,122500,122500,122500,122500,0
20240909,164900,12925554300,122500,122500,122500,122500,0
20240909,164800,12925554300,122500,122500,122500,122500,0
20240909,164700,12925554300,122500,122500,122500,122500,0
20240909,164600,12925554300,122500,122500,122500,122500,0
20240909,164500,12925554300,122500,122500,122500,122500,0
20240909,164400,12925554300,122500,122500,122500,122500,0
20240909,164300,12925554300,122500,122500,122500,122500,0
20240909,164200,12925554300,122500,122500,122500,122500,0
20240909,164100,12925554300,122500,122500,122500,122500,0
20240909,164000,12925554300,122500,122500,122500,122500,0
20240909,163900,12925554300,122500,122500,122500,122500,0
20240909,163800,12925554300,122500,122500,122500,122500,0
20240909,163700,12925554300,122500,122500,122500,122500,0
20240909,163600,12925554300,122500,122500,122500,122500,0
20240909,163500,12925554300,122500,122500,122500,122500,0
20240909,163400,12925554300,122500,122500,122500,122500,0
20240909,163300,12925554300,122500,122500,122500,122500,0
20240909,163200,12925554300,122500,122500,122500,122500,3012
20240909,163100,12925554300,122500,122500,122500,122500,0
20240909,163000,12925554300,122500,122500,122500,122500,0
20240909,162900,12925554300,122500,122500,122500,122500,0
20240909,162800,12925554300,122500,122500,122500,122500,0
20240909,162700,12925554300,122500,122500,122500,122500,0
20240909,162600,12925554300,122500,122500,122500,122500,0
20240909,162500,12925554300,122500,122500,122500,122500,0
20240909,162400,12925554300,122500,122500,122500,122500,0
20240909,162300,12925554300,122500,122500,122500,122500,0
20240909,162200,12925554300,122500,122500,122500,122500,0
20240909,162100,12925554300,122500,122500,122500,122500,0
20240909,162000,12925554300,122500,122500,122500,122500,0
20240909,161900,12925554300,122500,122500,122500,122500,0
20240909,161800,12925554300,122500,122500,122500,122500,0
20240909,161700,12925554300,122500,122500,122500,122500,0
20240909,161600,12925554300,122500,122500,122500,122500,0
20240909,161500,12925554300,122500,122500,122500,122500,0
20240909,161400,12925554300,122500,122500,122500,122500,0
20240909,161300,12925554300,122500,122500,122500,122500,0
20240909,161200,12925554300,122500,122500,122500,122500,0
20240909,161100,12925554300,122500,122500,122500,122500,0
20240909,161000,12925554300,122500,122500,122500,122500,0
20240909,160900,12925554300,122500,122500,122500,122500,0
20240909,160800,12925554300,122500,122500,122500,122500,0
20240909,160700,12925554300,122500,122500,122500,122500,0
20240909,160600,12925554300,122500,122500,122500,122500,0
20240909,160500,12925554300,122500,122500,122500,122500,0
20240909,160400,12925554300,122500,122500,122500,122500,0
20240909,160300,12925554300,122500,122500,122500,122500,0
20240909,160200,12925554300,122500,122500,122500,122500,3012
20240909,160100,12925554300,122500,122500,122500,122500,0
20240909,160000,12925554300,122500,122500,122500,122500,0
20240909,155900,12925554300,122500,122500,122500,122500,0
20240909,155800,12925554300,122500,122500,122500,122500,0
20240909,155700,12925554300,122500,122500,122500,122500,0
20240909,155600,12925554300,122500,122500,122500,122500,0
20240909,155500,12925554300,122500,122500,122500,122500,0
20240909,155400,12925554300,122500,122500,122500,122500,0
20240909,155300,12925554300,122500,122500,122500,122500,0
20240909,155200,12925554300,122500,122500,122500,122500,0
20240909,155100,12925554300,122500,122500,122500,122500,0
20240909,155000,12925554300,122500,122500,122500,122500,0
20240909,154900,12925554300,122500,122500,122500,122500,0
20240909,154800,12925554300,122500,122500,122500,122500,0
20240909,154700,12925554300,122500,122500,122500,122500,0
20240909,154600,12925554300,122500,122500,122500,122500,0
20240909,154500,12925554300,122500,122500,122500,122500,0
20240909,154400,12925554300,122500,122500,122500,122500,0
20240909,154300,12925554300,122500,122500,122500,122500,0
20240909,154200,12925554300,122500,122500,122500,122500,0
20240909,154100,12925554300,122500,122500,122500,122500,0
20240909,154000,12925554300,122500,122500,122500,122500,0
20240909,153900,12925554300,122500,122500,122500,122500,0
20240909,153800,12925554300,122500,122500,122500,122500,0
20240909,153700,12925554300,122500,122500,122500,122500,0
20240909,153600,12925554300,122500,122500,122500,122500,0
20240909,153500,12925554300,122500,122500,122500,122500,0
20240909,153400,12925554300,122500,122500,122500,122500,0
20240909,153300,12925554300,122500,122500,122500,122500,0
20240909,153200,12925554300,122500,122500,122500,122500,3012
20240909,153100,12925554300,122500,122500,122500,122500,0
20240909,153000,12925554300,122500,122500,122500,122500,3012
20240909,152900,12556584300,122600,122600,122600,122600,0
20240909,152800,12556584300,122600,122600,122600,122600,0
20240909,152700,12556584300,122600,122600,122600,122600,0
20240909,152600,12556584300,122600,122600,122600,122600,0
20240909,152500,12556584300,122600,122600,122600,122600,0
20240909,152400,12556584300,122600,122600,122600,122600,0
20240909,152300,12556584300,122600,122600,122600,122600,0
20240909,152200,12556584300,122600,122600,122600,122600,0
20240909,152100,12556584300,122600,122600,122600,122600,0
20240909,152000,12556584300,122600,122600,122600,122600,0
20240909,151900,12556584300,122600,122700,122700,122200,216
20240909,151800,12530117900,122600,122600,122700,122500,179
20240909,151700,12508164500,122600,122300,122700,122300,179
20240909,151600,12486225100,122700,122400,122700,122300,189
20240909,151500,12463074300,122400,122600,122800,122100,242
20240909,151400,12433436000,122600,122400,122800,122100,233
20240909,151300,12404893700,122200,122100,122900,122000,456
20240909,151200,12349091200,122500,122700,122700,122200,381
20240909,151100,12302413300,122400,122300,122900,122200,207
20240909,151000,12277057800,122200,122200,122500,122100,259
20240909,150900,12245384800,122400,122300,122500,122200,387
20240909,150800,12198036200,122300,121900,122700,121900,232
20240909,150700,12169641800,122000,122300,122900,121900,337
20240909,150600,12128396400,122200,122100,122600,121900,248
20240909,150500,12098091200,122000,122200,122600,122000,290
20240909,150400,12062633700,122100,122300,122700,122100,333
20240909,150300,12021851300,122200,122100,122300,121600,332
20240909,150200,11981350100,122000,123000,123300,122000,872
20240909,150100,11874538300,122900,123100,123200,122900,470
20240909,150000,11816717000,123100,123300,123400,123000,630
20240909,145900,11739075300,123400,123200,123400,123000,611
20240909,145800,11663774600,123200,122800,123200,122700,862
20240909,145700,11557820200,122700,122200,122800,122200,526
20240909,145600,11493309300,122300,122400,122700,122200,270
20240909,145500,11460246700,122400,122400,122700,122300,299
20240909,145400,11423602800,122300,122600,122700,122200,247
20240909,145300,11393354500,122600,122400,122600,122200,286
20240909,145200,11358356100,122200,122000,122700,121900,381
20240909,145100,11311769100,121900,121500,122300,121400,248
20240909,145000,11281583700,121600,122700,122700,121300,1367
20240909,144900,11114697000,122700,122400,122800,122400,743
20240909,144800,11023638800,122400,122400,122600,122100,633
20240909,144700,10946183300,122300,122300,122600,122100,320
20240909,144600,10907032000,122200,122000,122700,122000,222
20240909,144500,10879865200,122000,122000,122100,121500,281
20240909,144400,10845602000,122100,122400,122400,122000,348
20240909,144300,10803098900,122400,121900,122400,121900,241
20240909,144200,10773656900,121900,121800,122100,121800,386
20240909,144100,10726564100,121700,121600,122000,121600,243
20240909,144000,10696964900,121600,121500,122000,120800,547
20240909,143900,10630530500,121500,121500,121700,121300,358
20240909,143800,10587042200,121400,122000,122000,121400,1499
20240909,143700,10404747400,121900,121900,122000,121700,380
20240909,143600,10358456500,121800,122600,122600,121800,742
20240909,143500,10267818800,122400,123100,123100,122200,539
20240909,143400,10201766600,123100,123000,123500,122500,516
20240909,143300,10138391000,123300,123100,123700,122500,327
20240909,143200,10098130900,123000,123100,124000,123000,478
20240909,143100,10039135300,123100,123800,124000,123100,375
20240909,143000,9992884500,123600,124000,124000,123300,768
20240909,142900,9897833700,124000,123700,124000,123600,462
20240909,142800,9840609000,124000,123700,124000,123700,678
20240909,142700,9756645700,123700,123500,123800,123400,606
20240909,142600,9681709500,123500,123800,123800,123200,702
20240909,142500,9594998000,123700,123800,123800,123000,813
20240909,142400,9494501700,123800,124000,124400,123300,771
20240909,142300,9398959600,124000,124500,124700,124000,1064
20240909,142200,9266788000,124600,124300,124800,124300,483
20240909,142100,9206605700,124500,124600,124900,124000,1023
20240909,142000,9079270700,124700,125000,125000,124600,1406
20240909,141900,8903779200,125000,124800,125000,124700,954
20240909,141800,8784657200,124700,124800,125000,124500,2247
20240909,141700,8504064100,124800,124500,124800,124200,1571
20240909,141600,8308396700,124400,124000,124500,124000,1254
20240909,141500,8152469100,124300,124000,124300,123900,1817
20240909,141400,7927033400,124000,123900,124100,123800,734
20240909,141300,7836038200,123900,124000,124100,123700,537
20240909,141200,7769480000,124000,123800,124000,123700,972
20240909,141100,7649053200,123700,123800,123800,123700,313
20240909,141000,7610310500,123800,123700,123800,123700,361
20240909,140900,7565633200,123800,123800,123900,123600,741
20240909,140800,7473939100,123700,122600,123800,122600,4568
20240909,140700,6911694900,122600,122400,122600,122400,527
20240909,140600,6847149100,122400,121900,122500,121900,763
20240909,140500,6753805200,122100,122100,122100,121800,567
20240909,140400,6684642600,122100,122100,122200,122000,363
20240909,140300,6640327200,122100,122100,122300,122000,249
20240909,140200,6609909600,122100,122000,122300,122000,231
20240909,140100,6581704100,122000,122000,122200,121900,496
20240909,140000,6521180600,122100,122300,122300,122000,427
20240909,135900,6469006400,122300,122400,122500,122200,253
20240909,135800,6438043400,122400,122300,122500,122100,378
20240909,135700,6391821700,122400,122500,122600,122300,365
20240909,135600,6347113400,122500,122600,122600,122400,408
20240909,135500,6297120700,122600,122500,122600,122500,217
20240909,135400,6270531300,122600,122200,122600,122100,249
20240909,135300,6240058800,122200,122400,122600,122100,358
20240909,135200,6196278800,122400,122300,122600,122200,228
20240909,135100,6168380800,122300,122500,122600,122200,404
20240909,135000,6118932800,122500,122600,122600,122500,225
20240909,134900,6091349600,122600,122600,122700,122400,296
20240909,134800,6055063700,122600,122400,122600,122300,300
20240909,134700,6018348700,122400,122500,122600,122300,268
20240909,134600,5985529800,122500,122500,122600,122300,314
20240909,134500,5947074700,122500,122600,122700,122300,413
20240909,134400,5896440600,122600,122600,122600,122200,435
20240909,134300,5843171800,122600,122300,122800,122200,1522
20240909,134200,5656710300,122300,122100,122400,121900,425
20240909,134100,5604783600,122100,122300,122300,122000,236
20240909,134000,5575946100,122300,122200,122300,121900,337
20240909,133900,5534797500,122200,122200,122300,122000,520
20240909,133800,5471316600,122200,122400,122400,122100,453
20240909,133700,5415927000,122400,122400,122400,122300,380
20240909,133600,5369430500,122300,121800,122300,121800,867
20240909,133500,5263643300,121800,121800,121900,121300,450
20240909,133400,5208852100,121900,121500,121900,121400,769
20240909,133300,5115373600,121500,121400,121600,121400,222
20240909,133200,5088403000,121600,121300,121700,121300,1240
20240909,133100,4937747200,121300,121300,121400,121100,234
20240909,133000,4909368200,121200,121100,121400,121100,775
20240909,132900,4815423300,121100,120600,121100,120600,1087
20240909,132800,4684009800,120700,120400,120800,120400,139
20240909,132700,4667233700,120400,120900,121000,120300,491
20240909,132600,4607894400,120900,120500,120900,120400,548
20240909,132500,4541772600,120500,120500,120500,120400,229
20240909,132400,4514180800,120600,120500,120600,120400,439
20240909,132300,4461284400,120400,120300,120500,120300,818
20240909,132200,4362806500,120300,120200,120400,120200,360
20240909,132100,4319506200,120200,120300,120400,120200,480
20240909,132000,4261776400,120300,120000,120300,119000,2321
20240909,131900,3983233800,119800,119700,120000,119500,900
20240909,131800,3875384400,119400,118900,119900,118900,1974
20240909,131700,3639919200,118900,118500,119000,118300,1575
20240909,131600,3453048700,118400,118100,118400,118000,495
20240909,131500,3394546700,118100,118300,118300,118000,146
20240909,131400,3377285300,118300,118300,118300,118100,153
20240909,131300,3359200300,118300,118200,118300,118100,205
20240909,131200,3334973800,118200,118200,118200,118100,59
20240909,131100,3328004300,118200,118000,118200,118000,569
20240909,131000,3260856000,117900,117700,118000,117700,353
20240909,130900,3219282100,117700,117700,117700,117600,48
20240909,130800,3213635600,117600,117600,117600,117600,22
20240909,130700,3211048400,117600,117600,117700,117600,77
20240909,130600,3201992200,117600,117500,117600,117500,19
20240909,130500,3199758600,117600,117600,117600,117500,49
20240909,130400,3194000600,117600,117500,117600,117400,17
20240909,130300,3192003500,117500,117500,117500,117500,28
20240909,130200,3188713500,117500,117700,117700,117500,58
20240909,130100,3181892900,117700,117600,117700,117600,20
20240909,130000,3179540600,117600,117000,117600,117000,393
20240909,125900,3133454500,117200,117200,117200,117100,120
20240909,125800,3119396300,117100,117100,117100,117000,75
20240909,125700,3110614700,117100,117100,117100,117100,13
20240909,125600,3109092400,117100,117200,117200,117100,53
20240909,125500,3102885800,117100,117100,117200,117100,14
20240909,125400,3101246000,117200,117300,117300,117100,32
20240909,125300,3097496200,117300,117100,117300,117000,16
20240909,125200,3095622800,117100,117100,117100,117100,15
20240909,125100,3093866300,117000,117100,117100,117000,59
20240909,125000,3086963000,117100,117200,117200,117000,30
20240909,124900,3083449200,117200,117100,117200,117100,23
20240909,124800,3080755700,117100,117100,117200,117000,151
20240909,124700,3063074000,117100,117100,117100,117100,8
20240909,124600,3062137200,117100,117100,117100,117000,53
20240909,124500,3055931600,117100,117100,117100,117000,65
20240909,124400,3048325600,117100,117100,117100,117100,8
20240909,124300,3047388800,117000,117100,117100,117000,60
20240909,124200,3040366400,117300,117000,117300,117000,92
20240909,124100,3029595000,117100,117000,117100,117000,31
20240909,124000,3025965500,117000,117000,117100,117000,55
20240909,123900,3019530200,117100,117000,117100,117000,47
20240909,123800,3014030100,117000,117100,117100,117000,33
20240909,123700,3010166500,117100,117100,117100,117000,94
20240909,123600,2999164700,117100,117200,117200,117100,16
20240909,123500,2997290700,117200,117100,117200,117100,58
20240909,123400,2990498400,117100,117200,117200,117100,60
20240909,123300,2983472100,117100,117100,117200,117100,274
20240909,123200,2951386400,117100,117000,117100,117000,38
20240909,123100,2946939700,117100,117100,117100,117100,11
20240909,123000,2945651600,117100,117100,117100,117100,52
20240909,122900,2939562400,117100,117000,117100,117000,52
20240909,122800,2933478300,117100,117100,117100,117000,14
20240909,122700,2931839500,117100,117100,117100,117100,178
20240909,122600,2910995700,117200,117200,117200,117200,14
20240909,122500,2909354900,117200,117200,117300,117200,53
20240909,122400,2903142500,117300,117300,117300,117200,24
20240909,122300,2900328100,117200,117300,117300,117200,72
20240909,122200,2891889300,117200,117300,117300,117200,14
20240909,122100,2890247900,117300,117300,117300,117200,11
20240909,122000,2888958300,117300,117400,117400,117200,151
20240909,121900,2871248500,117400,117300,117400,117300,17
20240909,121800,2869253600,117400,117400,117400,117400,42
20240909,121700,2864322800,117500,117500,117500,117500,19
20240909,121600,2862090300,117500,117500,117500,117400,18
20240909,121500,2859976100,117500,117500,117500,117500,83
20240909,121400,2850223600,117500,117600,117700,117500,14
20240909,121300,2848577900,117600,117600,117600,117500,28
20240909,121200,2845285900,117600,117700,117700,117600,23
20240909,121100,2842580800,117700,117700,117800,117700,230
20240909,121000,2815509500,117700,117700,117700,117600,57
20240909,120900,2808803000,117600,117800,117800,117600,267
20240909,120800,2777363200,117800,117800,117800,117700,16
20240909,120700,2775479100,117800,117600,117800,117600,41
20240909,120600,2770657100,117600,117800,117800,117600,85
20240909,120500,2760651900,117700,117500,117700,117500,92
20240909,120400,2749825200,117600,117600,117600,117500,98
20240909,120300,2738305200,117600,117600,117700,117600,40
20240909,120200,2733600600,117600,117600,117600,117600,15
20240909,120100,2731836600,117600,117700,117700,117500,67
20240909,120000,2723963800,117600,117500,117600,117500,56
20240909,115900,2717383100,117500,117700,117700,117400,29
20240909,115800,2713976400,117600,117600,117700,117600,50
20240909,115700,2708094200,117600,117500,117600,117500,14
20240909,115600,2706449000,117600,117600,117700,117500,89
20240909,115500,2695978200,117600,117600,117800,117500,98
20240909,115400,2684450600,117800,117600,117800,117600,250
20240909,115300,2655039700,117600,117600,117700,117600,26
20240909,115200,2651981700,117600,117500,117600,117500,63
20240909,115100,2644578100,117400,117400,117500,117400,75
20240909,115000,2635767500,117500,117400,117500,117400,67
20240909,114900,2627901400,117400,117400,117400,117300,87
20240909,114800,2617688400,117200,117400,117400,117200,33
20240909,114700,2613818400,117300,117400,117400,117300,97
20240909,114600,2602437600,117400,117300,117400,117300,32
20240909,114500,2598683600,117400,117400,117400,117400,17
20240909,114400,2596687800,117300,117400,117400,117300,70
20240909,114300,2588475400,117400,117300,117400,117300,74
20240909,114200,2579794000,117400,117500,117500,117400,34
20240909,114100,2575801400,117500,117700,117700,117400,13
20240909,114000,2574273100,117700,117300,117700,117300,209
20240909,113900,2549743400,117300,117300,117300,117200,14
20240909,113800,2548102100,117500,117100,117500,117000,300
20240909,113700,2512930600,117000,117100,117100,117000,3
20240909,113600,2512579400,117100,117100,117100,117000,135
20240909,113500,2496781800,117100,117000,117100,117000,22
20240909,113400,2494207400,117000,117100,117100,117000,22
20240909,113300,2491632600,117100,117100,117200,117000,32
20240909,113200,2487886000,117100,117100,117200,117100,15
20240909,113100,2486128700,117100,117100,117200,117000,48
20240909,113000,2480508400,117000,117000,117100,117000,80
20240909,112900,2471146400,117100,117100,117100,117100,50
20240909,112800,2465291400,117000,117100,117100,117000,12
20240909,112700,2463887000,117000,117100,117100,117000,65
20240909,112600,2456279800,117000,117100,117100,117000,13
20240909,112500,2454758200,117000,116800,117100,116800,171
20240909,112400,2434769900,116900,116900,116900,116800,18
20240909,112300,2432666900,116800,116900,116900,116800,31
20240909,112200,2429043900,116900,116900,116900,116700,175
20240909,112100,2408600500,116900,116900,116900,116800,25
20240909,112000,2405679300,116900,116900,116900,116800,20
20240909,111900,2403342800,116900,116900,117000,116900,33
20240909,111800,2399485000,116900,117100,117100,116500,659
20240909,111700,2322388800,117100,117100,117100,117000,37
20240909,111600,2318058200,117100,117100,117100,117000,85
20240909,111500,2308108800,117100,117100,117100,117000,17
20240909,111400,2306118900,117100,117200,117200,117000,100
20240909,111300,2294416800,117100,117200,117300,117100,77
20240909,111200,2285393500,117200,117100,117200,117100,133
20240909,111100,2269815800,117100,116900,117200,116900,320
20240909,111000,2232377100,117000,116900,117000,116900,81
20240909,110900,2222903800,116700,116500,116700,116400,74
20240909,110800,2214279600,116500,116400,116500,116300,74
20240909,110700,2205669900,116400,116300,116400,116200,14
20240909,110600,2204041200,116400,116400,116400,116200,100
20240909,110500,2192408100,116400,116200,116400,116200,63
20240909,110400,2185083100,116100,116400,116400,116100,184
20240909,110300,2163686600,116400,116400,116400,116400,65
20240909,110200,2156120600,116400,116500,116800,116400,159
20240909,110100,2137612000,116500,116600,116600,116400,86
20240909,110000,2127587900,116800,116600,116800,116400,149
20240909,105900,2110227300,116400,116600,116700,116400,50
20240909,105800,2104397200,116600,116300,116600,116300,21
20240909,105700,2101953000,116300,116200,116500,116000,87
20240909,105600,2091845200,116300,116400,116400,116100,99
20240909,105500,2080337500,116400,116300,116400,116200,65
20240909,105400,2072776400,116300,116400,116400,116300,65
20240909,105300,2065213800,116400,116500,116500,116400,6
20240909,105200,2064515100,116500,116500,116500,116400,15
20240909,105100,2062767700,116400,115800,116400,115800,300
20240909,105000,2027934900,115800,115800,115800,115700,48
20240909,104900,2022377800,115800,115600,115800,115600,29
20240909,104800,2019022500,115700,115800,115800,115700,64
20240909,104700,2011615500,115900,115900,115900,115800,28
20240909,104600,2008372400,115800,115900,115900,115800,13
20240909,104500,2006866100,115800,116000,116000,115800,26
20240909,104400,2003852700,115900,116000,116000,115900,19
20240909,104300,2001649800,115900,116000,116000,115900,51
20240909,104200,1995738700,116000,115900,116000,115900,13
20240909,104100,1994231500,116000,116000,116000,115900,25
20240909,104000,1991331600,116000,115700,116000,115700,130
20240909,103900,1976284900,115700,115600,115700,115600,15
20240909,103800,1974550200,115700,116100,116100,115700,689
20240909,103700,1894688900,116200,116200,116200,116100,19
20240909,103600,1892481900,116200,116200,116200,116100,94
20240909,103500,1881566100,116200,116400,116400,116200,56
20240909,103400,1875053200,116300,116200,116300,116200,12
20240909,103300,1873657900,116200,116200,116200,116200,86
20240909,103200,1863664700,116300,116400,116400,116200,22
20240909,103100,1861106900,116300,116300,116300,116200,21
20240909,103000,1858666000,116400,116300,116400,116300,23
20240909,102900,1855989000,116200,116400,116400,116200,32
20240909,102800,1852267200,116400,116300,116400,116300,3
20240909,102700,1851918200,116300,116400,116400,116300,30
20240909,102600,1848426800,116200,116300,116400,116200,69
20240909,102500,1840398200,116300,116100,116300,116100,30
20240909,102400,1836914500,116200,116300,116300,116200,101
20240909,102300,1825177600,116300,116400,116500,116300,49
20240909,102200,1819472200,116300,116200,116300,116200,57
20240909,102100,1812847900,116100,116200,116200,116100,118
20240909,102000,1799136900,116200,116100,116200,116100,28
20240909,101900,1795885700,116200,116200,116200,116100,16
20240909,101800,1794027300,116000,116100,116200,116000,89
20240909,101700,1783691300,116100,116100,116100,116100,18
20240909,101600,1781601500,116100,116200,116300,116000,121
20240909,101500,1767561800,116100,116200,116300,116100,91
20240909,101400,1756991000,116300,116300,116300,116300,4
20240909,101300,1756525800,116200,116000,116200,116000,29
20240909,101200,1753159700,116100,116200,116300,116100,92
20240909,101100,1742475000,116300,115900,116300,115900,173
20240909,101000,1722413100,115900,115900,115900,115800,10
20240909,100900,1721254800,115900,116400,116400,115700,589
20240909,100800,1652956200,116400,116500,116500,116300,71
20240909,100700,1644688300,116300,116400,116600,116300,288
20240909,100600,1611163900,116400,116600,116700,116400,79
20240909,100500,1601958300,116500,116400,116500,116300,64
20240909,100400,1594509900,116200,116100,116200,116100,22
20240909,100300,1591954200,116100,116200,116400,116100,53
20240909,100200,1585792100,116300,116400,116400,116300,6
20240909,100100,1585094200,116400,116100,116400,116100,25
20240909,100000,1582185100,116100,116000,116100,116000,61
20240909,095900,1575107700,116000,116100,116100,116000,89
20240909,095800,1564782900,116100,116300,116300,116000,111
20240909,095700,1551903400,116500,116500,116500,116200,101
20240909,095600,1540151100,116500,116100,116500,116100,152
20240909,095500,1522463400,116200,116600,116600,116200,299
20240909,095400,1487614000,116700,116700,116800,116700,26
20240909,095300,1484577900,116800,116200,116800,116200,206
20240909,095200,1460588500,116100,116200,116200,116100,29
20240909,095100,1457220200,116200,116100,116200,116100,7
20240909,095000,1456407000,116000,116600,116600,116000,231
20240909,094900,1429553900,116500,116600,116600,116500,485
20240909,094800,1373048300,116600,116800,116800,116600,54
20240909,094700,1366748300,116900,116600,116900,116600,50
20240909,094600,1360906100,117000,117100,117100,116600,165
20240909,094500,1341627000,117100,117000,117100,117000,101
20240909,094400,1329806600,117100,117100,117300,116900,243
20240909,094300,1301375200,117100,117200,117200,117000,176
20240909,094200,1280774800,117200,117200,117300,117200,37
20240909,094100,1276437000,117000,117400,117400,117000,285
20240909,094000,1243064700,117300,117300,117500,117300,216
20240909,093900,1217707900,117300,117400,117400,117300,109
20240909,093800,1204916800,117400,117700,118000,117400,45
20240909,093700,1199624700,117800,118100,118100,117700,56
20240909,093600,1193025600,118200,118100,118200,118100,112
20240909,093500,1179797400,118100,117800,118200,117800,101
20240909,093400,1167885100,118200,118200,118200,117800,34
20240909,093300,1163869100,118200,118000,118200,117300,325
20240909,093200,1125605400,118200,117900,118200,117900,32
20240909,093100,1121829200,117900,118000,118100,117900,111
20240909,093000,1108731300,118000,118000,118000,117500,174
20240909,092900,1088246100,117900,117900,118000,117800,127
20240909,092800,1073282000,117900,117700,117900,117700,115
20240909,092700,1059741300,117700,117400,117700,117400,133
20240909,092600,1044112600,117500,117300,117500,117300,76
20240909,092500,1035195900,117300,117300,117400,117300,22
20240909,092400,1032615000,117500,117700,117800,117500,179
20240909,092300,1011558000,117700,117600,117800,117600,77
20240909,092200,1002492900,117800,118700,118800,117800,596
20240909,092100,931970100,118800,118900,119000,118600,314
20240909,092000,894641600,118800,118300,119000,118300,944
20240909,091900,782755100,118300,118200,118400,118100,430
20240909,091800,731891700,118200,118200,118200,117900,123
20240909,091700,717359400,118200,117900,118300,117900,537
20240909,091600,653950800,117800,117600,117800,117600,367
20240909,091500,610748500,117600,117700,117800,117300,160
20240909,091400,591931200,117700,117100,117800,117000,646
20240909,091300,516070700,117100,116500,117200,116500,442
20240909,091200,464494500,116400,116200,116400,116100,75
20240909,091100,455777600,116200,116000,116200,116000,12
20240909,091000,454384800,116000,115500,116200,115500,706
20240909,090900,372480200,116000,115500,116000,115500,28
20240909,090800,369234800,115500,115200,116100,115200,176
20240909,090700,348851200,115100,115200,115400,115100,148
20240909,090600,331812800,115400,115400,115400,115000,92
20240909,090500,321218300,114900,115500,116000,114900,555
20240909,090400,257234500,115500,116300,116300,115500,269
20240909,090300,226104000,115700,115500,116100,115500,29
20240909,090200,222742900,115500,115300,116000,115300,104
20240909,090100,210706800,115200,115200,115700,114500,720
20240909,090000,127942800,115200,115700,115700,115100,1106