KissMeData/011170/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,185100,24251877800,117500,117500,117500,117500,5134
20240408,185000,24251877800,117500,117500,117500,117500,0
20240408,184900,24251877800,117500,117500,117500,117500,0
20240408,184800,24251877800,117500,117500,117500,117500,0
20240408,184700,24251877800,117500,117500,117500,117500,0
20240408,184600,24251877800,117500,117500,117500,117500,0
20240408,184500,24251877800,117500,117500,117500,117500,0
20240408,184400,24251877800,117500,117500,117500,117500,0
20240408,184300,24251877800,117500,117500,117500,117500,0
20240408,184200,24251877800,117500,117500,117500,117500,0
20240408,184100,24251877800,117500,117500,117500,117500,0
20240408,184000,24251877800,117500,117500,117500,117500,0
20240408,183900,24251877800,117500,117500,117500,117500,0
20240408,183800,24251877800,117500,117500,117500,117500,0
20240408,183700,24251877800,117500,117500,117500,117500,0
20240408,183600,24251877800,117500,117500,117500,117500,0
20240408,183500,24251877800,117500,117500,117500,117500,0
20240408,183400,24251877800,117500,117500,117500,117500,0
20240408,183300,24251877800,117500,117500,117500,117500,0
20240408,183200,24251877800,117500,117500,117500,117500,0
20240408,183100,24251877800,117500,117500,117500,117500,0
20240408,183000,24251877800,117500,117500,117500,117500,0
20240408,182900,24251877800,117500,117500,117500,117500,0
20240408,182800,24251877800,117500,117500,117500,117500,0
20240408,182700,24251877800,117500,117500,117500,117500,0
20240408,182600,24251877800,117500,117500,117500,117500,0
20240408,182500,24251877800,117500,117500,117500,117500,0
20240408,182400,24251877800,117500,117500,117500,117500,0
20240408,182300,24251877800,117500,117500,117500,117500,0
20240408,182200,24251877800,117500,117500,117500,117500,0
20240408,182100,24251877800,117500,117500,117500,117500,5134
20240408,182000,24251877800,117500,117500,117500,117500,0
20240408,181900,24251877800,117500,117500,117500,117500,0
20240408,181800,24251877800,117500,117500,117500,117500,0
20240408,181700,24251877800,117500,117500,117500,117500,0
20240408,181600,24251877800,117500,117500,117500,117500,0
20240408,181500,24251877800,117500,117500,117500,117500,0
20240408,181400,24251877800,117500,117500,117500,117500,0
20240408,181300,24251877800,117500,117500,117500,117500,0
20240408,181200,24251877800,117500,117500,117500,117500,0
20240408,181100,24251877800,117500,117500,117500,117500,0
20240408,181000,24251877800,117500,117500,117500,117500,0
20240408,180900,24251877800,117500,117500,117500,117500,0
20240408,180800,24251877800,117500,117500,117500,117500,0
20240408,180700,24251877800,117500,117500,117500,117500,0
20240408,180600,24251877800,117500,117500,117500,117500,0
20240408,180500,24251877800,117500,117500,117500,117500,0
20240408,180400,24251877800,117500,117500,117500,117500,0
20240408,180300,24251877800,117500,117500,117500,117500,0
20240408,180200,24251877800,117500,117500,117500,117500,0
20240408,180100,24251877800,117500,117500,117500,117500,0
20240408,180000,24251877800,117500,117500,117500,117500,0
20240408,175900,24251877800,117500,117500,117500,117500,0
20240408,175800,24251877800,117500,117500,117500,117500,0
20240408,175700,24251877800,117500,117500,117500,117500,0
20240408,175600,24251877800,117500,117500,117500,117500,0
20240408,175500,24251877800,117500,117500,117500,117500,0
20240408,175400,24251877800,117500,117500,117500,117500,0
20240408,175300,24251877800,117500,117500,117500,117500,0
20240408,175200,24251877800,117500,117500,117500,117500,0
20240408,175100,24251877800,117500,117500,117500,117500,5134
20240408,175000,24251877800,117500,117500,117500,117500,0
20240408,174900,24251877800,117500,117500,117500,117500,0
20240408,174800,24251877800,117500,117500,117500,117500,0
20240408,174700,24251877800,117500,117500,117500,117500,0
20240408,174600,24251877800,117500,117500,117500,117500,0
20240408,174500,24251877800,117500,117500,117500,117500,0
20240408,174400,24251877800,117500,117500,117500,117500,0
20240408,174300,24251877800,117500,117500,117500,117500,0
20240408,174200,24251877800,117500,117500,117500,117500,0
20240408,174100,24251877800,117500,117500,117500,117500,0
20240408,174000,24251877800,117500,117500,117500,117500,0
20240408,173900,24251877800,117500,117500,117500,117500,0
20240408,173800,24251877800,117500,117500,117500,117500,0
20240408,173700,24251877800,117500,117500,117500,117500,0
20240408,173600,24251877800,117500,117500,117500,117500,0
20240408,173500,24251877800,117500,117500,117500,117500,0
20240408,173400,24251877800,117500,117500,117500,117500,0
20240408,173300,24251877800,117500,117500,117500,117500,0
20240408,173200,24251877800,117500,117500,117500,117500,0
20240408,173100,24251877800,117500,117500,117500,117500,0
20240408,173000,24251877800,117500,117500,117500,117500,0
20240408,172900,24251877800,117500,117500,117500,117500,0
20240408,172800,24251877800,117500,117500,117500,117500,0
20240408,172700,24251877800,117500,117500,117500,117500,0
20240408,172600,24251877800,117500,117500,117500,117500,0
20240408,172500,24251877800,117500,117500,117500,117500,0
20240408,172400,24251877800,117500,117500,117500,117500,0
20240408,172300,24251877800,117500,117500,117500,117500,0
20240408,172200,24251877800,117500,117500,117500,117500,0
20240408,172100,24251877800,117500,117500,117500,117500,5134
20240408,172000,24251877800,117500,117500,117500,117500,0
20240408,171900,24251877800,117500,117500,117500,117500,0
20240408,171800,24251877800,117500,117500,117500,117500,0
20240408,171700,24251877800,117500,117500,117500,117500,0
20240408,171600,24251877800,117500,117500,117500,117500,0
20240408,171500,24251877800,117500,117500,117500,117500,0
20240408,171400,24251877800,117500,117500,117500,117500,0
20240408,171300,24251877800,117500,117500,117500,117500,0
20240408,171200,24251877800,117500,117500,117500,117500,0
20240408,171100,24251877800,117500,117500,117500,117500,0
20240408,171000,24251877800,117500,117500,117500,117500,0
20240408,170900,24251877800,117500,117500,117500,117500,0
20240408,170800,24251877800,117500,117500,117500,117500,0
20240408,170700,24251877800,117500,117500,117500,117500,0
20240408,170600,24251877800,117500,117500,117500,117500,0
20240408,170500,24251877800,117500,117500,117500,117500,0
20240408,170400,24251877800,117500,117500,117500,117500,0
20240408,170300,24251877800,117500,117500,117500,117500,0
20240408,170200,24251877800,117500,117500,117500,117500,0
20240408,170100,24251877800,117500,117500,117500,117500,0
20240408,170000,24251877800,117500,117500,117500,117500,0
20240408,165900,24251877800,117500,117500,117500,117500,0
20240408,165800,24251877800,117500,117500,117500,117500,0
20240408,165700,24251877800,117500,117500,117500,117500,0
20240408,165600,24251877800,117500,117500,117500,117500,0
20240408,165500,24251877800,117500,117500,117500,117500,0
20240408,165400,24251877800,117500,117500,117500,117500,0
20240408,165300,24251877800,117500,117500,117500,117500,0
20240408,165200,24251877800,117500,117500,117500,117500,0
20240408,165100,24251877800,117500,117500,117500,117500,5134
20240408,165000,24251877800,117500,117500,117500,117500,0
20240408,164900,24251877800,117500,117500,117500,117500,0
20240408,164800,24251877800,117500,117500,117500,117500,0
20240408,164700,24251877800,117500,117500,117500,117500,0
20240408,164600,24251877800,117500,117500,117500,117500,0
20240408,164500,24251877800,117500,117500,117500,117500,0
20240408,164400,24251877800,117500,117500,117500,117500,0
20240408,164300,24251877800,117500,117500,117500,117500,0
20240408,164200,24251877800,117500,117500,117500,117500,0
20240408,164100,24251877800,117500,117500,117500,117500,0
20240408,164000,24251877800,117500,117500,117500,117500,0
20240408,163900,24251877800,117500,117500,117500,117500,0
20240408,163800,24251877800,117500,117500,117500,117500,0
20240408,163700,24251877800,117500,117500,117500,117500,0
20240408,163600,24251877800,117500,117500,117500,117500,0
20240408,163500,24251877800,117500,117500,117500,117500,0
20240408,163400,24251877800,117500,117500,117500,117500,0
20240408,163300,24251877800,117500,117500,117500,117500,0
20240408,163200,24251877800,117500,117500,117500,117500,0
20240408,163100,24251877800,117500,117500,117500,117500,0
20240408,163000,24251877800,117500,117500,117500,117500,0
20240408,162900,24251877800,117500,117500,117500,117500,0
20240408,162800,24251877800,117500,117500,117500,117500,0
20240408,162700,24251877800,117500,117500,117500,117500,0
20240408,162600,24251877800,117500,117500,117500,117500,0
20240408,162500,24251877800,117500,117500,117500,117500,0
20240408,162400,24251877800,117500,117500,117500,117500,0
20240408,162300,24251877800,117500,117500,117500,117500,0
20240408,162200,24251877800,117500,117500,117500,117500,0
20240408,162100,24251877800,117500,117500,117500,117500,5134
20240408,162000,24251877800,117500,117500,117500,117500,0
20240408,161900,24251877800,117500,117500,117500,117500,0
20240408,161800,24251877800,117500,117500,117500,117500,0
20240408,161700,24251877800,117500,117500,117500,117500,0
20240408,161600,24251877800,117500,117500,117500,117500,0
20240408,161500,24251877800,117500,117500,117500,117500,0
20240408,161400,24251877800,117500,117500,117500,117500,0
20240408,161300,24251877800,117500,117500,117500,117500,0
20240408,161200,24251877800,117500,117500,117500,117500,0
20240408,161100,24251877800,117500,117500,117500,117500,0
20240408,161000,24251877800,117500,117500,117500,117500,0
20240408,160900,24251877800,117500,117500,117500,117500,0
20240408,160800,24251877800,117500,117500,117500,117500,0
20240408,160700,24251877800,117500,117500,117500,117500,0
20240408,160600,24251877800,117500,117500,117500,117500,0
20240408,160500,24251877800,117500,117500,117500,117500,0
20240408,160400,24251877800,117500,117500,117500,117500,0
20240408,160300,24251877800,117500,117500,117500,117500,0
20240408,160200,24251877800,117500,117500,117500,117500,0
20240408,160100,24251877800,117500,117500,117500,117500,0
20240408,160000,24251877800,117500,117500,117500,117500,0
20240408,155900,24251877800,117500,117500,117500,117500,0
20240408,155800,24251877800,117500,117500,117500,117500,0
20240408,155700,24251877800,117500,117500,117500,117500,0
20240408,155600,24251877800,117500,117500,117500,117500,0
20240408,155500,24251877800,117500,117500,117500,117500,0
20240408,155400,24251877800,117500,117500,117500,117500,0
20240408,155300,24251877800,117500,117500,117500,117500,0
20240408,155200,24251877800,117500,117500,117500,117500,0
20240408,155100,24251877800,117500,117500,117500,117500,5134
20240408,155000,24251877800,117500,117500,117500,117500,0
20240408,154900,24251877800,117500,117500,117500,117500,0
20240408,154800,24251877800,117500,117500,117500,117500,0
20240408,154700,24251877800,117500,117500,117500,117500,0
20240408,154600,24251877800,117500,117500,117500,117500,0
20240408,154500,24251877800,117500,117500,117500,117500,0
20240408,154400,24251877800,117500,117500,117500,117500,0
20240408,154300,24251877800,117500,117500,117500,117500,0
20240408,154200,24251877800,117500,117500,117500,117500,0
20240408,154100,24251877800,117500,117500,117500,117500,0
20240408,154000,24251877800,117500,117500,117500,117500,0
20240408,153900,24251877800,117500,117500,117500,117500,0
20240408,153800,24251877800,117500,117500,117500,117500,0
20240408,153700,24251877800,117500,117500,117500,117500,0
20240408,153600,24251877800,117500,117500,117500,117500,0
20240408,153500,24251877800,117500,117500,117500,117500,0
20240408,153400,24251877800,117500,117500,117500,117500,0
20240408,153300,24251877800,117500,117500,117500,117500,0
20240408,153200,24251877800,117500,117500,117500,117500,0
20240408,153100,24251877800,117500,117500,117500,117500,0
20240408,153000,24251877800,117500,117500,117500,117500,5134
20240408,152900,23648632800,117600,117600,117600,117600,0
20240408,152800,23648632800,117600,117600,117600,117600,0
20240408,152700,23648632800,117600,117600,117600,117600,0
20240408,152600,23648632800,117600,117600,117600,117600,0
20240408,152500,23648632800,117600,117600,117600,117600,0
20240408,152400,23648632800,117600,117600,117600,117600,0
20240408,152300,23648632800,117600,117600,117600,117600,0
20240408,152200,23648632800,117600,117600,117600,117600,0
20240408,152100,23648632800,117600,117600,117600,117600,0
20240408,152000,23648632800,117600,117600,117600,117600,0
20240408,151900,23648632800,117600,117700,117700,117500,159
20240408,151800,23629930600,117700,117600,117700,117500,191
20240408,151700,23607459300,117500,117600,117700,117500,630
20240408,151600,23533352800,117600,117500,117600,117300,2409
20240408,151500,23250325900,117400,117400,117500,117400,651
20240408,151400,23173863600,117500,117400,117500,117300,402
20240408,151300,23126660500,117400,117400,117400,117300,136
20240408,151200,23110695700,117400,117200,117400,117200,469
20240408,151100,23055641200,117400,117400,117400,117200,389
20240408,151000,23010008700,117400,117400,117400,117300,93
20240408,150900,22999090700,117400,117500,117500,117300,283
20240408,150800,22965866900,117500,117500,117500,117300,397
20240408,150700,22919246900,117400,117500,117500,117400,188
20240408,150600,22897168200,117500,117500,117600,117400,329
20240408,150500,22858508600,117500,117400,117600,117400,886
20240408,150400,22754410300,117400,117500,117500,117400,251
20240408,150300,22724931800,117400,117500,117500,117400,207
20240408,150200,22700623200,117500,117500,117500,117400,153
20240408,150100,22682651500,117500,117500,117500,117400,394
20240408,150000,22636386100,117500,117500,117500,117400,188
20240408,145900,22614301500,117400,117300,117500,117300,210
20240408,145800,22589639800,117400,117400,117500,117300,196
20240408,145700,22566631300,117400,117400,117400,117200,384
20240408,145600,22521553100,117400,117400,117400,117300,201
20240408,145500,22497959300,117400,117300,117400,117200,147
20240408,145400,22480714000,117300,117400,117400,117200,205
20240408,145300,22456660500,117400,117400,117400,117300,198
20240408,145200,22433417400,117400,117300,117400,117200,478
20240408,145100,22377339500,117300,117200,117300,117200,123
20240408,145000,22362916900,117200,117100,117300,117100,290
20240408,144900,22328934100,117200,117100,117200,117100,235
20240408,144800,22301392400,117200,117100,117200,117100,126
20240408,144700,22286628900,117100,117100,117200,117100,174
20240408,144600,22266244400,117200,117200,117200,117100,1053
20240408,144500,22142906100,117300,117200,117300,117200,368
20240408,144400,22099765900,117300,117400,117400,117200,409
20240408,144300,22051807400,117400,117400,117400,117300,157
20240408,144200,22033381200,117400,117400,117400,117300,158
20240408,144100,22014833500,117400,117500,117500,117300,329
20240408,144000,21976221400,117500,117600,117600,117400,139
20240408,143900,21959886900,117400,117500,117600,117400,151
20240408,143800,21942137600,117500,117400,117600,117400,231
20240408,143700,21914999300,117500,117500,117500,117400,88
20240408,143600,21904659900,117500,117600,117600,117400,148
20240408,143500,21887270200,117600,117600,117600,117400,204
20240408,143400,21863292200,117600,117600,117600,117500,171
20240408,143300,21843199100,117600,117600,117600,117500,161
20240408,143200,21824269800,117600,117500,117600,117500,126
20240408,143100,21809455200,117600,117600,117700,117500,177
20240408,143000,21788636500,117600,117500,117700,117500,1003
20240408,142900,21670721400,117400,117500,117500,117400,191
20240408,142800,21648282900,117500,117500,117500,117400,161
20240408,142700,21629370300,117400,117400,117500,117300,462
20240408,142600,21575116800,117500,117500,117500,117400,277
20240408,142500,21542585600,117500,117500,117500,117400,436
20240408,142400,21491388500,117500,117500,117500,117400,189
20240408,142300,21469186300,117500,117500,117500,117400,300
20240408,142200,21433957500,117500,117500,117500,117400,159
20240408,142100,21415277600,117600,117600,117600,117500,242
20240408,142000,21386837700,117600,117500,117600,117500,253
20240408,141900,21357096000,117600,117600,117600,117600,48
20240408,141800,21351451200,117600,117600,117600,117500,160
20240408,141700,21332639900,117600,117400,117600,117300,836
20240408,141600,21234411900,117400,117300,117400,117300,259
20240408,141500,21204008800,117300,117400,117400,117300,169
20240408,141400,21184176600,117400,117400,117400,117300,154
20240408,141300,21166100300,117400,117400,117400,117300,165
20240408,141200,21146734400,117400,117100,117400,117100,123
20240408,141100,21132313300,117200,117200,117300,117200,323
20240408,141000,21094457600,117200,117400,117400,117200,300
20240408,140900,21059279600,117400,117300,117400,117200,198
20240408,140800,21036044800,117300,117400,117400,117200,179
20240408,140700,21015042700,117300,117300,117400,117200,143
20240408,140600,20998268900,117300,117200,117300,117200,121
20240408,140500,20984078100,117300,117300,117400,117200,615
20240408,140400,20911940500,117300,117400,117400,117200,69
20240408,140300,20903850500,117300,117100,117400,117100,681
20240408,140200,20824009000,117100,117000,117300,117000,641
20240408,140100,20748940600,117000,116900,117000,116900,301
20240408,140000,20713743600,116900,116900,116900,116700,124
20240408,135900,20699262000,116900,116700,116900,116700,274
20240408,135800,20667256800,116700,116800,116800,116700,92
20240408,135700,20656517000,116700,116800,116900,116700,203
20240408,135600,20632816000,116800,116700,117000,116700,227
20240408,135500,20606313000,116800,117000,117000,116800,386
20240408,135400,20561212100,117000,116900,117000,116700,132
20240408,135300,20545791000,116900,116800,117000,116700,310
20240408,135200,20509593300,116800,116800,117000,116700,204
20240408,135100,20485766800,117000,117000,117000,116700,185
20240408,135000,20464157000,116700,116800,117000,116700,191
20240408,134900,20441839800,116800,117100,117200,116700,1014
20240408,134800,20323296900,117100,117000,117300,117000,197
20240408,134700,20300226500,117100,117000,117300,117000,146
20240408,134600,20283139600,117300,117200,117300,117000,260
20240408,134500,20252680300,117100,117400,117500,117000,170
20240408,134400,20232749400,117400,117400,117400,117000,739
20240408,134300,20146063500,117200,117400,117400,117200,68
20240408,134200,20138085100,117200,117300,117400,117000,202
20240408,134100,20114398500,117400,117400,117400,117200,77
20240408,134000,20105365700,117400,117300,117400,117100,225
20240408,133900,20078984900,117200,117300,117400,117200,134
20240408,133800,20063267100,117300,117200,117300,117100,95
20240408,133700,20052125500,117200,117200,117400,117100,227
20240408,133600,20025505300,117300,117300,117400,117100,99
20240408,133500,20013894400,117400,117300,117500,117000,169
20240408,133400,19994069700,117200,117400,117400,117100,328
20240408,133300,19955611100,117300,117500,117600,117300,156
20240408,133200,19937285900,117400,117500,117500,117300,84
20240408,133100,19927420900,117400,117400,117500,117300,156
20240408,133000,19909096100,117400,117500,117500,117300,184
20240408,132900,19887497200,117400,117500,117700,117400,133
20240408,132800,19871860500,117700,117700,117700,117400,93
20240408,132700,19860923400,117700,117800,117800,117400,173
20240408,132600,19840563800,117800,117800,117800,117500,91
20240408,132500,19829847300,117700,118000,118000,117600,169
20240408,132400,19809942200,118000,118000,118000,117800,105
20240408,132300,19797557200,117900,117900,118000,117700,370
20240408,132200,19753926500,118000,117700,118000,117700,648
20240408,132100,19677580100,117600,117700,117800,117600,109
20240408,132000,19664753000,117700,117600,117800,117500,174
20240408,131900,19644274000,117600,117300,117800,117200,641
20240408,131800,19569001100,117300,117200,117300,117000,235
20240408,131700,19541449000,117300,117200,117300,117000,103
20240408,131600,19529377200,117300,117400,117400,117000,369
20240408,131500,19486118300,117400,117400,117800,117200,617
20240408,131400,19413675200,117400,117400,117800,117100,1789
20240408,131300,19203650100,117400,117800,117800,117200,929
20240408,131200,19094586300,117400,117600,117800,117400,295
20240408,131100,19059902600,117600,117400,117600,117400,53
20240408,131000,19053674400,117600,117700,117800,117400,148
20240408,130900,19036264200,117900,117600,117900,117400,126
20240408,130800,19021436000,117900,117700,117900,117300,315
20240408,130700,18984374000,117700,117400,117700,117300,141
20240408,130600,18967802700,117500,117600,117600,117300,126
20240408,130500,18952994600,117300,117500,117600,117300,203
20240408,130400,18929137800,117300,117700,117700,117300,105
20240408,130300,18916804900,117300,117700,117700,117300,330
20240408,130200,18878007200,117600,117600,117700,117600,107
20240408,130100,18865417800,117700,117800,117800,117600,203
20240408,130000,18841520600,117800,117800,117800,117700,86
20240408,125900,18831393500,117800,117700,117900,117700,130
20240408,125800,18816078300,117700,117800,118000,117700,135
20240408,125700,18800171200,117800,117900,118000,117800,205
20240408,125600,18775998100,117800,118000,118000,117800,302
20240408,125500,18740391800,117800,118100,118100,117800,828
20240408,125400,18642654500,118100,117900,118100,117700,1318
20240408,125300,18487260700,117900,117800,117900,117700,195
20240408,125200,18464281400,117800,117800,117900,117700,664
20240408,125100,18386081800,117700,117500,117700,117400,816
20240408,125000,18290094100,117600,117600,117600,117500,151
20240408,124900,18272344600,117500,117600,117600,117500,71
20240408,124800,18264000200,117500,117400,117600,117400,161
20240408,124700,18245080100,117500,117500,117500,117400,96
20240408,124600,18233800300,117400,117500,117600,117400,136
20240408,124500,18217822000,117500,117500,117500,117300,79
20240408,124400,18208541000,117500,117500,117600,117400,154
20240408,124300,18190446300,117500,117400,117600,117400,99
20240408,124200,18178816500,117400,117300,117500,117200,404
20240408,124100,18131405100,117300,117300,117300,117100,273
20240408,124000,18099392800,117300,117300,117300,117000,161
20240408,123900,18080520700,117300,117100,117300,116900,599
20240408,123800,18010360700,116900,117000,117100,116900,264
20240408,123700,17979470700,117000,117000,117100,116900,1173
20240408,123600,17842258700,117100,117400,117400,117000,280
20240408,123500,17809467500,117400,117300,117400,117100,199
20240408,123400,17786137400,117400,117400,117400,117000,254
20240408,123300,17756361500,117500,117500,117500,117300,231
20240408,123200,17729245100,117500,117600,117600,117300,67
20240408,123100,17721375200,117500,117500,117600,117400,272
20240408,123000,17689415400,117500,117500,117500,117400,156
20240408,122900,17671088700,117400,117400,117500,117300,402
20240408,122800,17623886000,117400,117400,117400,117300,84
20240408,122700,17614026500,117300,117200,117400,117100,321
20240408,122600,17576386700,117100,117300,117300,117100,138
20240408,122500,17560214400,117300,117200,117300,117200,94
20240408,122400,17549195000,117300,117200,117300,117100,78
20240408,122300,17540054000,117100,117300,117300,117100,155
20240408,122200,17521881100,117300,117100,117300,117000,185
20240408,122100,17500213000,117100,117300,117300,117000,177
20240408,122000,17479477900,117300,117300,117300,117100,70
20240408,121900,17471273300,117200,117200,117200,117100,153
20240408,121800,17453346000,117100,117200,117300,117100,149
20240408,121700,17435880200,117000,117100,117300,117000,197
20240408,121600,17412806000,117000,117200,117200,117000,229
20240408,121500,17385976400,117200,117100,117200,117000,197
20240408,121400,17362906500,117000,117100,117100,117000,221
20240408,121300,17337037900,117100,117300,117300,117100,303
20240408,121200,17301546900,117300,117300,117300,117100,226
20240408,121100,17275056100,117300,117300,117300,117200,199
20240408,121000,17251731800,117200,117300,117300,117100,223
20240408,120900,17225596500,117200,117300,117400,117100,241
20240408,120800,17197347800,117300,117300,117400,117100,217
20240408,120700,17171897900,117300,117300,117300,117100,159
20240408,120600,17153262600,117300,117300,117500,117200,137
20240408,120500,17137194000,117300,117300,117500,117200,142
20240408,120400,17120543400,117300,117500,117600,117200,251
20240408,120300,17091078500,117500,117300,117500,117300,98
20240408,120200,17079569200,117300,117600,117600,117300,130
20240408,120100,17064306100,117600,117500,117700,117400,209
20240408,120000,17039745700,117300,117800,117800,117300,139
20240408,115900,17023412200,117800,117700,117800,117500,171
20240408,115800,17003294100,117700,117500,117800,117500,101
20240408,115700,16991410700,117600,117600,117700,117400,237
20240408,115600,16963541600,117600,117700,117800,117500,197
20240408,115500,16940370100,117600,117700,117800,117500,161
20240408,115400,16921423600,117700,117800,117900,117400,261
20240408,115300,16890718100,117800,117900,117900,117500,214
20240408,115200,16865533100,117500,117900,117900,117400,137
20240408,115100,16849408400,117300,117900,118000,117300,409
20240408,115000,16801222200,117900,118000,118000,117600,217
20240408,114900,16775654700,117900,117700,117900,117600,207
20240408,114800,16751258700,117700,117700,118000,117300,317
20240408,114700,16713965300,117700,117900,118000,117300,659
20240408,114600,16636372500,118000,117800,118000,117800,209
20240408,114500,16611722700,117800,117800,118000,117600,217
20240408,114400,16586165100,117800,118100,118100,117800,338
20240408,114300,16546292600,118100,118000,118100,117900,176
20240408,114200,16525518100,118000,117800,118100,117700,460
20240408,114100,16471255300,117900,117700,117900,117600,742
20240408,114000,16383845700,117700,117700,117700,117400,315
20240408,113900,16346789400,117400,117700,117700,117300,148
20240408,113800,16329387100,117700,117500,117700,117300,350
20240408,113700,16288209100,117600,117700,117700,117400,223
20240408,113600,16261985800,117600,117600,117700,117300,466
20240408,113500,16207198100,117500,117400,117700,117300,1367
20240408,113400,16046561600,117400,117100,117500,117000,1916
20240408,113300,15821883000,117100,117100,117100,117000,231
20240408,113200,15794841600,117100,117100,117100,116900,297
20240408,113100,15760072400,117100,117000,117200,117000,302
20240408,113000,15724703900,117100,116900,117100,116900,1606
20240408,112900,15536843800,116900,116700,116900,116600,394
20240408,112800,15490839400,116700,116800,116800,116400,223
20240408,112700,15464818500,116800,116800,116800,116700,282
20240408,112600,15431894100,116800,116600,116800,116400,882
20240408,112500,15329052800,116600,116600,116700,116400,256
20240408,112400,15299207300,116600,116600,116700,116400,207
20240408,112300,15275078900,116500,116600,116700,116300,301
20240408,112200,15240006500,116500,116700,116700,116500,260
20240408,112100,15209700000,116700,116600,116800,116600,248
20240408,112000,15180765200,116700,116800,116800,116600,316
20240408,111900,15143881600,116800,116900,117000,116800,287
20240408,111800,15110331700,116900,116800,117000,116800,190
20240408,111700,15088123200,116800,116900,117000,116700,141
20240408,111600,15071644500,116800,117000,117000,116800,208
20240408,111500,15047333700,117000,116900,117000,116800,257
20240408,111400,15017277700,116800,116900,116900,116700,150
20240408,111300,14999753900,116800,116800,116900,116700,273
20240408,111200,14967861000,116800,116900,116900,116700,230
20240408,111100,14940989100,116800,116900,116900,116700,240
20240408,111000,14912956300,116900,116800,116900,116800,237
20240408,110900,14885265300,116800,116700,116800,116700,197
20240408,110800,14862263400,116800,116800,116800,116700,237
20240408,110700,14834590300,116800,116600,116800,116600,220
20240408,110600,14808914200,116700,116800,116800,116500,319
20240408,110500,14771672400,116700,116700,116800,116500,305
20240408,110400,14736079500,116700,116500,116700,116200,1131
20240408,110300,14604401200,116500,116400,116600,116300,1634
20240408,110200,14414080600,116400,116300,116500,116200,401
20240408,110100,14367410100,116400,116400,116400,116200,227
20240408,110000,14340995800,116400,116300,116400,116100,239
20240408,105900,14313208100,116200,116200,116300,116100,206
20240408,105800,14289268600,116300,116300,116400,116100,406
20240408,105700,14242060900,116200,116100,116300,116000,246
20240408,105600,14213473700,116100,116200,116400,116100,335
20240408,105500,14174532200,116100,116200,116300,116100,159
20240408,105400,14156047000,116200,116300,116300,116200,205
20240408,105300,14132216000,116300,116200,116300,115900,366
20240408,105200,14089720200,116200,116000,116200,115900,557
20240408,105100,14025051300,116000,116000,116000,115900,219
20240408,105000,13999654900,115900,116000,116100,115900,468
20240408,104900,13945361600,115900,116100,116100,115900,240
20240408,104800,13917530500,116100,115700,116100,115600,1260
20240408,104700,13771580800,115700,115600,115700,115500,367
20240408,104600,13729157600,115600,115500,115600,115400,175
20240408,104500,13708948300,115500,115500,115500,115400,96
20240408,104400,13697863500,115500,115500,115600,115400,140
20240408,104300,13681696500,115500,115500,115500,115400,384
20240408,104200,13637345800,115500,115400,115500,115400,131
20240408,104100,13622222300,115500,115300,115500,115300,183
20240408,104000,13601107600,115400,115400,115500,115300,317
20240408,103900,13564526900,115400,115300,115400,115200,264
20240408,103800,13534087100,115300,115300,115400,115200,1492
20240408,103700,13362073500,115400,115300,115400,115300,406
20240408,103600,13315232500,115300,115400,115500,115200,647
20240408,103500,13240623500,115500,115400,115500,115400,229
20240408,103400,13214188700,115400,115400,115400,115300,265
20240408,103300,13183614500,115400,115500,115500,115200,391
20240408,103200,13138524300,115500,115400,115500,115300,185
20240408,103100,13117173800,115400,115300,115400,115200,450
20240408,103000,13065271800,115300,115300,115300,115200,297
20240408,102900,13031030400,115300,115200,115300,115200,247
20240408,102800,13002568700,115300,115600,115600,115200,3774
20240408,102700,12567049300,115600,115600,115700,115500,260
20240408,102600,12536993400,115700,115600,115700,115500,132
20240408,102500,12521732700,115700,115500,115700,115500,250
20240408,102400,12492837000,115600,115600,115700,115500,208
20240408,102300,12468790900,115600,115500,115600,115500,76
20240408,102200,12460008100,115600,115700,115700,115500,196
20240408,102100,12437348300,115700,115600,115700,115500,284
20240408,102000,12404498800,115500,115600,115700,115500,274
20240408,101900,12372833800,115600,115600,115600,115500,287
20240408,101800,12339671300,115500,115400,115600,115400,255
20240408,101700,12310220500,115500,115500,115500,115400,290
20240408,101600,12276733300,115600,115500,115600,115300,972
20240408,101500,12164543300,115500,115600,115600,115500,213
20240408,101400,12139937500,115600,115600,115600,115500,304
20240408,101300,12104816200,115500,115600,115600,115500,289
20240408,101200,12071428300,115600,115600,115600,115500,363
20240408,101100,12029497300,115600,115600,115600,115500,153
20240408,101000,12011811500,115600,115600,115700,115600,262
20240408,100900,11981517600,115600,115600,115600,115500,600
20240408,100800,11912171500,115700,115700,115800,115600,139
20240408,100700,11896091200,115700,115800,115800,115600,163
20240408,100600,11877233600,115600,115600,115800,115600,553
20240408,100500,11813242800,115700,115500,115700,115400,494
20240408,100400,11756186100,115400,115600,115700,115300,1538
20240408,100300,11578559000,115700,115700,115700,115500,248
20240408,100200,11549890200,115600,115600,115700,115500,341
20240408,100100,11510481500,115600,115900,115900,115600,1478
20240408,100000,11339452600,115900,116000,116000,115800,277
20240408,095900,11307341600,116000,115800,116000,115700,223
20240408,095800,11281511600,115800,116000,116000,115700,640
20240408,095700,11207347400,115900,116100,116200,115900,533
20240408,095600,11145499400,116100,116100,116200,116000,317
20240408,095500,11108688500,116100,116000,116300,115900,699
20240408,095400,11027528700,116000,115800,116000,115700,459
20240408,095300,10974360000,115800,115700,115800,115500,663
20240408,095200,10897667800,115700,115700,115800,115600,362
20240408,095100,10855788900,115700,115700,115800,115600,1676
20240408,095000,10661875900,115700,115500,115700,115500,260
20240408,094900,10631819300,115500,115700,115800,115400,532
20240408,094800,10570320300,115600,115600,115700,115500,158
20240408,094700,10552055000,115600,115300,115600,115300,1156
20240408,094600,10418545100,115300,115500,115700,115300,1492
20240408,094500,10246234200,115500,115500,115800,115300,460
20240408,094400,10193105500,115700,115800,115800,115400,741
20240408,094300,10107488700,115700,115500,115900,115500,718
20240408,094200,10024442800,115600,115300,115700,115200,477
20240408,094100,9969371800,115300,115200,115400,115200,1282
20240408,094000,9821560200,115300,115300,115500,115200,344
20240408,093900,9781879100,115300,115300,115400,115100,614
20240408,093800,9711091200,115300,115000,115400,114900,1148
20240408,093700,9578899300,115000,114900,115000,114700,467
20240408,093600,9525267500,114900,114900,114900,114800,813
20240408,093500,9431918300,114900,114800,114900,114700,805
20240408,093400,9339509300,114700,114600,114700,114500,583
20240408,093300,9272683800,114600,114400,114600,114400,652
20240408,093200,9198033800,114300,114300,114300,114100,1505
20240408,093100,9026116100,114300,114900,114900,114200,6650
20240408,093000,8264267600,114900,114800,114900,114700,742
20240408,092900,8179047200,114700,114900,115000,114700,1595
20240408,092800,7995885000,115000,115100,115200,114600,5275
20240408,092700,7389468600,115200,115200,115200,115000,2116
20240408,092600,7145879900,115200,115900,116000,115100,6884
20240408,092500,6350812500,115800,116300,116300,115800,1684
20240408,092400,6155481600,116300,116200,116500,116100,764
20240408,092300,6066618500,116100,115900,116100,115800,1245
20240408,092200,5922336200,115900,116000,116200,115600,2964
20240408,092100,5578902800,116000,116700,116800,116000,10305
20240408,092000,4379362000,116800,116900,117000,116700,772
20240408,091900,4289142200,116800,116900,117000,116700,1269
20240408,091800,4140921100,116800,116800,116900,116700,871
20240408,091700,4039194800,116800,116800,117000,116800,719
20240408,091600,3955189100,116800,117000,117000,116700,1395
20240408,091500,3792126000,117000,116800,117000,116700,308
20240408,091400,3756135600,116600,117200,117300,116600,4200
20240408,091300,3264818700,117200,117800,117800,117000,5299
20240408,091200,2642978200,117700,118200,118200,117700,916
20240408,091100,2534950700,118100,117700,118200,117600,362
20240408,091000,2492288400,117700,117700,117700,117600,620
20240408,090900,2419348000,117700,117900,118000,117500,2716
20240408,090800,2099677100,118000,118000,118200,117900,1661
20240408,090700,1903657100,118000,118400,118400,117900,1582
20240408,090600,1716902400,118500,118100,118500,117800,939
20240408,090500,1606080600,118000,118300,118400,117900,3434
20240408,090400,1200448300,118400,118500,118500,118300,939
20240408,090300,1089262300,118500,118200,118500,118200,918
20240408,090200,980615400,118300,118900,118900,118000,2651
20240408,090100,666807800,118900,119400,119400,118900,2742
20240408,090000,340253400,119300,120600,120600,119200,2835