KissMeData/001040/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183200,18221692700,122300,122300,122300,122300,3321
20240409,183100,18221692700,122300,122300,122300,122300,0
20240409,183000,18221692700,122300,122300,122300,122300,0
20240409,182900,18221692700,122300,122300,122300,122300,0
20240409,182800,18221692700,122300,122300,122300,122300,0
20240409,182700,18221692700,122300,122300,122300,122300,0
20240409,182600,18221692700,122300,122300,122300,122300,0
20240409,182500,18221692700,122300,122300,122300,122300,0
20240409,182400,18221692700,122300,122300,122300,122300,0
20240409,182300,18221692700,122300,122300,122300,122300,0
20240409,182200,18221692700,122300,122300,122300,122300,0
20240409,182100,18221692700,122300,122300,122300,122300,0
20240409,182000,18221692700,122300,122300,122300,122300,0
20240409,181900,18221692700,122300,122300,122300,122300,0
20240409,181800,18221692700,122300,122300,122300,122300,0
20240409,181700,18221692700,122300,122300,122300,122300,0
20240409,181600,18221692700,122300,122300,122300,122300,0
20240409,181500,18221692700,122300,122300,122300,122300,0
20240409,181400,18221692700,122300,122300,122300,122300,0
20240409,181300,18221692700,122300,122300,122300,122300,0
20240409,181200,18221692700,122300,122300,122300,122300,0
20240409,181100,18221692700,122300,122300,122300,122300,0
20240409,181000,18221692700,122300,122300,122300,122300,0
20240409,180900,18221692700,122300,122300,122300,122300,0
20240409,180800,18221692700,122300,122300,122300,122300,0
20240409,180700,18221692700,122300,122300,122300,122300,0
20240409,180600,18221692700,122300,122300,122300,122300,0
20240409,180500,18221692700,122300,122300,122300,122300,0
20240409,180400,18221692700,122300,122300,122300,122300,0
20240409,180300,18221692700,122300,122300,122300,122300,0
20240409,180200,18221692700,122300,122300,122300,122300,3321
20240409,180100,18221692700,122300,122300,122300,122300,0
20240409,180000,18221692700,122300,122300,122300,122300,0
20240409,175900,18221692700,122300,122300,122300,122300,0
20240409,175800,18221692700,122300,122300,122300,122300,0
20240409,175700,18221692700,122300,122300,122300,122300,0
20240409,175600,18221692700,122300,122300,122300,122300,0
20240409,175500,18221692700,122300,122300,122300,122300,0
20240409,175400,18221692700,122300,122300,122300,122300,0
20240409,175300,18221692700,122300,122300,122300,122300,0
20240409,175200,18221692700,122300,122300,122300,122300,0
20240409,175100,18221692700,122300,122300,122300,122300,0
20240409,175000,18221692700,122300,122300,122300,122300,0
20240409,174900,18221692700,122300,122300,122300,122300,0
20240409,174800,18221692700,122300,122300,122300,122300,0
20240409,174700,18221692700,122300,122300,122300,122300,0
20240409,174600,18221692700,122300,122300,122300,122300,0
20240409,174500,18221692700,122300,122300,122300,122300,0
20240409,174400,18221692700,122300,122300,122300,122300,0
20240409,174300,18221692700,122300,122300,122300,122300,0
20240409,174200,18221692700,122300,122300,122300,122300,0
20240409,174100,18221692700,122300,122300,122300,122300,0
20240409,174000,18221692700,122300,122300,122300,122300,0
20240409,173900,18221692700,122300,122300,122300,122300,0
20240409,173800,18221692700,122300,122300,122300,122300,0
20240409,173700,18221692700,122300,122300,122300,122300,0
20240409,173600,18221692700,122300,122300,122300,122300,0
20240409,173500,18221692700,122300,122300,122300,122300,0
20240409,173400,18221692700,122300,122300,122300,122300,0
20240409,173300,18221692700,122300,122300,122300,122300,0
20240409,173200,18221692700,122300,122300,122300,122300,3321
20240409,173100,18221692700,122300,122300,122300,122300,0
20240409,173000,18221692700,122300,122300,122300,122300,0
20240409,172900,18221692700,122300,122300,122300,122300,0
20240409,172800,18221692700,122300,122300,122300,122300,0
20240409,172700,18221692700,122300,122300,122300,122300,0
20240409,172600,18221692700,122300,122300,122300,122300,0
20240409,172500,18221692700,122300,122300,122300,122300,0
20240409,172400,18221692700,122300,122300,122300,122300,0
20240409,172300,18221692700,122300,122300,122300,122300,0
20240409,172200,18221692700,122300,122300,122300,122300,0
20240409,172100,18221692700,122300,122300,122300,122300,0
20240409,172000,18221692700,122300,122300,122300,122300,0
20240409,171900,18221692700,122300,122300,122300,122300,0
20240409,171800,18221692700,122300,122300,122300,122300,0
20240409,171700,18221692700,122300,122300,122300,122300,0
20240409,171600,18221692700,122300,122300,122300,122300,0
20240409,171500,18221692700,122300,122300,122300,122300,0
20240409,171400,18221692700,122300,122300,122300,122300,0
20240409,171300,18221692700,122300,122300,122300,122300,0
20240409,171200,18221692700,122300,122300,122300,122300,0
20240409,171100,18221692700,122300,122300,122300,122300,0
20240409,171000,18221692700,122300,122300,122300,122300,0
20240409,170900,18221692700,122300,122300,122300,122300,0
20240409,170800,18221692700,122300,122300,122300,122300,0
20240409,170700,18221692700,122300,122300,122300,122300,0
20240409,170600,18221692700,122300,122300,122300,122300,0
20240409,170500,18221692700,122300,122300,122300,122300,0
20240409,170400,18221692700,122300,122300,122300,122300,0
20240409,170300,18221692700,122300,122300,122300,122300,0
20240409,170200,18221692700,122300,122300,122300,122300,3321
20240409,170100,18221692700,122300,122300,122300,122300,0
20240409,170000,18221692700,122300,122300,122300,122300,0
20240409,165900,18221692700,122300,122300,122300,122300,0
20240409,165800,18221692700,122300,122300,122300,122300,0
20240409,165700,18221692700,122300,122300,122300,122300,0
20240409,165600,18221692700,122300,122300,122300,122300,0
20240409,165500,18221692700,122300,122300,122300,122300,0
20240409,165400,18221692700,122300,122300,122300,122300,0
20240409,165300,18221692700,122300,122300,122300,122300,0
20240409,165200,18221692700,122300,122300,122300,122300,0
20240409,165100,18221692700,122300,122300,122300,122300,0
20240409,165000,18221692700,122300,122300,122300,122300,0
20240409,164900,18221692700,122300,122300,122300,122300,0
20240409,164800,18221692700,122300,122300,122300,122300,0
20240409,164700,18221692700,122300,122300,122300,122300,0
20240409,164600,18221692700,122300,122300,122300,122300,0
20240409,164500,18221692700,122300,122300,122300,122300,0
20240409,164400,18221692700,122300,122300,122300,122300,0
20240409,164300,18221692700,122300,122300,122300,122300,0
20240409,164200,18221692700,122300,122300,122300,122300,0
20240409,164100,18221692700,122300,122300,122300,122300,0
20240409,164000,18221692700,122300,122300,122300,122300,0
20240409,163900,18221692700,122300,122300,122300,122300,0
20240409,163800,18221692700,122300,122300,122300,122300,0
20240409,163700,18221692700,122300,122300,122300,122300,0
20240409,163600,18221692700,122300,122300,122300,122300,0
20240409,163500,18221692700,122300,122300,122300,122300,0
20240409,163400,18221692700,122300,122300,122300,122300,0
20240409,163300,18221692700,122300,122300,122300,122300,0
20240409,163200,18221692700,122300,122300,122300,122300,3321
20240409,163100,18221692700,122300,122300,122300,122300,0
20240409,163000,18221692700,122300,122300,122300,122300,0
20240409,162900,18221692700,122300,122300,122300,122300,0
20240409,162800,18221692700,122300,122300,122300,122300,0
20240409,162700,18221692700,122300,122300,122300,122300,0
20240409,162600,18221692700,122300,122300,122300,122300,0
20240409,162500,18221692700,122300,122300,122300,122300,0
20240409,162400,18221692700,122300,122300,122300,122300,0
20240409,162300,18221692700,122300,122300,122300,122300,0
20240409,162200,18221692700,122300,122300,122300,122300,0
20240409,162100,18221692700,122300,122300,122300,122300,0
20240409,162000,18221692700,122300,122300,122300,122300,0
20240409,161900,18221692700,122300,122300,122300,122300,0
20240409,161800,18221692700,122300,122300,122300,122300,0
20240409,161700,18221692700,122300,122300,122300,122300,0
20240409,161600,18221692700,122300,122300,122300,122300,0
20240409,161500,18221692700,122300,122300,122300,122300,0
20240409,161400,18221692700,122300,122300,122300,122300,0
20240409,161300,18221692700,122300,122300,122300,122300,0
20240409,161200,18221692700,122300,122300,122300,122300,0
20240409,161100,18221692700,122300,122300,122300,122300,0
20240409,161000,18221692700,122300,122300,122300,122300,0
20240409,160900,18221692700,122300,122300,122300,122300,0
20240409,160800,18221692700,122300,122300,122300,122300,0
20240409,160700,18221692700,122300,122300,122300,122300,0
20240409,160600,18221692700,122300,122300,122300,122300,0
20240409,160500,18221692700,122300,122300,122300,122300,0
20240409,160400,18221692700,122300,122300,122300,122300,0
20240409,160300,18221692700,122300,122300,122300,122300,0
20240409,160200,18221692700,122300,122300,122300,122300,3321
20240409,160100,18221692700,122300,122300,122300,122300,0
20240409,160000,18221692700,122300,122300,122300,122300,0
20240409,155900,18221692700,122300,122300,122300,122300,0
20240409,155800,18221692700,122300,122300,122300,122300,0
20240409,155700,18221692700,122300,122300,122300,122300,0
20240409,155600,18221692700,122300,122300,122300,122300,0
20240409,155500,18221692700,122300,122300,122300,122300,0
20240409,155400,18221692700,122300,122300,122300,122300,0
20240409,155300,18221692700,122300,122300,122300,122300,0
20240409,155200,18221692700,122300,122300,122300,122300,0
20240409,155100,18221692700,122300,122300,122300,122300,0
20240409,155000,18221692700,122300,122300,122300,122300,0
20240409,154900,18221692700,122300,122300,122300,122300,0
20240409,154800,18221692700,122300,122300,122300,122300,0
20240409,154700,18221692700,122300,122300,122300,122300,0
20240409,154600,18221692700,122300,122300,122300,122300,0
20240409,154500,18221692700,122300,122300,122300,122300,0
20240409,154400,18221692700,122300,122300,122300,122300,0
20240409,154300,18221692700,122300,122300,122300,122300,0
20240409,154200,18221692700,122300,122300,122300,122300,0
20240409,154100,18221692700,122300,122300,122300,122300,0
20240409,154000,18221692700,122300,122300,122300,122300,0
20240409,153900,18221692700,122300,122300,122300,122300,0
20240409,153800,18221692700,122300,122300,122300,122300,0
20240409,153700,18221692700,122300,122300,122300,122300,0
20240409,153600,18221692700,122300,122300,122300,122300,0
20240409,153500,18221692700,122300,122300,122300,122300,0
20240409,153400,18221692700,122300,122300,122300,122300,0
20240409,153300,18221692700,122300,122300,122300,122300,0
20240409,153200,18221692700,122300,122300,122300,122300,3321
20240409,153100,18221692700,122300,122300,122300,122300,0
20240409,153000,18221692700,122300,122300,122300,122300,3321
20240409,152900,17815534400,122300,122300,122300,122300,0
20240409,152800,17815534400,122300,122300,122300,122300,0
20240409,152700,17815534400,122300,122300,122300,122300,0
20240409,152600,17815534400,122300,122300,122300,122300,0
20240409,152500,17815534400,122300,122300,122300,122300,0
20240409,152400,17815534400,122300,122300,122300,122300,0
20240409,152300,17815534400,122300,122300,122300,122300,0
20240409,152200,17815534400,122300,122300,122300,122300,0
20240409,152100,17815534400,122300,122300,122300,122300,0
20240409,152000,17815534400,122300,122300,122300,122300,0
20240409,151900,17815534400,122300,122500,122900,122300,436
20240409,151800,17761986500,122800,122400,123000,122200,2057
20240409,151700,17509899300,122300,122100,122500,122000,1309
20240409,151600,17349850300,122100,122100,122100,122000,296
20240409,151500,17313720700,122100,122000,122300,121900,980
20240409,151400,17194047500,122000,122000,122100,121900,290
20240409,151300,17158668200,121900,122100,122300,121900,235
20240409,151200,17129978400,122300,122000,122300,122000,669
20240409,151100,17048235100,121900,122000,122100,121900,234
20240409,151000,17019679100,122000,122000,122100,122000,207
20240409,150900,16994409300,122000,122000,122200,121900,235
20240409,150800,16965728900,122000,122000,122100,121900,306
20240409,150700,16928389600,122300,121900,122300,121800,726
20240409,150600,16839806000,121900,121900,121900,121800,343
20240409,150500,16798002200,121800,121900,122000,121800,337
20240409,150400,16756936400,121900,121900,122000,121800,374
20240409,150300,16711362600,122100,122000,122100,121800,348
20240409,150200,16668924700,122000,121700,122100,121700,537
20240409,150100,16603468600,121900,122100,122100,121800,588
20240409,150000,16531792100,122100,121800,122200,121800,820
20240409,145900,16431762200,121900,121900,121900,121800,175
20240409,145800,16410437000,121900,121700,122000,121700,1096
20240409,145700,16276881000,121800,121800,121800,121700,324
20240409,145600,16237433700,121800,121700,121800,121700,642
20240409,145500,16159293300,121800,121700,121800,121700,328
20240409,145400,16119360400,121700,121900,121900,121700,306
20240409,145300,16082096500,121700,121800,121900,121700,407
20240409,145200,16032544800,121800,121800,121900,121700,438
20240409,145100,15979214200,121800,122000,122000,121800,1253
20240409,145000,15826457000,122000,122000,122100,121900,257
20240409,144900,15795110300,121900,122000,122100,121900,182
20240409,144800,15772909800,122100,122000,122100,122000,288
20240409,144700,15737757700,122100,122100,122100,122000,229
20240409,144600,15709811500,122100,122100,122200,122000,238
20240409,144500,15680756200,122100,122100,122200,122000,279
20240409,144400,15646691500,122100,122000,122100,122000,213
20240409,144300,15620700600,122000,122100,122100,122000,203
20240409,144200,15595921400,122100,122000,122100,122000,542
20240409,144100,15529746100,122000,122000,122100,121900,247
20240409,144000,15499608100,122000,121900,122100,121900,301
20240409,143900,15462881600,121900,122100,122100,121900,190
20240409,143800,15439690300,122000,122000,122100,121900,319
20240409,143700,15400777500,121900,122100,122100,121900,164
20240409,143600,15380766900,122100,122000,122200,121900,233
20240409,143500,15352315300,122000,122000,122000,121900,372
20240409,143400,15306958500,122000,121900,122000,121900,123
20240409,143300,15291959300,121900,122000,122200,121900,994
20240409,143200,15170716500,122000,122200,122200,122000,218
20240409,143100,15144096800,122200,122200,122300,122200,124
20240409,143000,15128939100,122200,122300,122300,122200,213
20240409,142900,15102896300,122300,122300,122500,122200,198
20240409,142800,15078674200,122200,122300,122400,122200,178
20240409,142700,15056896700,122400,122600,122600,122300,217
20240409,142600,15030318000,122600,122500,122700,122500,225
20240409,142500,15002741800,122500,122200,122500,122200,482
20240409,142400,14943722300,122300,122400,122500,122200,331
20240409,142300,14903235600,122600,122400,122600,122300,193
20240409,142200,14879611100,122400,122400,122400,122300,164
20240409,142100,14859546700,122400,122500,122700,122300,194
20240409,142000,14835781500,122300,122300,122500,122200,60
20240409,141900,14828439800,122300,122300,122500,122200,235
20240409,141800,14799696400,122400,122600,122800,122400,255
20240409,141700,14768432700,122600,122600,122600,122500,63
20240409,141600,14760711600,122600,122400,122600,122400,146
20240409,141500,14742820100,122400,122400,122600,122400,273
20240409,141400,14709397300,122400,122500,122500,122300,78
20240409,141300,14699848900,122500,122500,122700,122400,209
20240409,141200,14674250900,122500,122400,122600,122400,181
20240409,141100,14652073700,122400,122400,122500,122300,153
20240409,141000,14633350600,122400,122300,122400,122300,121
20240409,140900,14618545700,122400,122400,122500,122300,270
20240409,140800,14585494700,122400,122300,122500,122300,167
20240409,140700,14565053100,122400,122500,122500,122000,110
20240409,140600,14551602900,122500,122200,122600,122200,186
20240409,140500,14528818800,122400,122400,122400,122200,124
20240409,140400,14513649700,122400,122400,122500,122300,116
20240409,140300,14499449500,122600,122500,122600,122200,286
20240409,140200,14464434300,122500,122500,122600,122400,97
20240409,140100,14452556900,122500,122600,122700,122500,116
20240409,140000,14438338600,122600,122600,122600,122500,160
20240409,135900,14418727000,122500,122400,122700,122400,80
20240409,135800,14408922800,122400,122600,122600,122400,183
20240409,135700,14386501100,122600,122600,122700,122500,210
20240409,135600,14360745400,122600,122500,122800,122500,85
20240409,135500,14350320700,122400,122700,122800,122400,134
20240409,135400,14333883400,122800,122800,122900,122700,178
20240409,135300,14312018600,122800,122700,122800,122500,332
20240409,135200,14271288300,122700,122700,122800,122700,94
20240409,135100,14259751000,122800,122900,122900,122800,211
20240409,135000,14233829200,122900,122600,123000,121900,531
20240409,134900,14168676100,122800,122200,122800,122100,639
20240409,134800,14090457900,122400,122100,122400,122000,255
20240409,134700,14059290500,122200,122100,122400,122100,99
20240409,134600,14047183600,122100,122500,122600,122100,957
20240409,134500,13929956300,122500,121800,122500,121800,1872
20240409,134400,13701079600,121800,121700,121800,121700,194
20240409,134300,13677457800,121800,121800,121900,121700,133
20240409,134200,13661258200,121800,121700,121800,121600,407
20240409,134100,13611727600,121700,121800,121800,121700,152
20240409,134000,13593223100,121800,121900,121900,121700,94
20240409,133900,13581771100,121900,121900,122000,121800,206
20240409,133800,13556656900,121900,122200,122200,121800,398
20240409,133700,13508079700,122200,121700,122200,121600,1367
20240409,133600,13341484700,121600,121400,121800,121300,1115
20240409,133500,13205939200,121100,121200,121400,121100,1696
20240409,133400,13000212300,121200,121200,121300,120900,1087
20240409,133300,12868673500,121200,121000,121300,121000,2140
20240409,133200,12609402500,121000,120800,121000,120700,938
20240409,133100,12496030700,120800,120800,120900,120700,333
20240409,133000,12455808800,120800,120600,120800,120600,319
20240409,132900,12417303500,120600,120600,120700,120600,209
20240409,132800,12392088800,120700,120700,120800,120600,362
20240409,132700,12348401800,120700,120700,120800,120700,295
20240409,132600,12312781400,120700,120700,120800,120700,437
20240409,132500,12260032800,120700,120700,120900,120700,87
20240409,132400,12249527300,120700,120800,120900,120700,408
20240409,132300,12200245700,120800,120900,120900,120700,206
20240409,132200,12175352600,120800,120900,121000,120800,187
20240409,132100,12152751500,120800,121000,121000,120800,356
20240409,132000,12109715400,120800,120700,121000,120600,535
20240409,131900,12045047100,120700,120800,120800,120700,64
20240409,131800,12037322000,120700,120700,120800,120600,269
20240409,131700,12004857000,120700,120600,120800,120600,617
20240409,131600,11930423500,120600,120700,120800,120600,270
20240409,131500,11897849400,120600,120600,120800,120500,196
20240409,131400,11874199400,120500,120600,120700,120500,117
20240409,131300,11860092900,120600,120500,120700,120500,238
20240409,131200,11831378600,120500,120500,120600,120400,191
20240409,131100,11808371300,120400,120500,120600,120400,239
20240409,131000,11779571200,120500,120600,120600,120500,136
20240409,130900,11763181100,120500,120600,120700,120500,173
20240409,130800,11742319000,120600,120600,120600,120400,336
20240409,130700,11701805800,120600,120800,120800,120600,81
20240409,130600,11692030100,120700,120800,120800,120700,253
20240409,130500,11661474300,120800,120700,120800,120500,79
20240409,130400,11651943900,120700,120500,120700,120400,363
20240409,130300,11608170900,120500,120400,120500,120400,196
20240409,130200,11584560500,120400,120400,120400,120300,122
20240409,130100,11569877500,120400,120500,120500,120400,137
20240409,130000,11553379200,120500,120400,120600,120400,155
20240409,125900,11534707300,120600,120500,120600,120400,194
20240409,125800,11511331700,120500,120500,120600,120500,289
20240409,125700,11476506500,120500,120500,120700,120500,154
20240409,125600,11457943800,120600,120700,120700,120500,160
20240409,125500,11438649700,120700,120600,120700,120600,125
20240409,125400,11423574100,120700,120500,120700,120500,454
20240409,125300,11368828000,120500,120500,120600,120400,78
20240409,125200,11359433200,120500,120500,120600,120400,168
20240409,125100,11339190600,120500,120500,120500,120400,227
20240409,125000,11311852000,120500,120500,120500,120400,179
20240409,124900,11290297100,120500,120500,120500,120400,356
20240409,124800,11247406900,120500,120500,120500,120400,200
20240409,124700,11223318300,120500,120500,120500,120400,100
20240409,124600,11211277500,120500,120400,120500,120400,150
20240409,124500,11193214800,120500,120300,120500,120300,631
20240409,124400,11117246600,120300,120500,120500,120300,110
20240409,124300,11104000600,120500,120400,120500,120300,126
20240409,124200,11088836000,120400,120500,120500,120400,82
20240409,124100,11078957500,120500,120400,120500,120300,259
20240409,124000,11047779800,120400,120600,120600,120400,87
20240409,123900,11037300600,120400,120500,120600,120400,248
20240409,123800,11007423500,120400,120300,120500,120300,105
20240409,123700,10994784300,120400,120300,120500,120200,103
20240409,123600,10982382900,120300,120200,120300,120200,255
20240409,123500,10951720500,120200,120300,120400,120200,217
20240409,123400,10925628700,120300,120500,120500,120300,431
20240409,123300,10873769000,120400,120300,120500,120300,157
20240409,123200,10854871100,120400,120400,120500,120300,660
20240409,123100,10775406400,120400,120400,120500,120400,197
20240409,123000,10751686900,120400,120400,120500,120400,183
20240409,122900,10729648900,120500,120600,120600,120400,107
20240409,122800,10716754800,120600,120600,120600,120500,247
20240409,122700,10686989700,120600,120600,120600,120500,142
20240409,122600,10669874900,120600,120600,120600,120500,120
20240409,122500,10655413100,120500,120500,120600,120500,351
20240409,122400,10613112900,120600,120600,120600,120500,78
20240409,122300,10603708900,120600,120700,120800,120500,614
20240409,122200,10529663900,120800,120900,120900,120700,252
20240409,122100,10499220900,120900,120900,120900,120600,141
20240409,122000,10482204800,120700,120600,120700,120600,144
20240409,121900,10464829200,120600,120600,120700,120600,154
20240409,121800,10446255500,120600,120600,120700,120500,445
20240409,121700,10392594300,120500,120600,120600,120500,130
20240409,121600,10376927700,120600,120500,120600,120500,54
20240409,121500,10370419600,120600,120600,120700,120500,541
20240409,121400,10305181400,120600,120700,120700,120600,104
20240409,121300,10292634900,120700,120800,120800,120600,788
20240409,121200,10197516400,120800,120800,120800,120700,321
20240409,121100,10158764600,120800,120800,120800,120700,187
20240409,121000,10136180100,120900,120600,120900,120600,321
20240409,120900,10097419800,120600,120600,120700,120600,120
20240409,120800,10082938300,120600,120500,120600,120500,171
20240409,120700,10062319100,120600,120600,120700,120600,60
20240409,120600,10055082100,120600,120800,120800,120600,487
20240409,120500,9996346200,120700,120400,120700,120400,667
20240409,120400,9915905200,120500,120500,120600,120500,112
20240409,120300,9902408500,120500,120600,120600,120500,299
20240409,120200,9866375200,120600,120800,120800,120600,133
20240409,120100,9850333400,120700,120700,120800,120600,99
20240409,120000,9838382000,120800,120700,120900,120600,203
20240409,115900,9813872600,120800,120900,120900,120800,151
20240409,115800,9795629600,120800,120800,120900,120800,305
20240409,115700,9758780400,120800,120700,120900,120700,333
20240409,115600,9718561900,120700,120500,120700,120500,164
20240409,115500,9698784200,120600,120700,120700,120600,134
20240409,115400,9682614100,120700,120800,120800,120700,274
20240409,115300,9649538500,120800,120700,120800,120700,188
20240409,115200,9626839000,120800,120800,120800,120700,84
20240409,115100,9616694500,120800,120700,120800,120700,194
20240409,115000,9593266700,120700,120700,120800,120700,130
20240409,114900,9577570800,120700,120700,120900,120600,994
20240409,114800,9457510400,120800,120700,120800,120600,224
20240409,114700,9430472300,120700,120500,120700,120500,409
20240409,114600,9381148200,120500,120700,120700,120400,558
20240409,114500,9313896700,120700,120700,120700,120500,354
20240409,114400,9271206000,120600,120700,120800,120600,248
20240409,114300,9241277500,120600,120700,120700,120600,188
20240409,114200,9218596800,120700,120700,120800,120500,293
20240409,114100,9183252300,120800,120700,120800,120700,182
20240409,114000,9161276900,120800,120600,120800,120600,286
20240409,113900,9126765100,120700,120800,120900,120600,291
20240409,113800,9091622200,120900,120600,120900,120600,268
20240409,113700,9059271400,120600,120700,120700,120500,1632
20240409,113600,8862535700,120800,120900,120900,120700,182
20240409,113500,8840555800,120800,120800,120900,120800,193
20240409,113400,8817236200,120900,121100,121100,120800,745
20240409,113300,8727085400,121100,121300,121400,121100,724
20240409,113200,8639378600,121300,121300,121400,121200,215
20240409,113100,8613292700,121200,121400,121400,121200,422
20240409,113000,8562104900,121300,121300,121400,121300,111
20240409,112900,8548638200,121300,121300,121500,121200,343
20240409,112800,8507018500,121300,121300,121300,121200,207
20240409,112700,8481920600,121200,121200,121200,121100,305
20240409,112600,8444957800,121100,121600,121600,121100,4450
20240409,112500,7904735500,121600,121700,121800,121500,1066
20240409,112400,7775100600,121800,121800,121900,121700,1170
20240409,112300,7632675600,121800,122000,122000,121800,818
20240409,112200,7533034800,121800,122000,122000,121800,156
20240409,112100,7514012500,122000,122100,122100,121900,224
20240409,112000,7486687700,122000,122000,122200,122000,155
20240409,111900,7467768500,122100,122200,122200,122000,270
20240409,111800,7434823300,122100,122100,122200,122000,166
20240409,111700,7414561600,122100,122200,122200,122000,662
20240409,111600,7333725600,122200,122100,122200,122100,762
20240409,111500,7240665700,122200,122200,122300,122100,220
20240409,111400,7213784600,122200,122300,122400,122200,155
20240409,111300,7194824200,122300,122300,122300,122200,68
20240409,111200,7186509500,122400,122200,122400,122200,270
20240409,111100,7153490600,122300,122400,122400,122200,130
20240409,111000,7137594900,122400,122300,122500,122300,275
20240409,110900,7103958500,122300,122500,122500,122300,108
20240409,110800,7090742300,122400,122300,122500,122300,195
20240409,110700,7066881800,122400,122400,122500,122300,63
20240409,110600,7059172800,122400,122400,122500,122300,177
20240409,110500,7037504300,122500,122600,122600,122400,801
20240409,110400,6939320100,122600,122700,122800,122600,463
20240409,110300,6882550800,122800,122900,122900,122600,137
20240409,110200,6865743600,123000,122900,123200,122900,570
20240409,110100,6795622600,122900,122800,123000,122700,259
20240409,110000,6763820600,123000,123200,123400,123000,841
20240409,105900,6660359900,123100,123200,123200,123100,356
20240409,105800,6616516600,123100,123200,123400,123100,277
20240409,105700,6582394500,123300,123200,123300,123000,222
20240409,105600,6555054300,123200,122900,123200,122800,547
20240409,105500,6487775200,122800,122700,123000,122700,48
20240409,105400,6481878900,122700,122700,123000,122500,526
20240409,105300,6417292800,122700,122700,122700,122500,122
20240409,105200,6402333600,122500,122700,122700,122500,881
20240409,105100,6294314800,122600,122600,122700,122600,166
20240409,105000,6273952600,122700,122800,122800,122700,276
20240409,104900,6240075200,122800,122900,122900,122700,143
20240409,104800,6222511900,122900,122800,122900,122800,187
20240409,104700,6199541200,122800,123000,123100,122800,435
20240409,104600,6146084800,122700,122800,122900,122600,1896
20240409,104500,5913257500,122800,122800,122800,122600,161
20240409,104400,5893497300,122700,122600,122800,122600,130
20240409,104300,5877547100,122700,122600,122700,122600,206
20240409,104200,5852277100,122500,122400,122700,122400,543
20240409,104100,5785743900,122400,122400,122500,122400,137
20240409,104000,5768974100,122500,122400,122500,122400,117
20240409,103900,5754648300,122400,122400,122500,122300,279
20240409,103800,5720504600,122400,122300,122400,122200,179
20240409,103700,5698613400,122300,122300,122300,122200,106
20240409,103600,5685650600,122300,122300,122400,122300,417
20240409,103500,5634650000,122300,122100,122300,122100,197
20240409,103400,5610571200,122200,122300,122300,122200,242
20240409,103300,5580992500,122200,122200,122300,122100,227
20240409,103200,5553247200,122200,122200,122200,122100,74
20240409,103100,5544209200,122300,122100,122300,122100,625
20240409,103000,5467861500,122100,122200,122200,122000,594
20240409,102900,5395326200,122200,122300,122300,122000,523
20240409,102800,5331491300,122300,122200,122300,122100,460
20240409,102700,5275308500,122200,122500,122500,122100,1361
20240409,102600,5108925300,122400,122500,122500,122400,87
20240409,102500,5098273000,122500,122600,122600,122400,608
20240409,102400,5023824600,122600,122700,122800,122500,690
20240409,102300,4939247600,122800,123000,123000,122600,448
20240409,102200,4884240600,122900,123000,123000,122900,85
20240409,102100,4873790700,123000,123100,123100,122900,98
20240409,102000,4861740900,123000,123000,123300,123000,471
20240409,101900,4803729300,123000,122800,123200,122800,182
20240409,101800,4781358800,122900,122800,123200,122800,324
20240409,101700,4741534800,122800,122900,122900,122600,79
20240409,101600,4731834700,122800,123100,123100,122700,969
20240409,101500,4612915300,123100,123200,123200,122700,219
20240409,101400,4586013800,123400,123400,123400,122800,707
20240409,101300,4499055300,123400,123300,123400,123200,120
20240409,101200,4484260300,123300,123400,123500,123200,158
20240409,101100,4464786500,123300,123200,123400,123200,160
20240409,101000,4445066100,123200,122900,123200,122900,80
20240409,100900,4435228000,122900,122800,123000,122800,222
20240409,100800,4407943300,122900,123200,123200,122800,714
20240409,100700,4320152200,123200,124000,124100,123200,439
20240409,100600,4265889100,124100,124100,124300,124100,104
20240409,100500,4252974200,124000,124100,124200,123800,296
20240409,100400,4216242400,124200,124100,124200,124100,230
20240409,100300,4187691300,124100,124100,124300,124100,168
20240409,100200,4166830000,124000,124200,124300,124000,49
20240409,100100,4160745100,124300,124800,124900,124300,504
20240409,100000,4097903000,124800,124100,124800,124100,1094
20240409,095900,3961876500,124000,124000,124000,123900,280
20240409,095800,3927156700,123700,123200,123700,123200,1343
20240409,095700,3761457800,123100,123000,123100,122900,402
20240409,095600,3711995900,123000,123000,123200,123000,558
20240409,095500,3643305300,123100,122900,123100,122900,427
20240409,095400,3590803400,123000,123300,123400,122900,325
20240409,095300,3550775500,123300,122900,123500,122900,962
20240409,095200,3432409200,122900,122900,123000,122900,180
20240409,095100,3410286100,122900,122800,122900,122700,283
20240409,095000,3375535600,122800,122800,122900,122700,518
20240409,094900,3311957800,122700,123000,123000,122700,906
20240409,094800,3200662200,123100,123200,123200,123000,256
20240409,094700,3169156000,123200,123100,123300,123100,53
20240409,094600,3162627700,123300,123600,123600,123300,139
20240409,094500,3145463400,123600,123300,123600,122900,1439
20240409,094400,2968255900,123300,123100,123300,122900,901
20240409,094300,2857364300,123100,123100,123300,123100,251
20240409,094200,2826455800,123100,123300,123400,123100,431
20240409,094100,2773352200,123300,123600,124000,123200,679
20240409,094000,2689486100,123500,123500,123700,123500,753
20240409,093900,2596406300,123500,123500,123600,123100,862
20240409,093800,2490219600,123700,123200,123700,123200,552
20240409,093700,2422036900,123300,123300,123500,123000,2402
20240409,093600,2126138900,123400,123600,123600,123300,610
20240409,093500,2050792900,123600,123900,123900,123600,536
20240409,093400,1984499600,123900,123900,124000,123700,222
20240409,093300,1957014200,123900,123900,124000,123700,288
20240409,093200,1921335000,124000,124300,124400,124000,1167
20240409,093100,1776428200,124300,124500,124500,124300,152
20240409,093000,1757531000,124500,124700,124900,124500,330
20240409,092900,1716416000,124800,124600,124800,124400,277
20240409,092800,1681890700,124400,125200,125200,124400,631
20240409,092700,1603167700,125200,125500,125500,125200,189
20240409,092600,1579466400,125600,125300,125600,125200,238
20240409,092500,1549612300,125400,125200,125400,125200,123
20240409,092400,1534198000,125200,125500,125600,125200,287
20240409,092300,1498204300,125800,125500,125900,125500,383
20240409,092200,1450068400,125500,125400,125500,125200,176
20240409,092100,1428007900,125300,125500,125800,125300,537
20240409,092000,1360555400,125700,125100,125800,125100,647
20240409,091900,1279309600,125000,125700,125700,125000,415
20240409,091800,1227300400,125600,125700,125700,125500,158
20240409,091700,1207450200,125700,125400,125900,125400,510
20240409,091600,1143347500,125400,125600,125600,125400,184
20240409,091500,1120260400,125600,125400,125700,125400,149
20240409,091400,1101553400,125200,125200,125800,125100,353
20240409,091300,1057248100,125100,124800,125100,124500,493
20240409,091200,995722900,124300,124500,124700,124300,620
20240409,091100,918570300,124600,124600,124700,124500,812
20240409,091000,817395800,124600,124900,124900,124500,849
20240409,090900,711507600,124900,125300,125400,124900,743
20240409,090800,618521600,125300,125300,125300,125200,298
20240409,090700,581193200,125300,125300,125400,125300,147
20240409,090600,562772800,125300,126100,126200,125300,1117
20240409,090500,422058900,126000,126600,126600,126000,166
20240409,090400,401124100,126500,125700,127000,125700,275
20240409,090300,366439400,125300,126300,126300,125200,399
20240409,090200,316326800,126300,127100,127100,126200,244
20240409,090100,285474800,127200,127400,127500,126300,399
20240409,090000,234757300,127500,126700,127500,126500,1850