KissMeData/001040/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,183300,9914385900,114600,114600,114600,114600,6865
20240905,183200,9914385900,114600,114600,114600,114600,0
20240905,183100,9914385900,114600,114600,114600,114600,0
20240905,183000,9914385900,114600,114600,114600,114600,0
20240905,182900,9914385900,114600,114600,114600,114600,0
20240905,182800,9914385900,114600,114600,114600,114600,0
20240905,182700,9914385900,114600,114600,114600,114600,0
20240905,182600,9914385900,114600,114600,114600,114600,0
20240905,182500,9914385900,114600,114600,114600,114600,0
20240905,182400,9914385900,114600,114600,114600,114600,0
20240905,182300,9914385900,114600,114600,114600,114600,0
20240905,182200,9914385900,114600,114600,114600,114600,0
20240905,182100,9914385900,114600,114600,114600,114600,0
20240905,182000,9914385900,114600,114600,114600,114600,0
20240905,181900,9914385900,114600,114600,114600,114600,0
20240905,181800,9914385900,114600,114600,114600,114600,0
20240905,181700,9914385900,114600,114600,114600,114600,0
20240905,181600,9914385900,114600,114600,114600,114600,0
20240905,181500,9914385900,114600,114600,114600,114600,0
20240905,181400,9914385900,114600,114600,114600,114600,0
20240905,181300,9914385900,114600,114600,114600,114600,0
20240905,181200,9914385900,114600,114600,114600,114600,0
20240905,181100,9914385900,114600,114600,114600,114600,0
20240905,181000,9914385900,114600,114600,114600,114600,0
20240905,180900,9914385900,114600,114600,114600,114600,0
20240905,180800,9914385900,114600,114600,114600,114600,0
20240905,180700,9914385900,114600,114600,114600,114600,0
20240905,180600,9914385900,114600,114600,114600,114600,0
20240905,180500,9914385900,114600,114600,114600,114600,0
20240905,180400,9914385900,114600,114600,114600,114600,0
20240905,180300,9914385900,114600,114600,114600,114600,6865
20240905,180200,9914385900,114600,114600,114600,114600,0
20240905,180100,9914385900,114600,114600,114600,114600,0
20240905,180000,9914385900,114600,114600,114600,114600,0
20240905,175900,9914385900,114600,114600,114600,114600,0
20240905,175800,9914385900,114600,114600,114600,114600,0
20240905,175700,9914385900,114600,114600,114600,114600,0
20240905,175600,9914385900,114600,114600,114600,114600,0
20240905,175500,9914385900,114600,114600,114600,114600,0
20240905,175400,9914385900,114600,114600,114600,114600,0
20240905,175300,9914385900,114600,114600,114600,114600,0
20240905,175200,9914385900,114600,114600,114600,114600,0
20240905,175100,9914385900,114600,114600,114600,114600,0
20240905,175000,9914385900,114600,114600,114600,114600,0
20240905,174900,9914385900,114600,114600,114600,114600,0
20240905,174800,9914385900,114600,114600,114600,114600,0
20240905,174700,9914385900,114600,114600,114600,114600,0
20240905,174600,9914385900,114600,114600,114600,114600,0
20240905,174500,9914385900,114600,114600,114600,114600,0
20240905,174400,9914385900,114600,114600,114600,114600,0
20240905,174300,9914385900,114600,114600,114600,114600,0
20240905,174200,9914385900,114600,114600,114600,114600,0
20240905,174100,9914385900,114600,114600,114600,114600,0
20240905,174000,9914385900,114600,114600,114600,114600,0
20240905,173900,9914385900,114600,114600,114600,114600,0
20240905,173800,9914385900,114600,114600,114600,114600,0
20240905,173700,9914385900,114600,114600,114600,114600,0
20240905,173600,9914385900,114600,114600,114600,114600,0
20240905,173500,9914385900,114600,114600,114600,114600,0
20240905,173400,9914385900,114600,114600,114600,114600,0
20240905,173300,9914385900,114600,114600,114600,114600,6865
20240905,173200,9914385900,114600,114600,114600,114600,0
20240905,173100,9914385900,114600,114600,114600,114600,0
20240905,173000,9914385900,114600,114600,114600,114600,0
20240905,172900,9914385900,114600,114600,114600,114600,0
20240905,172800,9914385900,114600,114600,114600,114600,0
20240905,172700,9914385900,114600,114600,114600,114600,0
20240905,172600,9914385900,114600,114600,114600,114600,0
20240905,172500,9914385900,114600,114600,114600,114600,0
20240905,172400,9914385900,114600,114600,114600,114600,0
20240905,172300,9914385900,114600,114600,114600,114600,0
20240905,172200,9914385900,114600,114600,114600,114600,0
20240905,172100,9914385900,114600,114600,114600,114600,0
20240905,172000,9914385900,114600,114600,114600,114600,0
20240905,171900,9914385900,114600,114600,114600,114600,0
20240905,171800,9914385900,114600,114600,114600,114600,0
20240905,171700,9914385900,114600,114600,114600,114600,0
20240905,171600,9914385900,114600,114600,114600,114600,0
20240905,171500,9914385900,114600,114600,114600,114600,0
20240905,171400,9914385900,114600,114600,114600,114600,0
20240905,171300,9914385900,114600,114600,114600,114600,0
20240905,171200,9914385900,114600,114600,114600,114600,0
20240905,171100,9914385900,114600,114600,114600,114600,0
20240905,171000,9914385900,114600,114600,114600,114600,0
20240905,170900,9914385900,114600,114600,114600,114600,0
20240905,170800,9914385900,114600,114600,114600,114600,0
20240905,170700,9914385900,114600,114600,114600,114600,0
20240905,170600,9914385900,114600,114600,114600,114600,0
20240905,170500,9914385900,114600,114600,114600,114600,0
20240905,170400,9914385900,114600,114600,114600,114600,0
20240905,170300,9914385900,114600,114600,114600,114600,6865
20240905,170200,9914385900,114600,114600,114600,114600,0
20240905,170100,9914385900,114600,114600,114600,114600,0
20240905,170000,9914385900,114600,114600,114600,114600,0
20240905,165900,9914385900,114600,114600,114600,114600,0
20240905,165800,9914385900,114600,114600,114600,114600,0
20240905,165700,9914385900,114600,114600,114600,114600,0
20240905,165600,9914385900,114600,114600,114600,114600,0
20240905,165500,9914385900,114600,114600,114600,114600,0
20240905,165400,9914385900,114600,114600,114600,114600,0
20240905,165300,9914385900,114600,114600,114600,114600,0
20240905,165200,9914385900,114600,114600,114600,114600,0
20240905,165100,9914385900,114600,114600,114600,114600,0
20240905,165000,9914385900,114600,114600,114600,114600,0
20240905,164900,9914385900,114600,114600,114600,114600,0
20240905,164800,9914385900,114600,114600,114600,114600,0
20240905,164700,9914385900,114600,114600,114600,114600,0
20240905,164600,9914385900,114600,114600,114600,114600,0
20240905,164500,9914385900,114600,114600,114600,114600,0
20240905,164400,9914385900,114600,114600,114600,114600,0
20240905,164300,9914385900,114600,114600,114600,114600,0
20240905,164200,9914385900,114600,114600,114600,114600,0
20240905,164100,9914385900,114600,114600,114600,114600,0
20240905,164000,9914385900,114600,114600,114600,114600,0
20240905,163900,9914385900,114600,114600,114600,114600,0
20240905,163800,9914385900,114600,114600,114600,114600,0
20240905,163700,9914385900,114600,114600,114600,114600,0
20240905,163600,9914385900,114600,114600,114600,114600,0
20240905,163500,9914385900,114600,114600,114600,114600,0
20240905,163400,9914385900,114600,114600,114600,114600,0
20240905,163300,9914385900,114600,114600,114600,114600,6865
20240905,163200,9914385900,114600,114600,114600,114600,0
20240905,163100,9914385900,114600,114600,114600,114600,0
20240905,163000,9914385900,114600,114600,114600,114600,0
20240905,162900,9914385900,114600,114600,114600,114600,0
20240905,162800,9914385900,114600,114600,114600,114600,0
20240905,162700,9914385900,114600,114600,114600,114600,0
20240905,162600,9914385900,114600,114600,114600,114600,0
20240905,162500,9914385900,114600,114600,114600,114600,0
20240905,162400,9914385900,114600,114600,114600,114600,0
20240905,162300,9914385900,114600,114600,114600,114600,0
20240905,162200,9914385900,114600,114600,114600,114600,0
20240905,162100,9914385900,114600,114600,114600,114600,0
20240905,162000,9914385900,114600,114600,114600,114600,0
20240905,161900,9914385900,114600,114600,114600,114600,0
20240905,161800,9914385900,114600,114600,114600,114600,0
20240905,161700,9914385900,114600,114600,114600,114600,0
20240905,161600,9914385900,114600,114600,114600,114600,0
20240905,161500,9914385900,114600,114600,114600,114600,0
20240905,161400,9914385900,114600,114600,114600,114600,0
20240905,161300,9914385900,114600,114600,114600,114600,0
20240905,161200,9914385900,114600,114600,114600,114600,0
20240905,161100,9914385900,114600,114600,114600,114600,0
20240905,161000,9914385900,114600,114600,114600,114600,0
20240905,160900,9914385900,114600,114600,114600,114600,0
20240905,160800,9914385900,114600,114600,114600,114600,0
20240905,160700,9914385900,114600,114600,114600,114600,0
20240905,160600,9914385900,114600,114600,114600,114600,0
20240905,160500,9914385900,114600,114600,114600,114600,0
20240905,160400,9914385900,114600,114600,114600,114600,0
20240905,160300,9914385900,114600,114600,114600,114600,6865
20240905,160200,9914385900,114600,114600,114600,114600,0
20240905,160100,9914385900,114600,114600,114600,114600,0
20240905,160000,9914385900,114600,114600,114600,114600,0
20240905,155900,9914385900,114600,114600,114600,114600,0
20240905,155800,9914385900,114600,114600,114600,114600,0
20240905,155700,9914385900,114600,114600,114600,114600,0
20240905,155600,9914385900,114600,114600,114600,114600,0
20240905,155500,9914385900,114600,114600,114600,114600,0
20240905,155400,9914385900,114600,114600,114600,114600,0
20240905,155300,9914385900,114600,114600,114600,114600,0
20240905,155200,9914385900,114600,114600,114600,114600,0
20240905,155100,9914385900,114600,114600,114600,114600,0
20240905,155000,9914385900,114600,114600,114600,114600,0
20240905,154900,9914385900,114600,114600,114600,114600,0
20240905,154800,9914385900,114600,114600,114600,114600,0
20240905,154700,9914385900,114600,114600,114600,114600,0
20240905,154600,9914385900,114600,114600,114600,114600,0
20240905,154500,9914385900,114600,114600,114600,114600,0
20240905,154400,9914385900,114600,114600,114600,114600,0
20240905,154300,9914385900,114600,114600,114600,114600,0
20240905,154200,9914385900,114600,114600,114600,114600,0
20240905,154100,9914385900,114600,114600,114600,114600,0
20240905,154000,9914385900,114600,114600,114600,114600,0
20240905,153900,9914385900,114600,114600,114600,114600,0
20240905,153800,9914385900,114600,114600,114600,114600,0
20240905,153700,9914385900,114600,114600,114600,114600,0
20240905,153600,9914385900,114600,114600,114600,114600,0
20240905,153500,9914385900,114600,114600,114600,114600,0
20240905,153400,9914385900,114600,114600,114600,114600,0
20240905,153300,9914385900,114600,114600,114600,114600,6865
20240905,153200,9914385900,114600,114600,114600,114600,0
20240905,153100,9914385900,114600,114600,114600,114600,0
20240905,153000,9914385900,114600,114600,114600,114600,6865
20240905,152900,9127656900,113900,113900,113900,113900,0
20240905,152800,9127656900,113900,113900,113900,113900,0
20240905,152700,9127656900,113900,113900,113900,113900,0
20240905,152600,9127656900,113900,113900,113900,113900,0
20240905,152500,9127656900,113900,113900,113900,113900,0
20240905,152400,9127656900,113900,113900,113900,113900,0
20240905,152300,9127656900,113900,113900,113900,113900,0
20240905,152200,9127656900,113900,113900,113900,113900,0
20240905,152100,9127656900,113900,113900,113900,113900,0
20240905,152000,9127656900,113900,113900,113900,113900,0
20240905,151900,9127656900,113900,114500,115000,113900,834
20240905,151800,9032444600,114200,114400,114500,114200,243
20240905,151700,9004655800,114500,114400,114500,114300,262
20240905,151600,8974683100,114300,114600,114600,114200,337
20240905,151500,8936143700,114500,114700,114700,114500,135
20240905,151400,8920669000,114700,114900,114900,114600,120
20240905,151300,8906894300,114800,114900,114900,114800,171
20240905,151200,8887255100,114900,114700,114900,114700,86
20240905,151100,8877382500,114500,114500,114800,114400,219
20240905,151000,8852301400,114500,114500,114600,114500,324
20240905,150900,8815189500,114600,114600,114600,114500,179
20240905,150800,8794692900,114600,114500,114600,114500,202
20240905,150700,8771551400,114600,114500,114600,114500,267
20240905,150600,8740964800,114500,114600,114600,114500,160
20240905,150500,8722632100,114600,114500,114600,114500,55
20240905,150400,8716333100,114600,114700,114700,114600,202
20240905,150300,8693173200,114600,114400,114600,114400,227
20240905,150200,8667192300,114500,114700,114700,114400,91
20240905,150100,8656769200,114700,114600,114700,114400,241
20240905,150000,8629171700,114600,114800,114800,114400,147
20240905,145900,8612322000,114800,114600,114800,114500,281
20240905,145800,8580099500,114600,114700,114700,114500,174
20240905,145700,8560154400,114700,114700,114700,114600,139
20240905,145600,8544211500,114800,114800,114800,114700,187
20240905,145500,8522745500,114800,114700,114900,114700,201
20240905,145400,8499681700,114800,114900,114900,114800,284
20240905,145300,8467065200,114900,114900,114900,114800,138
20240905,145200,8451212000,114900,114800,115000,114800,173
20240905,145100,8431334500,114800,114800,114900,114800,261
20240905,145000,8401348900,114900,115000,115100,114800,358
20240905,144900,8360181200,115100,115100,115100,115000,116
20240905,144800,8346829700,115000,114800,115000,114800,223
20240905,144700,8321208100,114900,114900,115000,114800,262
20240905,144600,8291105800,114900,114400,114900,114300,400
20240905,144500,8245348700,114400,114500,114500,114300,275
20240905,144400,8213892000,114500,114400,114500,114400,115
20240905,144300,8200726500,114500,114400,114500,114300,222
20240905,144200,8175328500,114400,114500,114600,114400,362
20240905,144100,8133868600,114600,114600,114600,114500,192
20240905,144000,8111868400,114600,114400,114600,114400,481
20240905,143900,8056787300,114500,114500,114500,114400,256
20240905,143800,8027485700,114500,114400,114500,114300,375
20240905,143700,7984582800,114400,114600,114800,114200,343
20240905,143600,7945313500,114700,114400,114800,114300,561
20240905,143500,7881082800,114400,114400,114500,114300,200
20240905,143400,7858196500,114400,114200,114700,114000,540
20240905,143300,7796510700,114100,114300,114300,114100,462
20240905,143200,7743768700,114200,114300,114400,114100,253
20240905,143100,7714859500,114300,114200,114400,114100,128
20240905,143000,7700230300,114200,114400,114400,114000,875
20240905,142900,7600299400,114500,114600,114700,114500,178
20240905,142800,7579905500,114700,114700,114700,114600,225
20240905,142700,7554099500,114700,114600,114800,114000,483
20240905,142600,7498844200,114600,114600,114600,114500,369
20240905,142500,7456565400,114600,115200,115200,114500,1794
20240905,142400,7250355000,115100,115400,115400,115100,1289
20240905,142300,7101918000,115500,115500,115600,115300,396
20240905,142200,7056203700,115500,115900,115900,115500,251
20240905,142100,7027171100,115900,115500,115900,115500,477
20240905,142000,6972004100,115600,115700,115700,115500,430
20240905,141900,6922311100,115900,115600,115900,115500,400
20240905,141800,6876049300,115700,115800,115900,115600,309
20240905,141700,6840291900,115800,115800,115900,115700,213
20240905,141600,6815623200,115900,115800,115900,115800,314
20240905,141500,6779260000,115900,115800,115900,115700,289
20240905,141400,6745800500,115900,115800,115900,115800,784
20240905,141300,6655002700,115800,115800,115900,115500,702
20240905,141200,6573751300,115800,115800,115900,115800,329
20240905,141100,6535651000,115800,115900,115900,115700,956
20240905,141000,6424930600,115900,115900,115900,115800,146
20240905,140900,6408019200,115900,115800,115900,115800,373
20240905,140800,6364799600,115900,115800,115900,115800,164
20240905,140700,6345804500,115800,115900,115900,115700,523
20240905,140600,6285232200,115800,115800,115900,115800,275
20240905,140500,6253378700,115800,115800,115900,115700,930
20240905,140400,6145694400,116000,116100,116100,115900,318
20240905,140300,6108820700,115900,116400,116400,115900,233
20240905,140200,6081777000,116200,116100,116400,116000,234
20240905,140100,6054602300,116200,116400,116400,116100,133
20240905,140000,6039140200,116300,116100,116300,116000,164
20240905,135900,6020091400,116100,116100,116100,116000,248
20240905,135800,5991298700,116200,116200,116400,116200,288
20240905,135700,5957821400,116200,116400,116500,116100,244
20240905,135600,5929444100,116400,116400,116700,116300,251
20240905,135500,5900202400,116400,116300,116800,116300,240
20240905,135400,5872236500,116300,116300,116400,116300,79
20240905,135300,5863048600,116400,116500,116500,116400,223
20240905,135200,5837089200,116400,116300,116500,116300,169
20240905,135100,5817411100,116300,116400,116500,116300,164
20240905,135000,5798325200,116500,116300,116500,116300,53
20240905,134900,5792158400,116300,116300,116400,116200,166
20240905,134800,5772851400,116200,116300,116500,116200,133
20240905,134700,5757378000,116300,116300,116400,116300,80
20240905,134600,5748073500,116200,116200,116300,116200,145
20240905,134500,5731212700,116300,116300,116300,116200,88
20240905,134400,5720981600,116300,116400,116500,116300,89
20240905,134300,5710626400,116400,116200,116400,116200,122
20240905,134200,5696429400,116200,116200,116200,116100,126
20240905,134100,5681790400,116200,116400,116400,116200,157
20240905,134000,5663532600,116400,116300,116400,116300,56
20240905,133900,5657016600,116400,116500,116700,116300,211
20240905,133800,5632445800,116500,116400,116500,116300,68
20240905,133700,5624528500,116400,116400,116400,116200,104
20240905,133600,5612428100,116400,116600,116600,116300,155
20240905,133500,5594375300,116500,116400,116700,116400,129
20240905,133400,5579331000,116400,116400,116600,116300,160
20240905,133300,5560697000,116400,116300,116400,116300,68
20240905,133200,5552783800,116400,116600,116600,116400,215
20240905,133100,5527742300,116800,116600,116800,116500,152
20240905,133000,5510010800,116600,116600,116700,116500,128
20240905,132900,5495085300,116600,116800,116900,116600,207
20240905,132800,5470918000,116900,116600,116900,116600,108
20240905,132700,5458308100,116600,116900,116900,116600,211
20240905,132600,5433676300,116900,116800,116900,116800,126
20240905,132500,5418956900,116800,116700,116800,116600,179
20240905,132400,5398053700,116600,116700,116700,116600,160
20240905,132300,5379387500,116600,116700,116700,116600,114
20240905,132200,5366083900,116700,116500,116700,116400,177
20240905,132100,5345446800,116400,116400,116500,116200,143
20240905,132000,5328805900,116300,116300,116400,116300,111
20240905,131900,5315891500,116300,116400,116500,116300,126
20240905,131800,5301223700,116400,116200,116400,116200,154
20240905,131700,5283314000,116300,116200,116300,116100,66
20240905,131600,5275644700,116200,116100,116200,116100,67
20240905,131500,5267860400,116100,116100,116300,116100,156
20240905,131400,5249747800,116200,116200,116300,116100,108
20240905,131300,5237198100,116200,116200,116300,116100,38
20240905,131200,5232781300,116100,116100,116200,116000,174
20240905,131100,5212584200,116200,116100,116200,116000,169
20240905,131000,5192974600,116000,116200,116200,116000,166
20240905,130900,5173692800,116200,116200,116200,116100,90
20240905,130800,5163236700,116100,116200,116200,116100,34
20240905,130700,5159286200,116200,116200,116300,116200,81
20240905,130600,5149873500,116200,116400,116400,116200,115
20240905,130500,5136493100,116400,116200,116400,116100,160
20240905,130400,5117895900,116100,116200,116200,116100,21
20240905,130300,5115455900,116200,116100,116200,116000,96
20240905,130200,5104314600,116100,116000,116100,116000,75
20240905,130100,5095607500,116100,116100,116100,116000,104
20240905,130000,5083534700,116000,116100,116100,115900,72
20240905,125900,5075185500,115900,116000,116100,115900,145
20240905,125800,5058370500,116000,116000,116100,115900,108
20240905,125700,5045841900,116000,116100,116200,116000,179
20240905,125600,5025061100,116200,116100,116200,116000,93
20240905,125500,5014257600,116000,116000,116100,116000,148
20240905,125400,4997079400,116100,116000,116100,116000,50
20240905,125300,4991276600,116100,116000,116100,116000,116
20240905,125200,4977813600,116000,116000,116000,115900,145
20240905,125100,4960993700,116000,116000,116000,115900,50
20240905,125000,4955195900,115900,116000,116100,115900,85
20240905,124900,4945338600,116200,116100,116200,116000,195
20240905,124800,4922701100,116100,116000,116100,116000,75
20240905,124700,4913997400,116200,116200,116200,116000,67
20240905,124600,4906216200,116200,116000,116200,116000,89
20240905,124500,4895888900,116000,116000,116200,115900,281
20240905,124400,4863286300,116200,116200,116200,116100,185
20240905,124300,4841792000,116200,116100,116200,116100,59
20240905,124200,4834940900,116200,116100,116300,116100,108
20240905,124100,4822394300,116100,116100,116300,116100,116
20240905,124000,4808924000,116100,116000,116100,115900,104
20240905,123900,4796860000,116000,116000,116000,115900,60
20240905,123800,4789902000,116000,116100,116300,116000,121
20240905,123700,4775850800,116000,116200,116200,116000,141
20240905,123600,4759481000,116200,116000,116200,116000,67
20240905,123500,4751703500,116000,116000,116000,115900,86
20240905,123400,4741727700,116000,116000,116000,116000,21
20240905,123300,4739291700,115900,115900,116200,115900,85
20240905,123200,4729429800,116200,116000,116200,115900,185
20240905,123100,4707955800,116000,116000,116000,115900,57
20240905,123000,4701345400,116000,116000,116000,115900,34
20240905,122900,4697403400,116000,116000,116000,115900,60
20240905,122800,4690447100,116000,116000,116000,115900,153
20240905,122700,4672699200,116000,115900,116200,115900,42
20240905,122600,4667828100,116000,116100,116200,116000,171
20240905,122500,4647980000,116100,116000,116100,116000,91
20240905,122400,4637421500,116000,115900,116000,115900,178
20240905,122300,4616779400,116000,116000,116000,115900,40
20240905,122200,4612139500,116000,115900,116000,115900,44
20240905,122100,4607035700,116000,115900,116100,115900,132
20240905,122000,4591730100,116000,116100,116200,116000,53
20240905,121900,4585578200,116100,116000,116100,115900,219
20240905,121800,4560170100,116100,115900,116100,115900,106
20240905,121700,4547875900,115900,116000,116000,115900,41
20240905,121600,4543120100,116000,116200,116200,116000,72
20240905,121500,4534762800,116100,116000,116200,116000,219
20240905,121400,4509344100,116000,116100,116100,116000,115
20240905,121300,4496000300,116100,116100,116100,116000,42
20240905,121200,4491124300,116000,116000,116100,116000,214
20240905,121100,4466296300,116100,116100,116200,116100,187
20240905,121000,4444580400,116100,116000,116100,116000,30
20240905,120900,4441097700,116000,116200,116200,116000,134
20240905,120800,4425540200,116200,116400,116500,116200,271
20240905,120700,4394024800,116400,116500,116600,116400,146
20240905,120600,4377024900,116500,116400,116500,116300,63
20240905,120500,4369693200,116400,116400,116400,116300,68
20240905,120400,4361778100,116400,116500,116500,116400,107
20240905,120300,4349318700,116500,116400,116500,116200,36
20240905,120200,4345131400,116300,116600,116600,116300,105
20240905,120100,4332911100,116400,116400,116400,116300,101
20240905,120000,4321154800,116300,116300,116400,116300,84
20240905,115900,4311384400,116400,116500,116900,116400,184
20240905,115800,4289945900,116400,116400,116400,116300,118
20240905,115700,4276210900,116400,116300,116400,116300,131
20240905,115600,4260973700,116400,116400,116400,116300,45
20240905,115500,4255735800,116500,116500,116700,116300,185
20240905,115400,4234178300,116600,116600,116700,116600,213
20240905,115300,4209331300,116700,116600,116700,116500,48
20240905,115200,4203733700,116600,116700,116700,116600,54
20240905,115100,4197436600,116700,116300,116700,116200,69
20240905,115000,4189395100,116700,116500,116700,116300,200
20240905,114900,4166116600,116600,116200,116600,116200,74
20240905,114800,4157508000,116100,116300,116300,116100,121
20240905,114700,4143444400,116400,116600,116700,116400,175
20240905,114600,4123048000,116600,116200,116600,116200,82
20240905,114500,4113502000,116300,116500,116500,116200,180
20240905,114400,4092561000,116500,116600,116600,116500,86
20240905,114300,4082541900,116500,116300,116700,116200,90
20240905,114200,4072055400,116300,116200,116400,116200,164
20240905,114100,4052984100,116300,116500,116500,116200,103
20240905,114000,4041000700,116400,116700,116700,116400,226
20240905,113900,4014652000,116600,116600,116700,116500,38
20240905,113800,4010222400,116600,116500,116600,116400,99
20240905,113700,3998692500,116500,116400,116500,116400,146
20240905,113600,3981684400,116400,116400,116600,116400,62
20240905,113500,3974461500,116600,116900,116900,116600,244
20240905,113400,3945961200,116900,116800,116900,116800,63
20240905,113300,3938598100,116700,116600,116900,116600,179
20240905,113200,3917711000,116700,116600,116700,116600,63
20240905,113100,3910363700,116600,116600,116600,116500,80
20240905,113000,3901035900,116500,116500,116600,116500,222
20240905,112900,3875170400,116600,116600,116600,116500,121
20240905,112800,3861062000,116500,116500,116600,116500,146
20240905,112700,3844043000,116500,116400,116600,116400,97
20240905,112600,3832746500,116500,116300,116500,116200,41
20240905,112500,3827975400,116200,116200,116300,116200,169
20240905,112400,3808326500,116200,116200,116200,116100,69
20240905,112300,3800311000,116100,116200,116200,116100,83
20240905,112200,3790672200,116300,116100,116400,116100,121
20240905,112100,3776610800,116100,116000,116400,115900,376
20240905,112000,3732969400,115900,115900,116000,115900,56
20240905,111900,3726477700,116000,116000,116000,115900,192
20240905,111800,3704217100,116000,116200,116300,115900,660
20240905,111700,3627649700,116200,116100,116200,116100,40
20240905,111600,3623005600,116100,116200,116200,116000,278
20240905,111500,3590738100,116200,116300,116300,116200,134
20240905,111400,3575164800,116300,116300,116300,116200,104
20240905,111300,3563069900,116300,116200,116300,116200,11
20240905,111200,3561790700,116300,116200,116300,116000,699
20240905,111100,3480634300,116200,116300,116400,116200,251
20240905,111000,3451447200,116400,116400,116400,116300,195
20240905,110900,3428749600,116500,116500,116600,116400,164
20240905,110800,3409653500,116500,116400,116500,116400,221
20240905,110700,3383921000,116400,116500,116500,116400,8
20240905,110600,3382989500,116500,116600,116700,116500,163
20240905,110500,3363991800,116700,116700,116700,116600,47
20240905,110400,3358507200,116700,116600,116700,116500,185
20240905,110300,3336935700,116500,116500,116700,116400,168
20240905,110200,3317359700,116500,116300,116500,116300,111
20240905,110100,3304437700,116300,116400,116500,116300,200
20240905,110000,3281161100,116400,116200,116400,116200,100
20240905,105900,3269523600,116400,116300,116400,116200,270
20240905,105800,3238121700,116300,116400,116500,116300,171
20240905,105700,3218222400,116400,116500,116500,116300,167
20240905,105600,3198785000,116500,116600,116600,116500,41
20240905,105500,3194006800,116600,116300,116600,116200,319
20240905,105400,3156823700,116300,116400,116400,116100,294
20240905,105300,3122641500,116400,116400,116400,116300,221
20240905,105200,3096919800,116500,116700,116700,116500,120
20240905,105100,3082934000,116600,116600,116700,116600,163
20240905,105000,3063920800,116600,116800,116900,116600,287
20240905,104900,3030424700,116900,116900,116900,116900,18
20240905,104800,3028320500,117100,116900,117100,116800,121
20240905,104700,3014172100,117100,116800,117100,116800,94
20240905,104600,3003192300,116800,116800,116800,116600,42
20240905,104500,2998292100,116600,116800,116800,116600,136
20240905,104400,2982431600,116800,116900,116900,116800,91
20240905,104300,2971801500,116900,117000,117100,116900,155
20240905,104200,2953664200,117000,117000,117200,117000,56
20240905,104100,2947110200,117000,117100,117200,117000,90
20240905,104000,2936565100,117100,117500,117500,117100,182
20240905,103900,2915238900,117500,117400,117500,117300,265
20240905,103800,2884131100,117500,117400,117600,117400,140
20240905,103700,2867686100,117400,117200,117600,117200,573
20240905,103600,2800356300,117200,117400,117400,117200,118
20240905,103500,2786516800,117300,117400,117400,117300,27
20240905,103400,2783348400,117400,117600,117600,117200,314
20240905,103300,2746466200,117600,117800,117800,117600,103
20240905,103200,2734343800,117800,117800,117900,117800,282
20240905,103100,2701122200,117800,118000,118000,117800,17
20240905,103000,2699116400,117900,117800,117900,117700,275
20240905,102900,2666715000,117800,118000,118000,117800,90
20240905,102800,2656111100,118000,117900,118000,117800,160
20240905,102700,2637246300,117900,117800,117900,117800,75
20240905,102600,2628409200,117800,117900,117900,117800,238
20240905,102500,2600371400,117900,117900,118000,117900,61
20240905,102400,2593178200,117900,117800,117900,117700,58
20240905,102300,2586348000,117900,117700,117900,117700,82
20240905,102200,2576688800,117700,117700,117900,117700,203
20240905,102100,2552790500,117700,117200,117700,117200,81
20240905,102000,2543271500,117200,117800,117800,117200,24
20240905,101900,2540458100,117300,117900,117900,117200,259
20240905,101800,2510063600,117900,117300,118000,117300,112
20240905,101700,2496870600,117900,117800,118000,117500,201
20240905,101600,2473219300,117800,118000,118200,117800,246
20240905,101500,2444188200,118000,118300,118400,118000,590
20240905,101400,2374440000,118300,118600,118600,118300,549
20240905,101300,2309417500,118600,118300,118600,118300,693
20240905,101200,2227271600,118300,118100,118300,118100,481
20240905,101100,2170429800,118100,117700,118500,117700,1031
20240905,101000,2048761200,117700,117800,117800,117700,53
20240905,100900,2042521300,117800,117600,117900,117500,238
20240905,100800,2014485200,117600,117200,117700,117200,1177
20240905,100700,1876254100,117300,117200,117300,117200,494
20240905,100600,1818338000,117200,117100,117300,117100,128
20240905,100500,1803346200,117100,117200,117300,117000,467
20240905,100400,1748634900,117100,117100,117300,117100,506
20240905,100300,1689323300,117200,116600,117200,116600,1011
20240905,100200,1571118500,116800,116700,116800,116600,329
20240905,100100,1532719600,116700,116700,116800,116600,178
20240905,100000,1511950400,116700,116400,116700,116400,114
20240905,095900,1498655100,116700,116400,116700,116400,122
20240905,095800,1484436500,116600,116600,116700,116500,235
20240905,095700,1457043200,116700,116100,116700,115900,790
20240905,095600,1365073900,116400,115900,116500,115900,1176
20240905,095500,1228482500,115900,115600,116000,115600,190
20240905,095400,1206475800,116000,115500,116000,115400,666
20240905,095300,1129323700,115900,115700,115900,115700,178
20240905,095200,1108706100,115700,115300,115700,115300,452
20240905,095100,1056466700,115300,114900,115400,114900,315
20240905,095000,1020204200,115400,115100,115400,115100,94
20240905,094900,1009369200,115200,115200,115300,115200,99
20240905,094800,997956900,115200,114800,115300,114600,196
20240905,094700,975436300,115400,114700,115400,114500,187
20240905,094600,953962100,114700,114700,114800,114700,24
20240905,094500,951207100,114700,114100,114700,114000,80
20240905,094400,942069800,114100,114100,114600,114100,173
20240905,094300,922299000,114000,114100,114100,114000,10
20240905,094200,921158800,114100,114000,114100,114000,65
20240905,094100,913747100,114000,114000,114000,113900,1253
20240905,094000,770931800,114100,114000,114100,114000,35
20240905,093900,766939500,114100,114100,114100,114000,64
20240905,093800,759639400,114100,114200,114200,114000,109
20240905,093700,747202100,114200,114300,114300,114200,256
20240905,093600,717955800,114500,114600,114600,114300,819
20240905,093500,624191500,114600,114600,114600,114600,11
20240905,093400,622930900,114600,114700,114700,114600,64
20240905,093300,615595700,114800,114600,114900,114600,147
20240905,093200,598740600,114600,114500,114900,114500,193
20240905,093100,576623500,114500,114500,114500,114500,6
20240905,093000,575936500,114500,114400,114500,114300,228
20240905,092900,549873500,114400,114500,114500,114200,355
20240905,092800,509283500,114500,114600,115000,114400,243
20240905,092700,481452000,114600,114600,115000,114600,126
20240905,092600,467010900,114600,114500,114600,114500,11
20240905,092500,465751000,114400,114300,114400,114300,97
20240905,092400,454662100,114300,114500,114500,114200,265
20240905,092300,424363300,114500,114700,114700,114500,412
20240905,092200,377142800,114800,114900,115300,114700,177
20240905,092100,356815600,115400,114900,115400,114800,33
20240905,092000,353021100,114800,115400,115400,114800,201
20240905,091900,329911700,115400,115300,115400,115000,57
20240905,091800,323345400,115300,115000,115300,115000,26
20240905,091700,320354800,115300,115200,115300,115000,45
20240905,091600,315170900,115200,114900,115400,114900,23
20240905,091500,312521800,114900,115000,115500,114900,66
20240905,091400,304934900,115000,114900,115000,114900,51
20240905,091300,299074300,115500,115400,115500,114900,59
20240905,091200,292270900,114700,115300,115300,114700,25
20240905,091100,289402800,115300,114700,115300,114700,59
20240905,091000,282630100,114700,114700,114700,114600,28
20240905,090900,279418600,114700,115000,115000,114600,327
20240905,090800,241879900,115100,115400,115600,115100,62
20240905,090700,234724500,115000,115000,115000,115000,19
20240905,090600,232539500,115600,115500,115600,114800,115
20240905,090500,219273100,114900,114700,115400,114700,46
20240905,090400,213973300,114600,114700,114700,114600,44
20240905,090300,208930400,114500,114300,114600,114300,49
20240905,090200,203324400,114300,114300,114400,114200,200
20240905,090100,180466000,114300,114700,115000,114300,912
20240905,090000,75939900,114700,116000,116000,114500,658