KissMeData/001040/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,183200,19707298900,120000,120000,120000,120000,3584
20240418,183100,19707298900,120000,120000,120000,120000,0
20240418,183000,19707298900,120000,120000,120000,120000,0
20240418,182900,19707298900,120000,120000,120000,120000,0
20240418,182800,19707298900,120000,120000,120000,120000,0
20240418,182700,19707298900,120000,120000,120000,120000,0
20240418,182600,19707298900,120000,120000,120000,120000,0
20240418,182500,19707298900,120000,120000,120000,120000,0
20240418,182400,19707298900,120000,120000,120000,120000,0
20240418,182300,19707298900,120000,120000,120000,120000,0
20240418,182200,19707298900,120000,120000,120000,120000,0
20240418,182100,19707298900,120000,120000,120000,120000,0
20240418,182000,19707298900,120000,120000,120000,120000,0
20240418,181900,19707298900,120000,120000,120000,120000,0
20240418,181800,19707298900,120000,120000,120000,120000,0
20240418,181700,19707298900,120000,120000,120000,120000,0
20240418,181600,19707298900,120000,120000,120000,120000,0
20240418,181500,19707298900,120000,120000,120000,120000,0
20240418,181400,19707298900,120000,120000,120000,120000,0
20240418,181300,19707298900,120000,120000,120000,120000,0
20240418,181200,19707298900,120000,120000,120000,120000,0
20240418,181100,19707298900,120000,120000,120000,120000,0
20240418,181000,19707298900,120000,120000,120000,120000,0
20240418,180900,19707298900,120000,120000,120000,120000,0
20240418,180800,19707298900,120000,120000,120000,120000,0
20240418,180700,19707298900,120000,120000,120000,120000,0
20240418,180600,19707298900,120000,120000,120000,120000,0
20240418,180500,19707298900,120000,120000,120000,120000,0
20240418,180400,19707298900,120000,120000,120000,120000,0
20240418,180300,19707298900,120000,120000,120000,120000,0
20240418,180200,19707298900,120000,120000,120000,120000,3584
20240418,180100,19707298900,120000,120000,120000,120000,0
20240418,180000,19707298900,120000,120000,120000,120000,0
20240418,175900,19707298900,120000,120000,120000,120000,0
20240418,175800,19707298900,120000,120000,120000,120000,0
20240418,175700,19707298900,120000,120000,120000,120000,0
20240418,175600,19707298900,120000,120000,120000,120000,0
20240418,175500,19707298900,120000,120000,120000,120000,0
20240418,175400,19707298900,120000,120000,120000,120000,0
20240418,175300,19707298900,120000,120000,120000,120000,0
20240418,175200,19707298900,120000,120000,120000,120000,0
20240418,175100,19707298900,120000,120000,120000,120000,0
20240418,175000,19707298900,120000,120000,120000,120000,0
20240418,174900,19707298900,120000,120000,120000,120000,0
20240418,174800,19707298900,120000,120000,120000,120000,0
20240418,174700,19707298900,120000,120000,120000,120000,0
20240418,174600,19707298900,120000,120000,120000,120000,0
20240418,174500,19707298900,120000,120000,120000,120000,0
20240418,174400,19707298900,120000,120000,120000,120000,0
20240418,174300,19707298900,120000,120000,120000,120000,0
20240418,174200,19707298900,120000,120000,120000,120000,0
20240418,174100,19707298900,120000,120000,120000,120000,0
20240418,174000,19707298900,120000,120000,120000,120000,0
20240418,173900,19707298900,120000,120000,120000,120000,0
20240418,173800,19707298900,120000,120000,120000,120000,0
20240418,173700,19707298900,120000,120000,120000,120000,0
20240418,173600,19707298900,120000,120000,120000,120000,0
20240418,173500,19707298900,120000,120000,120000,120000,0
20240418,173400,19707298900,120000,120000,120000,120000,0
20240418,173300,19707298900,120000,120000,120000,120000,0
20240418,173200,19707298900,120000,120000,120000,120000,3584
20240418,173100,19707298900,120000,120000,120000,120000,0
20240418,173000,19707298900,120000,120000,120000,120000,0
20240418,172900,19707298900,120000,120000,120000,120000,0
20240418,172800,19707298900,120000,120000,120000,120000,0
20240418,172700,19707298900,120000,120000,120000,120000,0
20240418,172600,19707298900,120000,120000,120000,120000,0
20240418,172500,19707298900,120000,120000,120000,120000,0
20240418,172400,19707298900,120000,120000,120000,120000,0
20240418,172300,19707298900,120000,120000,120000,120000,0
20240418,172200,19707298900,120000,120000,120000,120000,0
20240418,172100,19707298900,120000,120000,120000,120000,0
20240418,172000,19707298900,120000,120000,120000,120000,0
20240418,171900,19707298900,120000,120000,120000,120000,0
20240418,171800,19707298900,120000,120000,120000,120000,0
20240418,171700,19707298900,120000,120000,120000,120000,0
20240418,171600,19707298900,120000,120000,120000,120000,0
20240418,171500,19707298900,120000,120000,120000,120000,0
20240418,171400,19707298900,120000,120000,120000,120000,0
20240418,171300,19707298900,120000,120000,120000,120000,0
20240418,171200,19707298900,120000,120000,120000,120000,0
20240418,171100,19707298900,120000,120000,120000,120000,0
20240418,171000,19707298900,120000,120000,120000,120000,0
20240418,170900,19707298900,120000,120000,120000,120000,0
20240418,170800,19707298900,120000,120000,120000,120000,0
20240418,170700,19707298900,120000,120000,120000,120000,0
20240418,170600,19707298900,120000,120000,120000,120000,0
20240418,170500,19707298900,120000,120000,120000,120000,0
20240418,170400,19707298900,120000,120000,120000,120000,0
20240418,170300,19707298900,120000,120000,120000,120000,0
20240418,170200,19707298900,120000,120000,120000,120000,3584
20240418,170100,19707298900,120000,120000,120000,120000,0
20240418,170000,19707298900,120000,120000,120000,120000,0
20240418,165900,19707298900,120000,120000,120000,120000,0
20240418,165800,19707298900,120000,120000,120000,120000,0
20240418,165700,19707298900,120000,120000,120000,120000,0
20240418,165600,19707298900,120000,120000,120000,120000,0
20240418,165500,19707298900,120000,120000,120000,120000,0
20240418,165400,19707298900,120000,120000,120000,120000,0
20240418,165300,19707298900,120000,120000,120000,120000,0
20240418,165200,19707298900,120000,120000,120000,120000,0
20240418,165100,19707298900,120000,120000,120000,120000,0
20240418,165000,19707298900,120000,120000,120000,120000,0
20240418,164900,19707298900,120000,120000,120000,120000,0
20240418,164800,19707298900,120000,120000,120000,120000,0
20240418,164700,19707298900,120000,120000,120000,120000,0
20240418,164600,19707298900,120000,120000,120000,120000,0
20240418,164500,19707298900,120000,120000,120000,120000,0
20240418,164400,19707298900,120000,120000,120000,120000,0
20240418,164300,19707298900,120000,120000,120000,120000,0
20240418,164200,19707298900,120000,120000,120000,120000,0
20240418,164100,19707298900,120000,120000,120000,120000,0
20240418,164000,19707298900,120000,120000,120000,120000,0
20240418,163900,19707298900,120000,120000,120000,120000,0
20240418,163800,19707298900,120000,120000,120000,120000,0
20240418,163700,19707298900,120000,120000,120000,120000,0
20240418,163600,19707298900,120000,120000,120000,120000,0
20240418,163500,19707298900,120000,120000,120000,120000,0
20240418,163400,19707298900,120000,120000,120000,120000,0
20240418,163300,19707298900,120000,120000,120000,120000,0
20240418,163200,19707298900,120000,120000,120000,120000,3584
20240418,163100,19707298900,120000,120000,120000,120000,0
20240418,163000,19707298900,120000,120000,120000,120000,0
20240418,162900,19707298900,120000,120000,120000,120000,0
20240418,162800,19707298900,120000,120000,120000,120000,0
20240418,162700,19707298900,120000,120000,120000,120000,0
20240418,162600,19707298900,120000,120000,120000,120000,0
20240418,162500,19707298900,120000,120000,120000,120000,0
20240418,162400,19707298900,120000,120000,120000,120000,0
20240418,162300,19707298900,120000,120000,120000,120000,0
20240418,162200,19707298900,120000,120000,120000,120000,0
20240418,162100,19707298900,120000,120000,120000,120000,0
20240418,162000,19707298900,120000,120000,120000,120000,0
20240418,161900,19707298900,120000,120000,120000,120000,0
20240418,161800,19707298900,120000,120000,120000,120000,0
20240418,161700,19707298900,120000,120000,120000,120000,0
20240418,161600,19707298900,120000,120000,120000,120000,0
20240418,161500,19707298900,120000,120000,120000,120000,0
20240418,161400,19707298900,120000,120000,120000,120000,0
20240418,161300,19707298900,120000,120000,120000,120000,0
20240418,161200,19707298900,120000,120000,120000,120000,0
20240418,161100,19707298900,120000,120000,120000,120000,0
20240418,161000,19707298900,120000,120000,120000,120000,0
20240418,160900,19707298900,120000,120000,120000,120000,0
20240418,160800,19707298900,120000,120000,120000,120000,0
20240418,160700,19707298900,120000,120000,120000,120000,0
20240418,160600,19707298900,120000,120000,120000,120000,0
20240418,160500,19707298900,120000,120000,120000,120000,0
20240418,160400,19707298900,120000,120000,120000,120000,0
20240418,160300,19707298900,120000,120000,120000,120000,0
20240418,160200,19707298900,120000,120000,120000,120000,3584
20240418,160100,19707298900,120000,120000,120000,120000,0
20240418,160000,19707298900,120000,120000,120000,120000,0
20240418,155900,19707298900,120000,120000,120000,120000,0
20240418,155800,19707298900,120000,120000,120000,120000,0
20240418,155700,19707298900,120000,120000,120000,120000,0
20240418,155600,19707298900,120000,120000,120000,120000,0
20240418,155500,19707298900,120000,120000,120000,120000,0
20240418,155400,19707298900,120000,120000,120000,120000,0
20240418,155300,19707298900,120000,120000,120000,120000,0
20240418,155200,19707298900,120000,120000,120000,120000,0
20240418,155100,19707298900,120000,120000,120000,120000,0
20240418,155000,19707298900,120000,120000,120000,120000,0
20240418,154900,19707298900,120000,120000,120000,120000,0
20240418,154800,19707298900,120000,120000,120000,120000,0
20240418,154700,19707298900,120000,120000,120000,120000,0
20240418,154600,19707298900,120000,120000,120000,120000,0
20240418,154500,19707298900,120000,120000,120000,120000,0
20240418,154400,19707298900,120000,120000,120000,120000,0
20240418,154300,19707298900,120000,120000,120000,120000,0
20240418,154200,19707298900,120000,120000,120000,120000,0
20240418,154100,19707298900,120000,120000,120000,120000,0
20240418,154000,19707298900,120000,120000,120000,120000,0
20240418,153900,19707298900,120000,120000,120000,120000,0
20240418,153800,19707298900,120000,120000,120000,120000,0
20240418,153700,19707298900,120000,120000,120000,120000,0
20240418,153600,19707298900,120000,120000,120000,120000,0
20240418,153500,19707298900,120000,120000,120000,120000,0
20240418,153400,19707298900,120000,120000,120000,120000,0
20240418,153300,19707298900,120000,120000,120000,120000,0
20240418,153200,19707298900,120000,120000,120000,120000,3584
20240418,153100,19707298900,120000,120000,120000,120000,0
20240418,153000,19707298900,120000,120000,120000,120000,3584
20240418,152900,19277218900,119900,119900,119900,119900,0
20240418,152800,19277218900,119900,119900,119900,119900,0
20240418,152700,19277218900,119900,119900,119900,119900,0
20240418,152600,19277218900,119900,119900,119900,119900,0
20240418,152500,19277218900,119900,119900,119900,119900,0
20240418,152400,19277218900,119900,119900,119900,119900,0
20240418,152300,19277218900,119900,119900,119900,119900,0
20240418,152200,19277218900,119900,119900,119900,119900,0
20240418,152100,19277218900,119900,119900,119900,119900,0
20240418,152000,19277218900,119900,119900,119900,119900,0
20240418,151900,19277218900,119900,120400,120600,119800,257
20240418,151800,19246344500,120000,120300,120600,120000,2674
20240418,151700,18924212900,120300,120300,120400,119800,872
20240418,151600,18819384700,120300,120200,120300,120100,965
20240418,151500,18703338300,120200,120300,120300,120200,325
20240418,151400,18664266000,120200,120100,120200,120000,529
20240418,151300,18600714300,120100,120500,120500,119900,1290
20240418,151200,18445721900,120500,120700,120700,120400,259
20240418,151100,18414496300,120700,120800,120900,120600,212
20240418,151000,18388897100,120800,121300,121300,120800,478
20240418,150900,18330962500,121300,121200,121300,121200,187
20240418,150800,18308281900,121200,121200,121200,121100,257
20240418,150700,18277134600,121100,121000,121200,121000,251
20240418,150600,18246720600,121000,121200,121200,120900,1090
20240418,150500,18114809400,121200,121000,121200,121000,463
20240418,150400,18058751800,121100,120600,121100,120600,1838
20240418,150300,17836488400,120600,120700,120700,120500,188
20240418,150200,17813815200,120700,120400,120800,120400,382
20240418,150100,17767762900,120300,120400,120400,120300,193
20240418,150000,17744530000,120300,120500,120500,120300,199
20240418,145900,17720575200,120500,120600,121100,120300,2108
20240418,145800,17465801600,120300,120700,120700,120300,447
20240418,145700,17411920600,120600,120700,120700,120600,298
20240418,145600,17375974500,120700,120800,120900,120700,207
20240418,145500,17350968400,120900,120800,120900,120700,148
20240418,145400,17333083700,120800,120900,120900,120600,217
20240418,145300,17306871700,120700,121000,121000,120500,767
20240418,145200,17214328300,120900,121000,121000,120800,59
20240418,145100,17207194000,121000,120900,121200,120700,962
20240418,145000,17090817700,120900,120600,121100,120600,269
20240418,144900,17058273100,120600,120600,121000,120200,789
20240418,144800,16962911600,120800,120500,120900,120400,913
20240418,144700,16852729500,120500,120600,120600,120200,309
20240418,144600,16815531900,120600,120400,120600,120400,154
20240418,144500,16796963300,120600,120300,120700,120200,643
20240418,144400,16719534700,120300,120300,120300,120200,150
20240418,144300,16701491400,120300,120300,120300,120000,131
20240418,144200,16685743200,120400,120400,120400,119700,235
20240418,144100,16657519000,120400,120800,120800,120000,817
20240418,144000,16559037300,120800,121000,121000,120700,289
20240418,143900,16524131800,121000,121100,121100,120600,172
20240418,143800,16503347900,120900,120800,121100,120800,846
20240418,143700,16400997400,120800,121000,121100,120700,578
20240418,143600,16331091800,121000,120900,121000,120800,296
20240418,143500,16295298400,120900,120900,120900,120800,159
20240418,143400,16276075900,120700,121100,121100,120700,306
20240418,143300,16239072900,121000,121100,121100,121000,88
20240418,143200,16228416900,121100,121000,121100,121000,163
20240418,143100,16208685400,121000,121000,121000,120900,149
20240418,143000,16190656900,121000,121000,121100,120900,109
20240418,142900,16177465500,121100,121700,121700,121000,1313
20240418,142800,16018239300,121500,121500,121600,121400,196
20240418,142700,15994413600,121500,121500,121500,121400,158
20240418,142600,15975219900,121500,121500,121600,121400,236
20240418,142500,15946537300,121500,121500,121500,121300,161
20240418,142400,15926984700,121500,121500,121500,121400,108
20240418,142300,15913863100,121400,121500,121500,121400,148
20240418,142200,15895883500,121400,121500,121500,121300,370
20240418,142100,15850965200,121400,121800,121800,121400,246
20240418,142000,15821085400,121500,121400,121900,121400,151
20240418,141900,15802714400,121900,122000,122100,121700,388
20240418,141800,15755403900,122000,122100,122100,121900,623
20240418,141700,15679392700,122000,122000,122100,121900,722
20240418,141600,15591262300,122000,121700,122000,121700,625
20240418,141500,15515093100,121700,121600,121700,121300,676
20240418,141400,15432884200,121600,121400,121600,121300,615
20240418,141300,15358167400,121400,121300,121500,121300,329
20240418,141200,15318231800,121400,121500,121500,121300,549
20240418,141100,15251577500,121400,121600,121600,121400,148
20240418,141000,15233602500,121600,121600,121600,121400,147
20240418,140900,15215732600,121500,121500,121600,121400,375
20240418,140800,15170189100,121500,121800,121800,121400,1323
20240418,140700,15009430400,121800,121800,121800,121700,109
20240418,140600,14996156300,121800,121700,121900,121700,283
20240418,140500,14961672900,121800,121800,121800,121700,104
20240418,140400,14949007100,121800,122100,122100,121700,157
20240418,140300,14929877900,122100,121900,122100,121700,164
20240418,140200,14909882400,122000,122000,122100,121900,241
20240418,140100,14880471300,122000,121900,122100,121800,728
20240418,140000,14791698900,121900,121900,121900,121700,281
20240418,135900,14757474200,121800,121900,121900,121700,183
20240418,135800,14735177900,121900,121700,122200,121500,1589
20240418,135700,14541425300,121700,121600,121900,121600,213
20240418,135600,14515478000,121600,121600,121900,121500,292
20240418,135500,14479938400,121600,121500,121700,121400,140
20240418,135400,14462916800,121500,121500,121600,121400,307
20240418,135300,14425619000,121600,121300,121700,121100,941
20240418,135200,14311360100,121200,121300,121300,121100,180
20240418,135100,14289540800,121200,121200,121300,121200,207
20240418,135000,14264442200,121300,121400,121400,121100,121
20240418,134900,14249776600,121300,121200,121300,121100,176
20240418,134800,14228439200,121200,121200,121300,121100,106
20240418,134700,14215591300,121200,121200,121300,121200,172
20240418,134600,14194737700,121200,121100,121300,121100,190
20240418,134500,14171707800,121200,121200,121200,121100,270
20240418,134400,14139005600,121200,121200,121300,121200,177
20240418,134300,14117552900,121200,121200,121300,121000,265
20240418,134200,14085443800,121100,120900,121200,120900,662
20240418,134100,14005277800,121100,120900,121100,120900,252
20240418,134000,13974778700,120900,120800,120900,120600,229
20240418,133900,13947114000,120900,121200,121200,120900,229
20240418,133800,13919382300,121200,121100,121200,121100,163
20240418,133700,13899636900,121100,121000,121100,121000,91
20240418,133600,13888617100,121200,121000,121200,120900,355
20240418,133500,13845660400,121000,121000,121100,120900,167
20240418,133400,13825447400,121100,121100,121100,121000,173
20240418,133300,13804499100,121100,121100,121100,121000,83
20240418,133200,13794448800,121000,120900,121100,120900,79
20240418,133100,13784888400,121000,121000,121100,121000,226
20240418,133000,13757540100,121000,121100,121100,120800,127
20240418,132900,13742175700,120900,120700,121100,120700,69
20240418,132800,13733831200,120700,120900,121000,120700,128
20240418,132700,13718348000,121000,120700,121100,120500,1327
20240418,132600,13557887500,120800,120800,120800,120700,37
20240418,132500,13553418000,120800,120600,121000,120600,755
20240418,132400,13462111500,120500,120300,120600,119900,2171
20240418,132300,13201232400,120300,120500,120600,120300,239
20240418,132200,13172455900,120600,120600,120700,120400,262
20240418,132100,13140864400,120500,121200,121200,120400,867
20240418,132000,13036051500,121200,121100,121300,121100,54
20240418,131900,13029505800,121100,121100,121200,121000,160
20240418,131800,13010127200,121100,121100,121200,121000,381
20240418,131700,12964009900,121100,120900,121100,120700,409
20240418,131600,12914606600,120900,121000,121100,120300,1981
20240418,131500,12675040100,121000,121200,121300,121000,383
20240418,131400,12628649500,121300,121400,121400,121300,241
20240418,131300,12599415300,121500,121200,121500,121100,1367
20240418,131200,12433403100,121200,121200,121200,121000,184
20240418,131100,12411116200,121100,121300,121300,121100,180
20240418,131000,12389304900,121300,121600,121700,121000,3351
20240418,130900,11982707900,121700,122000,122000,121600,187
20240418,130800,11959928000,122000,121800,122000,121800,102
20240418,130700,11947494200,121900,121900,121900,121800,69
20240418,130600,11939083300,121900,121800,121900,121700,173
20240418,130500,11918002500,121800,121900,121900,121800,89
20240418,130400,11907154500,121900,121800,121900,121800,74
20240418,130300,11898138500,121800,121900,121900,121700,166
20240418,130200,11877909900,121800,121800,121800,121700,83
20240418,130100,11867800600,121700,121900,121900,121700,102
20240418,130000,11855374400,121900,121700,121900,121700,197
20240418,125900,11831363200,121800,121800,121900,121700,130
20240418,125800,11815521700,121900,122100,122100,121800,453
20240418,125700,11760308300,122100,122200,122200,122000,82
20240418,125600,11750295100,122200,122000,122200,121900,634
20240418,125500,11672885900,122000,122100,122100,122000,292
20240418,125400,11637248700,122100,122200,122200,122000,159
20240418,125300,11617835500,122100,122100,122200,122000,508
20240418,125200,11555799100,122100,122300,122300,122100,260
20240418,125100,11524021400,122200,122200,122300,122200,29
20240418,125000,11520475700,122300,122200,122300,122100,146
20240418,124900,11502627800,122300,122200,122300,122100,91
20240418,124800,11491507300,122200,122100,122200,122000,180
20240418,124700,11469529600,122100,122200,122200,122100,118
20240418,124600,11455114400,122100,122200,122200,122100,99
20240418,124500,11443020700,122100,122000,122300,122000,1888
20240418,124400,11212494300,122000,121600,122000,121600,1251
20240418,124300,11060145900,121600,121800,121800,121600,296
20240418,124200,11024105300,121800,121900,121900,121800,254
20240418,124100,10993159600,121800,121700,121900,121700,243
20240418,124000,10963560700,121700,121400,121700,121300,326
20240418,123900,10923979200,121400,121600,121700,121400,363
20240418,123800,10879881300,121600,121700,121700,121600,64
20240418,123700,10872094600,121700,121600,121700,121600,158
20240418,123600,10852874800,121600,121900,121900,121500,230
20240418,123500,10824883000,121900,122000,122100,121600,1073
20240418,123400,10694100700,122000,122000,122000,121900,1028
20240418,123300,10568702100,122000,122000,122000,121900,424
20240418,123200,10516976300,121900,121500,122000,121500,1869
20240418,123100,10289459300,121500,121500,121600,121400,231
20240418,123000,10261386300,121500,121400,121600,121400,247
20240418,122900,10231368900,121500,121500,121500,121400,37
20240418,122800,10226873500,121500,121600,121600,121400,272
20240418,122700,10193815500,121600,121600,121600,121500,98
20240418,122600,10181898900,121600,121600,121600,121500,62
20240418,122500,10174360000,121600,121500,121600,121500,260
20240418,122400,10142765600,121400,121400,121400,121300,381
20240418,122300,10096512500,121300,121200,121300,121100,226
20240418,122200,10069107800,121200,121000,121200,120900,444
20240418,122100,10015346700,121000,120800,121000,120500,151
20240418,122000,9997081500,120800,120700,120800,120600,48
20240418,121900,9991286100,120800,121100,121100,120500,1692
20240418,121800,9786664300,121100,121100,121100,121000,291
20240418,121700,9751424300,121000,121000,121100,121000,121
20240418,121600,9736778600,121000,120900,121000,120800,109
20240418,121500,9723603300,120900,120900,121000,120700,173
20240418,121400,9702689600,120800,120700,120900,120500,280
20240418,121300,9668866800,120700,120400,121000,120200,2253
20240418,121200,9396576000,120500,120600,120600,120400,201
20240418,121100,9372349500,120600,120600,120600,120400,326
20240418,121000,9333060800,120600,120400,120600,120400,234
20240418,120900,9304870600,120400,120500,120600,120400,124
20240418,120800,9289919400,120500,120600,120600,120500,499
20240418,120700,9229779900,120600,120600,120600,120500,79
20240418,120600,9220256600,120600,120600,120600,120500,112
20240418,120500,9206751400,120600,120500,120600,120400,152
20240418,120400,9188434100,120500,120500,120500,120400,31
20240418,120300,9184699100,120400,120800,120800,120400,79
20240418,120200,9175166300,120600,120500,120800,120500,132
20240418,120100,9159230500,120500,120700,120900,120500,152
20240418,120000,9140893000,120700,120800,121000,120600,415
20240418,115900,9090728200,120800,120400,120800,120300,481
20240418,115800,9032706700,120400,120300,120400,120300,50
20240418,115700,9026689100,120500,120500,120600,120300,324
20240418,115600,8987674500,120500,120200,120500,120200,113
20240418,115500,8974072900,120400,120400,120500,120200,155
20240418,115400,8955410300,120500,120300,120500,120300,226
20240418,115300,8928191300,120400,120400,120400,120400,118
20240418,115200,8913984100,120400,120400,120400,120200,102
20240418,115100,8901709500,120400,120400,120400,120400,58
20240418,115000,8894726300,120400,120300,120400,120300,71
20240418,114900,8886180200,120300,120200,120300,120100,268
20240418,114800,8853961400,120200,120300,120300,120100,102
20240418,114700,8841696600,120300,120300,120400,120200,77
20240418,114600,8832431200,120300,120300,120400,120200,155
20240418,114500,8813785200,120200,120400,120400,120100,414
20240418,114400,8763987600,120500,120600,120600,120400,87
20240418,114300,8753507400,120600,120700,120700,120500,335
20240418,114200,8713128900,120600,120700,120700,120600,96
20240418,114100,8701544500,120700,120700,120700,120600,129
20240418,114000,8685980900,120700,120900,121000,120600,202
20240418,113900,8661566400,120600,120800,121000,120500,61
20240418,113800,8654195900,120800,120900,121100,120700,129
20240418,113700,8638601300,120900,121000,121100,120900,145
20240418,113600,8621056400,121000,121000,121000,120900,116
20240418,113500,8607022000,121000,121000,121100,120900,145
20240418,113400,8589472100,121000,121000,121100,120900,163
20240418,113300,8569745500,121000,120500,121000,120500,69
20240418,113200,8561410900,121000,121000,121000,120600,143
20240418,113100,8544131300,121000,121000,121000,120900,92
20240418,113000,8533001100,120900,121100,121100,120700,120
20240418,112900,8518485900,120600,121100,121300,120600,621
20240418,112800,8443362800,121100,121300,121300,121000,136
20240418,112700,8426887300,121200,121300,121300,121100,149
20240418,112600,8408830100,121100,121300,121400,121000,209
20240418,112500,8383516600,121300,121300,121400,121200,198
20240418,112400,8359487100,121300,121300,121400,121200,189
20240418,112300,8336550400,121400,121200,121400,121200,139
20240418,112200,8319695000,121300,121200,121300,121100,163
20240418,112100,8299940100,121200,121200,121300,121200,173
20240418,112000,8278960900,121200,121100,121300,121100,160
20240418,111900,8259565800,121100,121100,121100,121000,86
20240418,111800,8249152700,121300,121300,121400,121000,275
20240418,111700,8215809100,121200,121200,121300,121100,105
20240418,111600,8203082100,121200,121400,121400,121200,398
20240418,111500,8154806700,121400,121500,121500,121300,209
20240418,111400,8129438200,121500,121400,121500,121300,212
20240418,111300,8103696800,121400,121400,121500,121300,248
20240418,111200,8073594000,121300,121300,121400,121000,204
20240418,111100,8048855300,121200,121600,121600,121000,519
20240418,111000,7985902100,121600,121600,121600,121500,108
20240418,110900,7972771000,121600,121500,121600,121400,119
20240418,110800,7958306900,121500,121400,121600,121400,412
20240418,110700,7908252700,121400,121400,121400,121100,191
20240418,110600,7885072000,121400,121400,121500,121300,106
20240418,110500,7872203100,121400,121300,121400,121100,411
20240418,110400,7822342400,121300,121500,121500,121300,357
20240418,110300,7779010900,121500,121500,121600,121400,247
20240418,110200,7749009000,121500,121500,121600,121400,394
20240418,110100,7701117000,121500,121600,121600,121300,352
20240418,110000,7658336900,121500,121600,121600,121300,413
20240418,105900,7608144600,121500,121500,121700,121300,1782
20240418,105800,7391622000,121500,121400,121500,121400,1030
20240418,105700,7266527100,121400,121400,121400,121200,464
20240418,105600,7210244900,121400,121300,121400,121100,593
20240418,105500,7138288700,121300,121300,121400,121100,550
20240418,105400,7071586400,121300,121300,121400,121200,415
20240418,105300,7021242700,121300,121000,121400,120900,1037
20240418,105200,6895593000,120900,120900,121000,120900,598
20240418,105100,6823246000,121000,121000,121000,120800,295
20240418,105000,6787562000,121000,121000,121000,120700,886
20240418,104900,6680413500,120900,120900,121000,120900,685
20240418,104800,6597560400,121000,120800,121000,120600,364
20240418,104700,6553567700,120900,120900,120900,120700,552
20240418,104600,6486850900,120900,120800,120900,120700,394
20240418,104500,6439252900,120800,120900,120900,120700,947
20240418,104400,6324837500,120900,120700,120900,120700,528
20240418,104300,6261034500,120800,120400,120800,120300,1877
20240418,104200,6034861800,120400,120400,120500,120100,548
20240418,104100,5968910800,120400,120400,120400,120200,333
20240418,104000,5928833800,120300,120200,120400,120200,254
20240418,103900,5898262300,120300,120100,120300,120000,366
20240418,103800,5854272700,120200,120200,120200,119600,139
20240418,103700,5837581200,120300,120400,120400,120300,152
20240418,103600,5819282500,120300,120300,120400,120300,486
20240418,103500,5760795200,120300,120200,120400,120200,1449
20240418,103400,5586373700,120300,120300,120300,120300,176
20240418,103300,5565200900,120300,120200,120300,119700,324
20240418,103200,5526270300,120200,120000,120300,119800,361
20240418,103100,5482901200,120100,120200,120200,120100,225
20240418,103000,5455867000,120100,120100,120200,120100,352
20240418,102900,5413579100,120100,119900,120100,119900,333
20240418,102800,5373595600,120000,119800,120000,119800,213
20240418,102700,5348050200,119900,119700,119900,119600,188
20240418,102600,5325530700,119700,119900,119900,119600,377
20240418,102500,5280380900,119900,119900,120000,119800,196
20240418,102400,5256882800,119800,119800,119900,119800,261
20240418,102300,5225609300,119700,119800,119800,119700,365
20240418,102200,5181890800,119700,119700,119800,119700,113
20240418,102100,5168357500,119700,119500,119800,119400,224
20240418,102000,5141563200,119500,119800,119900,119300,254
20240418,101900,5111178200,119700,119800,119900,119700,255
20240418,101800,5080628900,119700,119600,119700,119500,192
20240418,101700,5057652100,119600,119600,119600,119000,281
20240418,101600,5024074900,119600,119800,119800,119400,497
20240418,101500,4964579200,119700,120200,120300,119700,539
20240418,101400,4899946100,120300,120400,120400,120200,466
20240418,101300,4843884700,120400,120400,120400,120300,291
20240418,101200,4808852800,120400,120300,120400,120300,388
20240418,101100,4762145300,120400,120300,120400,120200,442
20240418,101000,4708953500,120400,120300,120400,120200,352
20240418,100900,4666604000,120300,120000,120300,119900,1125
20240418,100800,4531518800,120000,119900,120000,119700,660
20240418,100700,4452392500,119900,119600,119900,119500,357
20240418,100600,4409635200,119600,119500,119600,119400,780
20240418,100500,4316420300,119500,119400,119500,119400,731
20240418,100400,4229078600,119400,118900,119400,118900,856
20240418,100300,4127116100,119000,119000,119000,118900,151
20240418,100200,4109150400,119000,118800,119000,118800,317
20240418,100100,4071459000,118800,118600,118800,118400,132
20240418,100000,4055801800,118800,119000,119000,118400,686
20240418,095900,3974413500,119000,118700,119000,118700,317
20240418,095800,3936725800,118800,118900,119000,118500,178
20240418,095700,3915574000,118600,118900,119000,118600,476
20240418,095600,3858988100,119000,118900,119100,118800,461
20240418,095500,3804158500,118800,118400,118900,118300,466
20240418,095400,3748907000,118400,118400,118500,118200,299
20240418,095300,3713517500,118300,118500,118500,118200,240
20240418,095200,3685110200,118600,118400,118800,118400,240
20240418,095100,3656641100,118300,119100,119200,118200,979
20240418,095000,3540260600,119100,119700,119800,119100,903
20240418,094900,3432413100,119600,119600,119700,119400,334
20240418,094800,3392476200,119600,119800,119800,119500,274
20240418,094700,3359673900,119800,120100,120100,119600,343
20240418,094600,3318599100,120100,120000,120100,119800,661
20240418,094500,3239323900,120000,119800,120000,119800,258
20240418,094400,3208383200,119900,119700,119900,119600,467
20240418,094300,3152446500,119700,120100,120100,119700,497
20240418,094200,3092899300,120100,120300,120400,120000,406
20240418,094100,3044087700,120400,120000,120400,119900,1261
20240418,094000,2892599200,120000,119900,120100,119900,1234
20240418,093900,2744505900,119800,120500,120500,119800,391
20240418,093800,2697527500,120400,119900,120500,119900,1759
20240418,093700,2486033700,119900,119900,120000,119600,351
20240418,093600,2443955800,119900,120100,120100,119200,739
20240418,093500,2355408700,120100,119700,120200,119700,2776
20240418,093400,2022165200,119600,119000,119800,118900,2547
20240418,093300,1717845300,119000,118800,119200,118800,257
20240418,093200,1687251400,119200,118400,119200,118400,1669
20240418,093100,1488739800,118400,118800,118900,118400,552
20240418,093000,1423221500,118900,118400,118900,118400,344
20240418,092900,1382396800,118600,118100,118800,118000,1475
20240418,092800,1207427000,118100,117700,118500,117700,712
20240418,092700,1123270700,117700,117600,118100,117600,318
20240418,092600,1085813400,117600,117600,117800,117600,1849
20240418,092500,868359800,117600,117700,117800,117600,228
20240418,092400,841525500,117700,117700,118400,117700,285
20240418,092300,807886800,117700,117800,118000,117600,733
20240418,092200,721513100,117600,117200,117700,116900,1972
20240418,092100,489674100,117200,116800,117200,116800,86
20240418,092000,479612400,116800,116900,117300,116700,244
20240418,091900,451073700,116500,116500,116900,116400,379
20240418,091800,406922200,116400,116400,117200,116400,122
20240418,091700,392685300,116400,116700,116900,116300,199
20240418,091600,369451700,116600,116500,116800,116300,88
20240418,091500,359198300,116200,116300,117100,116200,620
20240418,091400,286859600,116200,116100,116200,116100,28
20240418,091300,283606300,116000,115900,116000,115600,217
20240418,091200,258464800,115900,115900,115900,115900,12
20240418,091100,257074000,115500,115600,115800,115500,199
20240418,091000,234055200,115600,115900,115900,115500,41
20240418,090900,229309700,115500,115400,115900,115400,386
20240418,090800,184652800,115400,116000,116400,115400,275
20240418,090700,152817800,115800,116100,116400,115800,34
20240418,090600,148867900,115900,116400,116400,115900,100
20240418,090500,137249900,115900,116400,116400,115900,9
20240418,090400,136206300,116100,116100,116500,115800,39
20240418,090300,131679400,116100,116400,116600,116100,252
20240418,090200,102380900,116800,115900,116800,115300,185
20240418,090100,80853300,116500,116000,116500,115100,273
20240418,090000,49210600,115000,116100,116100,115000,424