KissMeData/001040/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,183200,27408013700,116100,116100,116100,116100,4083
20240419,183100,27408013700,116100,116100,116100,116100,0
20240419,183000,27408013700,116100,116100,116100,116100,0
20240419,182900,27408013700,116100,116100,116100,116100,0
20240419,182800,27408013700,116100,116100,116100,116100,0
20240419,182700,27408013700,116100,116100,116100,116100,0
20240419,182600,27408013700,116100,116100,116100,116100,0
20240419,182500,27408013700,116100,116100,116100,116100,0
20240419,182400,27408013700,116100,116100,116100,116100,0
20240419,182300,27408013700,116100,116100,116100,116100,0
20240419,182200,27408013700,116100,116100,116100,116100,0
20240419,182100,27408013700,116100,116100,116100,116100,0
20240419,182000,27408013700,116100,116100,116100,116100,0
20240419,181900,27408013700,116100,116100,116100,116100,0
20240419,181800,27408013700,116100,116100,116100,116100,0
20240419,181700,27408013700,116100,116100,116100,116100,0
20240419,181600,27408013700,116100,116100,116100,116100,0
20240419,181500,27408013700,116100,116100,116100,116100,0
20240419,181400,27408013700,116100,116100,116100,116100,0
20240419,181300,27408013700,116100,116100,116100,116100,0
20240419,181200,27408013700,116100,116100,116100,116100,0
20240419,181100,27408013700,116100,116100,116100,116100,0
20240419,181000,27408013700,116100,116100,116100,116100,0
20240419,180900,27408013700,116100,116100,116100,116100,0
20240419,180800,27408013700,116100,116100,116100,116100,0
20240419,180700,27408013700,116100,116100,116100,116100,0
20240419,180600,27408013700,116100,116100,116100,116100,0
20240419,180500,27408013700,116100,116100,116100,116100,0
20240419,180400,27408013700,116100,116100,116100,116100,0
20240419,180300,27408013700,116100,116100,116100,116100,0
20240419,180200,27408013700,116100,116100,116100,116100,4083
20240419,180100,27408013700,116100,116100,116100,116100,0
20240419,180000,27408013700,116100,116100,116100,116100,0
20240419,175900,27408013700,116100,116100,116100,116100,0
20240419,175800,27408013700,116100,116100,116100,116100,0
20240419,175700,27408013700,116100,116100,116100,116100,0
20240419,175600,27408013700,116100,116100,116100,116100,0
20240419,175500,27408013700,116100,116100,116100,116100,0
20240419,175400,27408013700,116100,116100,116100,116100,0
20240419,175300,27408013700,116100,116100,116100,116100,0
20240419,175200,27408013700,116100,116100,116100,116100,0
20240419,175100,27408013700,116100,116100,116100,116100,0
20240419,175000,27408013700,116100,116100,116100,116100,0
20240419,174900,27408013700,116100,116100,116100,116100,0
20240419,174800,27408013700,116100,116100,116100,116100,0
20240419,174700,27408013700,116100,116100,116100,116100,0
20240419,174600,27408013700,116100,116100,116100,116100,0
20240419,174500,27408013700,116100,116100,116100,116100,0
20240419,174400,27408013700,116100,116100,116100,116100,0
20240419,174300,27408013700,116100,116100,116100,116100,0
20240419,174200,27408013700,116100,116100,116100,116100,0
20240419,174100,27408013700,116100,116100,116100,116100,0
20240419,174000,27408013700,116100,116100,116100,116100,0
20240419,173900,27408013700,116100,116100,116100,116100,0
20240419,173800,27408013700,116100,116100,116100,116100,0
20240419,173700,27408013700,116100,116100,116100,116100,0
20240419,173600,27408013700,116100,116100,116100,116100,0
20240419,173500,27408013700,116100,116100,116100,116100,0
20240419,173400,27408013700,116100,116100,116100,116100,0
20240419,173300,27408013700,116100,116100,116100,116100,0
20240419,173200,27408013700,116100,116100,116100,116100,4083
20240419,173100,27408013700,116100,116100,116100,116100,0
20240419,173000,27408013700,116100,116100,116100,116100,0
20240419,172900,27408013700,116100,116100,116100,116100,0
20240419,172800,27408013700,116100,116100,116100,116100,0
20240419,172700,27408013700,116100,116100,116100,116100,0
20240419,172600,27408013700,116100,116100,116100,116100,0
20240419,172500,27408013700,116100,116100,116100,116100,0
20240419,172400,27408013700,116100,116100,116100,116100,0
20240419,172300,27408013700,116100,116100,116100,116100,0
20240419,172200,27408013700,116100,116100,116100,116100,0
20240419,172100,27408013700,116100,116100,116100,116100,0
20240419,172000,27408013700,116100,116100,116100,116100,0
20240419,171900,27408013700,116100,116100,116100,116100,0
20240419,171800,27408013700,116100,116100,116100,116100,0
20240419,171700,27408013700,116100,116100,116100,116100,0
20240419,171600,27408013700,116100,116100,116100,116100,0
20240419,171500,27408013700,116100,116100,116100,116100,0
20240419,171400,27408013700,116100,116100,116100,116100,0
20240419,171300,27408013700,116100,116100,116100,116100,0
20240419,171200,27408013700,116100,116100,116100,116100,0
20240419,171100,27408013700,116100,116100,116100,116100,0
20240419,171000,27408013700,116100,116100,116100,116100,0
20240419,170900,27408013700,116100,116100,116100,116100,0
20240419,170800,27408013700,116100,116100,116100,116100,0
20240419,170700,27408013700,116100,116100,116100,116100,0
20240419,170600,27408013700,116100,116100,116100,116100,0
20240419,170500,27408013700,116100,116100,116100,116100,0
20240419,170400,27408013700,116100,116100,116100,116100,0
20240419,170300,27408013700,116100,116100,116100,116100,0
20240419,170200,27408013700,116100,116100,116100,116100,4083
20240419,170100,27408013700,116100,116100,116100,116100,0
20240419,170000,27408013700,116100,116100,116100,116100,0
20240419,165900,27408013700,116100,116100,116100,116100,0
20240419,165800,27408013700,116100,116100,116100,116100,0
20240419,165700,27408013700,116100,116100,116100,116100,0
20240419,165600,27408013700,116100,116100,116100,116100,0
20240419,165500,27408013700,116100,116100,116100,116100,0
20240419,165400,27408013700,116100,116100,116100,116100,0
20240419,165300,27408013700,116100,116100,116100,116100,0
20240419,165200,27408013700,116100,116100,116100,116100,0
20240419,165100,27408013700,116100,116100,116100,116100,0
20240419,165000,27408013700,116100,116100,116100,116100,0
20240419,164900,27408013700,116100,116100,116100,116100,0
20240419,164800,27408013700,116100,116100,116100,116100,0
20240419,164700,27408013700,116100,116100,116100,116100,0
20240419,164600,27408013700,116100,116100,116100,116100,0
20240419,164500,27408013700,116100,116100,116100,116100,0
20240419,164400,27408013700,116100,116100,116100,116100,0
20240419,164300,27408013700,116100,116100,116100,116100,0
20240419,164200,27408013700,116100,116100,116100,116100,0
20240419,164100,27408013700,116100,116100,116100,116100,0
20240419,164000,27408013700,116100,116100,116100,116100,0
20240419,163900,27408013700,116100,116100,116100,116100,0
20240419,163800,27408013700,116100,116100,116100,116100,0
20240419,163700,27408013700,116100,116100,116100,116100,0
20240419,163600,27408013700,116100,116100,116100,116100,0
20240419,163500,27408013700,116100,116100,116100,116100,0
20240419,163400,27408013700,116100,116100,116100,116100,0
20240419,163300,27408013700,116100,116100,116100,116100,0
20240419,163200,27408013700,116100,116100,116100,116100,4083
20240419,163100,27408013700,116100,116100,116100,116100,0
20240419,163000,27408013700,116100,116100,116100,116100,0
20240419,162900,27408013700,116100,116100,116100,116100,0
20240419,162800,27408013700,116100,116100,116100,116100,0
20240419,162700,27408013700,116100,116100,116100,116100,0
20240419,162600,27408013700,116100,116100,116100,116100,0
20240419,162500,27408013700,116100,116100,116100,116100,0
20240419,162400,27408013700,116100,116100,116100,116100,0
20240419,162300,27408013700,116100,116100,116100,116100,0
20240419,162200,27408013700,116100,116100,116100,116100,0
20240419,162100,27408013700,116100,116100,116100,116100,0
20240419,162000,27408013700,116100,116100,116100,116100,0
20240419,161900,27408013700,116100,116100,116100,116100,0
20240419,161800,27408013700,116100,116100,116100,116100,0
20240419,161700,27408013700,116100,116100,116100,116100,0
20240419,161600,27408013700,116100,116100,116100,116100,0
20240419,161500,27408013700,116100,116100,116100,116100,0
20240419,161400,27408013700,116100,116100,116100,116100,0
20240419,161300,27408013700,116100,116100,116100,116100,0
20240419,161200,27408013700,116100,116100,116100,116100,0
20240419,161100,27408013700,116100,116100,116100,116100,0
20240419,161000,27408013700,116100,116100,116100,116100,0
20240419,160900,27408013700,116100,116100,116100,116100,0
20240419,160800,27408013700,116100,116100,116100,116100,0
20240419,160700,27408013700,116100,116100,116100,116100,0
20240419,160600,27408013700,116100,116100,116100,116100,0
20240419,160500,27408013700,116100,116100,116100,116100,0
20240419,160400,27408013700,116100,116100,116100,116100,0
20240419,160300,27408013700,116100,116100,116100,116100,0
20240419,160200,27408013700,116100,116100,116100,116100,4083
20240419,160100,27408013700,116100,116100,116100,116100,0
20240419,160000,27408013700,116100,116100,116100,116100,0
20240419,155900,27408013700,116100,116100,116100,116100,0
20240419,155800,27408013700,116100,116100,116100,116100,0
20240419,155700,27408013700,116100,116100,116100,116100,0
20240419,155600,27408013700,116100,116100,116100,116100,0
20240419,155500,27408013700,116100,116100,116100,116100,0
20240419,155400,27408013700,116100,116100,116100,116100,0
20240419,155300,27408013700,116100,116100,116100,116100,0
20240419,155200,27408013700,116100,116100,116100,116100,0
20240419,155100,27408013700,116100,116100,116100,116100,0
20240419,155000,27408013700,116100,116100,116100,116100,0
20240419,154900,27408013700,116100,116100,116100,116100,0
20240419,154800,27408013700,116100,116100,116100,116100,0
20240419,154700,27408013700,116100,116100,116100,116100,0
20240419,154600,27408013700,116100,116100,116100,116100,0
20240419,154500,27408013700,116100,116100,116100,116100,0
20240419,154400,27408013700,116100,116100,116100,116100,0
20240419,154300,27408013700,116100,116100,116100,116100,0
20240419,154200,27408013700,116100,116100,116100,116100,0
20240419,154100,27408013700,116100,116100,116100,116100,0
20240419,154000,27408013700,116100,116100,116100,116100,0
20240419,153900,27408013700,116100,116100,116100,116100,0
20240419,153800,27408013700,116100,116100,116100,116100,0
20240419,153700,27408013700,116100,116100,116100,116100,0
20240419,153600,27408013700,116100,116100,116100,116100,0
20240419,153500,27408013700,116100,116100,116100,116100,0
20240419,153400,27408013700,116100,116100,116100,116100,0
20240419,153300,27408013700,116100,116100,116100,116100,0
20240419,153200,27408013700,116100,116100,116100,116100,4083
20240419,153100,27408013700,116100,116100,116100,116100,0
20240419,153000,27408013700,116100,116100,116100,116100,4083
20240419,152900,26933977400,116300,116300,116300,116300,0
20240419,152800,26933977400,116300,116300,116300,116300,0
20240419,152700,26933977400,116300,116300,116300,116300,0
20240419,152600,26933977400,116300,116300,116300,116300,0
20240419,152500,26933977400,116300,116300,116300,116300,0
20240419,152400,26933977400,116300,116300,116300,116300,0
20240419,152300,26933977400,116300,116300,116300,116300,0
20240419,152200,26933977400,116300,116300,116300,116300,0
20240419,152100,26933977400,116300,116300,116300,116300,0
20240419,152000,26933977400,116300,116300,116300,116300,0
20240419,151900,26933977400,116300,116500,116500,116200,669
20240419,151800,26856112800,116300,116600,116800,116300,1047
20240419,151700,26734015800,116700,116600,116700,116400,969
20240419,151600,26621083100,116600,116500,116600,116400,209
20240419,151500,26596733700,116500,116500,116600,116200,236
20240419,151400,26569257700,116400,116600,116600,116000,1367
20240419,151300,26410325000,116500,116500,116600,116500,384
20240419,151200,26365570000,116500,116600,116600,116400,449
20240419,151100,26313265000,116600,116400,116600,116400,288
20240419,151000,26279712700,116400,116600,116600,116100,1318
20240419,150900,26126472600,116600,116800,116800,116500,967
20240419,150800,26013662500,116800,116800,116800,116700,460
20240419,150700,25959939900,116800,116600,116800,116500,278
20240419,150600,25927499200,116600,117000,117000,116500,911
20240419,150500,25821089300,116900,116800,117000,116700,1319
20240419,150400,25666907400,116800,116800,116800,116800,285
20240419,150300,25633619400,116800,116700,116800,116300,583
20240419,150200,25565605700,116700,116700,116700,116500,310
20240419,150100,25529435600,116700,116600,116700,116400,249
20240419,150000,25500395100,116600,116500,116600,116200,681
20240419,145900,25421108800,116600,116600,116600,116500,302
20240419,145800,25385901200,116600,116600,116600,116500,242
20240419,145700,25357686300,116600,116500,116600,116300,488
20240419,145600,25300855200,116500,116500,116500,116400,317
20240419,145500,25263932000,116500,116400,116500,116400,329
20240419,145400,25225631500,116500,116500,116500,116400,210
20240419,145300,25201169300,116500,116400,116500,116300,376
20240419,145200,25157397500,116400,116500,116500,116100,368
20240419,145100,25114580200,116500,116500,116500,116300,157
20240419,145000,25096298800,116500,116100,116500,116100,428
20240419,144900,25046527400,116200,116500,116500,116200,268
20240419,144800,25015320200,116400,116500,116500,116200,319
20240419,144700,24978185800,116500,116400,116500,116100,344
20240419,144600,24938175000,116400,116000,116500,115900,885
20240419,144500,24835458200,116000,116000,116000,115800,332
20240419,144400,24796963900,115900,116500,116600,115900,1454
20240419,144300,24628122500,116500,116600,116600,116400,184
20240419,144200,24606676600,116500,116400,116600,116300,341
20240419,144100,24566956300,116400,116500,116600,115900,2096
20240419,144000,24323847600,116600,116800,116800,116000,1187
20240419,143900,24185875600,116900,116900,116900,116600,270
20240419,143800,24154361100,116900,116700,116900,116600,318
20240419,143700,24117224400,116700,116600,116800,116500,350
20240419,143600,24076413000,116600,116700,116900,116600,221
20240419,143500,24050618600,116700,117000,117000,116200,1821
20240419,143400,23838802800,116600,116900,117000,116600,371
20240419,143300,23795445600,116900,116900,116900,116800,346
20240419,143200,23755010200,116900,116900,116900,116800,313
20240419,143100,23718432100,116900,116900,116900,116800,272
20240419,143000,23686641900,116900,117200,117200,116500,1927
20240419,142900,23461969500,117200,116900,117200,116800,2420
20240419,142800,23178896600,116900,116800,116900,116700,525
20240419,142700,23117542000,116800,116800,116800,116600,397
20240419,142600,23071190600,116800,116500,116800,116500,1133
20240419,142500,22939137700,116500,116500,116500,116200,399
20240419,142400,22892697500,116400,116400,116500,116300,355
20240419,142300,22851375800,116400,116500,116500,116300,204
20240419,142200,22827625100,116500,116500,116600,116300,446
20240419,142100,22775663400,116400,116500,116500,116400,267
20240419,142000,22744561500,116500,116300,116500,116200,327
20240419,141900,22706515400,116300,116500,116500,116200,353
20240419,141800,22665420700,116500,116300,116500,116200,210
20240419,141700,22640969400,116400,116500,116500,116000,225
20240419,141600,22614804600,116500,116400,116600,116000,1994
20240419,141500,22382948600,116400,116500,116500,116300,336
20240419,141400,22343839100,116500,116500,116500,116400,209
20240419,141300,22319499000,116400,116500,116500,116400,343
20240419,141200,22279542700,116500,116400,116500,116300,361
20240419,141100,22237519700,116400,116500,116500,116300,253
20240419,141000,22208067900,116500,116400,116500,116100,197
20240419,140900,22185148800,116500,116700,116700,116300,421
20240419,140800,22136101100,116500,116800,116800,116400,427
20240419,140700,22086293800,116800,116800,116900,116400,325
20240419,140600,22048360500,116900,116700,116900,116700,302
20240419,140500,22013078800,116800,116800,116800,116400,229
20240419,140400,21986359400,116800,116400,116900,116400,243
20240419,140300,21957967300,116400,116400,116800,116400,256
20240419,140200,21928111700,116400,116800,116800,116400,301
20240419,140100,21893003600,116800,116800,116800,116600,230
20240419,140000,21866143300,116500,116400,116800,116200,336
20240419,135900,21826977400,116400,116700,116800,116000,3289
20240419,135800,21444775900,116800,116900,116900,116700,357
20240419,135700,21403050800,116900,116900,116900,116600,431
20240419,135600,21352700100,116900,117000,117000,116700,916
20240419,135500,21245613600,116900,117500,117500,116600,2500
20240419,135400,20953869100,117500,117400,117700,117000,2225
20240419,135300,20692989100,117500,117000,117500,116900,969
20240419,135200,20579464200,117000,116900,117000,116700,775
20240419,135100,20488891500,116900,117200,117200,116800,571
20240419,135000,20422099800,117200,116900,117200,116700,432
20240419,134900,20371583600,116900,116400,117100,116400,1124
20240419,134800,20240356800,116400,116200,116400,116100,558
20240419,134700,20175505500,116200,115800,116200,115800,1059
20240419,134600,20052708100,115800,115600,115800,115500,408
20240419,134500,20005510200,115600,115200,115600,115000,1031
20240419,134400,19886612700,115200,115200,115300,115100,206
20240419,134300,19862884300,115200,115200,115200,115100,208
20240419,134200,19838925700,115200,115100,115200,115000,197
20240419,134100,19816255700,115200,114900,115200,114900,276
20240419,134000,19784483000,114800,115100,115200,114800,335
20240419,133900,19745942500,115100,115100,115100,114900,247
20240419,133800,19717522500,115100,115100,115100,114700,141
20240419,133700,19701301100,115100,114800,115100,114800,921
20240419,133600,19595450800,115000,114800,115000,114700,1468
20240419,133500,19426702900,114800,114800,114800,114500,178
20240419,133400,19406301600,114800,114400,114800,114400,688
20240419,133300,19327477000,114500,114500,114500,114400,85
20240419,133200,19317747600,114500,114700,114700,114200,2670
20240419,133100,19011909800,114800,115200,115200,114700,2131
20240419,133000,18766971100,115100,115200,115200,115000,365
20240419,132900,18724955600,115100,114900,115100,114800,1183
20240419,132800,18588908800,114900,115000,115000,114800,561
20240419,132700,18524441600,115000,115100,115400,115000,577
20240419,132600,18458013900,115100,115300,115300,115100,133
20240419,132500,18442689700,115300,115300,115400,115100,267
20240419,132400,18411919000,115300,115200,115300,115100,183
20240419,132300,18390835700,115200,115100,115200,115000,177
20240419,132200,18370460000,115000,115200,115200,115000,170
20240419,132100,18350894100,115100,115100,115200,115000,170
20240419,132000,18331332600,115100,115200,115300,115000,487
20240419,131900,18275261200,115300,115000,115300,115000,1343
20240419,131800,18120759900,115000,114800,115000,114800,354
20240419,131700,18080078000,115000,114900,115000,114800,180
20240419,131600,18059403500,114900,115000,115000,114800,150
20240419,131500,18042166800,115000,115100,115100,114800,552
20240419,131400,17978716400,115300,115300,115300,115200,154
20240419,131300,17960965900,115100,114900,115300,114900,1206
20240419,131200,17822278100,114800,114900,115000,114800,288
20240419,131100,17789178300,114900,115000,115000,114900,850
20240419,131000,17691462300,115000,115400,115600,115000,1660
20240419,130900,17499998000,115500,115600,116000,115300,350
20240419,130800,17459533600,115700,116000,116000,115600,182
20240419,130700,17438459600,116000,115800,116000,115700,993
20240419,130600,17323364100,115700,115600,115900,115400,328
20240419,130500,17285448100,115600,116000,116000,115500,222
20240419,130400,17259768100,116000,115700,116000,115400,618
20240419,130300,17188197200,115700,115500,115700,115400,253
20240419,130200,17158951300,115600,115700,115800,115600,666
20240419,130100,17081912600,115600,115400,115600,115400,871
20240419,130000,16981296000,115400,115300,115400,115200,194
20240419,125900,16958927100,115300,115100,115500,115100,100
20240419,125800,16947397800,115100,115100,115500,115100,617
20240419,125700,16876180400,115100,115200,115400,115000,348
20240419,125600,16836104300,115300,115200,115500,115200,131
20240419,125500,16820992500,115100,115200,115500,115000,497
20240419,125400,16763682300,115200,115100,115400,115000,333
20240419,125300,16725354700,115200,115200,115200,115100,88
20240419,125200,16715220800,115200,115100,115500,115100,464
20240419,125100,16661699500,115100,115300,115500,115000,644
20240419,125000,16587509800,115200,115300,115400,115000,360
20240419,124900,16546064000,115400,115400,115600,115200,443
20240419,124800,16494910400,115500,115300,115500,115000,354
20240419,124700,16454118200,115300,115400,115500,115000,335
20240419,124600,16415521600,115100,115000,115500,115000,483
20240419,124500,16359830100,115000,115100,115100,114600,409
20240419,124400,16312860300,115100,115000,115100,115000,40
20240419,124300,16308260000,115100,114700,115100,114500,1662
20240419,124200,16117234800,114700,114500,114800,114500,243
20240419,124100,16089386400,114800,114800,114900,114500,473
20240419,124000,16035099500,114800,114700,115000,114600,490
20240419,123900,15978802700,114700,114900,115000,114700,425
20240419,123800,15930032600,115000,115000,115100,115000,84
20240419,123700,15920366400,115000,115000,115500,114900,516
20240419,123600,15860907100,114900,114400,114900,114400,1536
20240419,123500,15685030200,114400,115500,115500,114400,2158
20240419,123400,15436943900,115500,115300,115600,115300,637
20240419,123300,15363402700,115300,115200,115300,115100,439
20240419,123200,15312831100,115200,115000,115200,115000,1738
20240419,123100,15112873100,115000,114800,115000,114800,490
20240419,123000,15056598700,114800,114600,114800,114400,556
20240419,122900,14992851200,114700,114600,114700,114600,208
20240419,122800,14969005000,114500,114300,114600,114300,242
20240419,122700,14941316400,114300,114500,114500,114300,645
20240419,122600,14867534000,114300,114500,114600,114300,480
20240419,122500,14812593500,114600,114700,114700,114300,463
20240419,122400,14759592200,114700,114400,114700,114300,77
20240419,122300,14750783100,114400,114400,114400,114300,119
20240419,122200,14737172200,114400,114700,114700,114400,276
20240419,122100,14705558300,114600,114600,114700,114500,118
20240419,122000,14692033700,114600,114400,114600,114400,709
20240419,121900,14610867000,114400,114400,114500,114400,107
20240419,121800,14598618200,114400,114400,114500,114400,117
20240419,121700,14585232600,114400,114400,114500,114400,346
20240419,121600,14545636100,114500,114800,114800,114400,773
20240419,121500,14457102000,114800,114800,114900,114500,467
20240419,121400,14403520100,114700,114700,114800,114700,500
20240419,121300,14346132100,114700,114500,114700,114500,344
20240419,121200,14306722200,114400,114400,114600,114400,891
20240419,121100,14204692000,114400,114100,114400,114100,266
20240419,121000,14174318900,114000,114000,114300,113900,822
20240419,120900,14080584300,114000,113900,114000,113800,120
20240419,120800,14066914400,113800,113800,114000,113300,885
20240419,120700,13966353200,113800,114200,114400,113800,1121
20240419,120600,13838463100,114100,114000,114200,114000,359
20240419,120500,13797524400,113900,114000,114000,113800,323
20240419,120400,13760731700,114000,113700,114000,113700,430
20240419,120300,13711781800,113700,113700,113700,113600,151
20240419,120200,13694620100,113700,113800,113900,113700,270
20240419,120100,13663903900,113800,113400,113800,113400,1574
20240419,120000,13485209200,113500,114100,114100,113400,694
20240419,115900,13406307800,114100,113900,114100,113900,155
20240419,115800,13388625300,113800,113600,113900,113600,234
20240419,115700,13362022000,113700,113500,114000,113500,1225
20240419,115600,13222884000,113600,114100,114100,113500,772
20240419,115500,13135129000,114100,113900,114100,113800,346
20240419,115400,13095730400,113900,113800,114000,113800,135
20240419,115300,13080352600,113900,113900,113900,113800,294
20240419,115200,13046877500,113900,113800,114000,113800,265
20240419,115100,13016679200,113800,113800,113900,113800,109
20240419,115000,13004271000,113900,113900,114000,113800,377
20240419,114900,12961329700,113800,113900,113900,113800,147
20240419,114800,12944593800,113800,113900,113900,113800,723
20240419,114700,12862251500,114000,114000,114000,113900,58
20240419,114600,12855642600,114000,113700,114100,113700,331
20240419,114500,12817962000,113800,114200,114200,113700,2260
20240419,114400,12560628600,114200,114300,114300,113900,267
20240419,114300,12530162500,114200,114100,114200,114000,507
20240419,114200,12472342400,114100,114100,114100,114000,829
20240419,114100,12377755500,114100,114200,114300,114000,937
20240419,114000,12270852400,114100,114200,114300,114100,239
20240419,113900,12243553900,114000,114100,114200,114000,627
20240419,113800,12172060800,114100,114300,114300,113900,300
20240419,113700,12137847000,114200,114000,114200,114000,571
20240419,113600,12072666700,114000,114000,114100,114000,124
20240419,113500,12058525300,114100,114200,114200,113900,107
20240419,113400,12046319200,114200,114100,114200,113800,263
20240419,113300,12016339200,114200,114000,114200,113800,501
20240419,113200,11959266200,114000,114200,114200,113900,1170
20240419,113100,11825854600,114200,114200,114300,114100,286
20240419,113000,11793196100,114200,114500,114600,114200,304
20240419,112900,11758415100,114500,114500,114600,114300,270
20240419,112800,11727513600,114500,114600,114700,114500,227
20240419,112700,11701516200,114600,114100,114700,114100,465
20240419,112600,11648350100,114000,114000,114200,114000,144
20240419,112500,11631915800,114000,114500,114500,114000,387
20240419,112400,11587697800,114400,114100,114600,113900,655
20240419,112300,11512891500,114100,114500,114500,114100,167
20240419,112200,11493825600,114500,114500,114500,114000,198
20240419,112100,11471189100,114500,114400,114500,114300,125
20240419,112000,11456887700,114300,114400,114500,114200,620
20240419,111900,11386017000,114400,114500,114800,114000,1922
20240419,111800,11166429000,114500,114800,114900,114500,1436
20240419,111700,11001856000,114800,114900,115000,114800,314
20240419,111600,10965776700,114900,115000,115100,114700,1782
20240419,111500,10761060400,115100,115300,115500,115000,694
20240419,111400,10681147200,115200,115400,115500,115200,298
20240419,111300,10646781600,115300,115700,115700,115300,499
20240419,111200,10589164000,115600,115600,115700,115400,416
20240419,111100,10541082400,115700,115400,115700,115300,138
20240419,111000,10525144900,115400,115800,115900,115300,409
20240419,110900,10477853500,115900,115600,115900,115600,406
20240419,110800,10430863400,115600,115600,115800,115300,638
20240419,110700,10357218700,115400,115700,115800,115400,379
20240419,110600,10313358300,115800,115800,115800,115300,1603
20240419,110500,10128220300,115600,115900,116100,115600,645
20240419,110400,10053584200,116000,116000,116100,115800,350
20240419,110300,10013014500,116000,116300,116300,115700,489
20240419,110200,9956346900,116200,116300,116300,116200,397
20240419,110100,9910192900,116300,116100,116300,115900,240
20240419,110000,9882293300,116100,116300,116500,115700,701
20240419,105900,9800895500,116200,115900,116300,115900,466
20240419,105800,9746831500,116000,116100,116100,115600,715
20240419,105700,9663970100,116300,115900,116600,115900,1359
20240419,105600,9506148100,115900,115600,115900,115500,541
20240419,105500,9443536600,115600,115800,115800,115600,419
20240419,105400,9395056100,115800,115700,115900,115400,410
20240419,105300,9347673400,115600,116000,116000,115500,628
20240419,105200,9274946000,116000,116300,116700,115900,427
20240419,105100,9225412300,116500,115500,116700,115500,1598
20240419,105000,9039929100,115400,116800,116900,115000,8445
20240419,104900,8063584000,116700,115900,116800,115900,1655
20240419,104800,7871391100,115900,116400,116600,115900,1657
20240419,104700,7679152100,116500,116200,116500,116100,308
20240419,104600,7643331900,116200,116100,116400,115900,1003
20240419,104500,7526967100,116100,115900,116100,115800,378
20240419,104400,7483144500,116000,116100,116200,115900,629
20240419,104300,7410172400,116100,116300,116400,115900,2550
20240419,104200,7114407000,116400,116600,116700,116200,2066
20240419,104100,6874082900,116700,116700,116800,116600,366
20240419,104000,6831365200,116700,117100,117100,116400,1065
20240419,103900,6707096300,117100,117500,117500,117100,245
20240419,103800,6678353400,117600,117700,117700,117200,276
20240419,103700,6645925400,117700,117600,117700,117400,671
20240419,103600,6567071000,117700,117700,117900,117400,194
20240419,103500,6544236800,117600,117700,117900,117600,201
20240419,103400,6520573800,117700,118000,118000,117700,471
20240419,103300,6465057400,117900,118400,118600,117800,1625
20240419,103200,6273129800,118500,118500,118600,118400,191
20240419,103100,6250490900,118500,118500,118600,118100,278
20240419,103000,6217563200,118500,118700,118800,118500,185
20240419,102900,6195618300,118700,119000,119000,118500,300
20240419,102800,6159984900,119000,118900,119000,118600,148
20240419,102700,6142389500,119000,119100,119100,118800,436
20240419,102600,6090545200,119000,118800,119100,118700,138
20240419,102500,6074134100,118800,118700,119100,118700,303
20240419,102400,6038120300,118700,119000,119100,118300,208
20240419,102300,6013379100,119000,118600,119100,118400,994
20240419,102200,5895523700,118700,118800,118800,118200,536
20240419,102100,5831924300,118900,119200,119300,118800,285
20240419,102000,5797993700,119300,118600,119300,118500,1302
20240419,101900,5643267400,118600,118700,118700,117900,1321
20240419,101800,5487091100,118600,118300,118600,118300,765
20240419,101700,5396452900,118400,118000,118400,118000,596
20240419,101600,5325993200,118100,118300,118400,117900,619
20240419,101500,5252808800,118400,118200,118700,118200,1186
20240419,101400,5112401300,118100,117900,118100,117800,1641
20240419,101300,4918786000,118000,117900,118000,117800,218
20240419,101200,4893081200,117900,117900,118100,117700,612
20240419,101100,4820973500,118100,117900,118200,117900,256
20240419,101000,4790750300,117800,118000,118200,117800,84
20240419,100900,4780833400,118000,117900,118100,117700,418
20240419,100800,4731518400,118000,118200,118200,118000,159
20240419,100700,4712745400,118100,117900,118200,117700,514
20240419,100600,4652122700,117900,117800,117900,117600,83
20240419,100500,4642346900,117600,117500,117900,117500,709
20240419,100400,4558899600,117500,117400,117500,117200,228
20240419,100300,4532120600,117400,117400,117500,117100,239
20240419,100200,4504066100,117300,117200,117300,117000,550
20240419,100100,4439620300,117200,117000,117200,117000,150
20240419,100000,4422060100,116900,116800,117000,116700,548
20240419,095900,4358041700,116900,116600,116900,116600,319
20240419,095800,4320804600,116600,116500,116600,116500,388
20240419,095700,4275569600,116600,116700,116800,116300,318
20240419,095600,4238487300,116800,116600,116800,116600,281
20240419,095500,4205689300,116600,116500,116700,116500,79
20240419,095400,4196477400,116400,116600,116600,116200,481
20240419,095300,4140504700,116700,116600,116800,116500,163
20240419,095200,4121487900,116500,116400,116500,116400,417
20240419,095100,4072930400,116300,116700,116800,116300,91
20240419,095000,4062308600,116700,116200,116700,116200,726
20240419,094900,3977851500,116200,116300,116400,116000,137
20240419,094800,3961926300,116300,115900,116400,115800,807
20240419,094700,3868240600,115900,116200,116300,115900,444
20240419,094600,3816710200,116100,116000,116200,116000,349
20240419,094500,3776195100,116000,116100,116200,116000,1125
20240419,094400,3645679300,116100,116200,116400,116100,427
20240419,094300,3596068300,116200,116500,116500,116200,258
20240419,094200,3566052000,116400,116500,116500,116400,586
20240419,094100,3497791000,116600,116500,116600,116300,310
20240419,094000,3461690000,116600,116800,116800,116500,246
20240419,093900,3432998700,116800,117000,117000,116500,402
20240419,093800,3386059900,117000,116700,117100,116600,120
20240419,093700,3372037500,117000,117300,117300,116700,179
20240419,093600,3351101400,117300,117400,117400,117200,335
20240419,093500,3311799000,117300,117000,117300,116800,408
20240419,093400,3264004000,116800,117200,117200,116700,597
20240419,093300,3194222000,117100,116600,117100,116500,538
20240419,093200,3131362500,116600,116800,116800,116400,149
20240419,093100,3113996800,116400,116400,116700,116300,1168
20240419,093000,2977962600,116300,116300,116500,116100,402
20240419,092900,2931222000,116300,116600,116600,116300,261
20240419,092800,2900838700,116500,116400,116800,116400,432
20240419,092700,2850501900,116500,116100,116600,116000,694
20240419,092600,2769842400,116100,116200,116300,116100,487
20240419,092500,2713260700,116100,116000,116200,116000,369
20240419,092400,2670443300,116100,115900,116200,115700,798
20240419,092300,2577900600,116000,115700,116000,115600,967
20240419,092200,2465962400,115600,115800,115900,115600,524
20240419,092100,2405333900,115800,116000,116000,115600,839
20240419,092000,2308224400,116000,115700,116000,115600,1375
20240419,091900,2149043600,115700,115800,115900,115700,465
20240419,091800,2095210200,115900,116200,116200,115900,649
20240419,091700,2019922500,116200,116000,116300,116000,1264
20240419,091600,1873137100,116100,116200,116400,116000,512
20240419,091500,1813641100,116300,116400,116700,116200,315
20240419,091400,1776947500,116400,116100,116500,115800,605
20240419,091300,1706635000,115800,116300,116400,115700,2046
20240419,091200,1469397100,116300,116200,116500,115800,938
20240419,091100,1360528600,116200,116600,116600,116100,1034
20240419,091000,1240379000,116600,116300,116600,116100,788
20240419,090900,1148726900,116300,116500,116800,116300,399
20240419,090800,1102259200,116500,116700,116800,116400,475
20240419,090700,1046888100,116800,117400,117400,116700,370
20240419,090600,1003649800,117400,117600,117700,116500,2395
20240419,090500,723427900,117500,117300,117600,117300,578
20240419,090400,655566400,117300,118000,118500,117200,2001
20240419,090300,420140800,118000,118300,118900,118000,454
20240419,090200,366487400,118100,118500,118500,118000,605
20240419,090100,295020700,118000,117700,118300,117600,675
20240419,090000,215457700,118000,118500,118800,117500,1806