KissMeData/001040/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,183200,24052991900,132800,132800,132800,132800,15317
20240509,183100,24052991900,132800,132800,132800,132800,0
20240509,183000,24052991900,132800,132800,132800,132800,0
20240509,182900,24052991900,132800,132800,132800,132800,0
20240509,182800,24052991900,132800,132800,132800,132800,0
20240509,182700,24052991900,132800,132800,132800,132800,0
20240509,182600,24052991900,132800,132800,132800,132800,0
20240509,182500,24052991900,132800,132800,132800,132800,0
20240509,182400,24052991900,132800,132800,132800,132800,0
20240509,182300,24052991900,132800,132800,132800,132800,0
20240509,182200,24052991900,132800,132800,132800,132800,0
20240509,182100,24052991900,132800,132800,132800,132800,0
20240509,182000,24052991900,132800,132800,132800,132800,0
20240509,181900,24052991900,132800,132800,132800,132800,0
20240509,181800,24052991900,132800,132800,132800,132800,0
20240509,181700,24052991900,132800,132800,132800,132800,0
20240509,181600,24052991900,132800,132800,132800,132800,0
20240509,181500,24052991900,132800,132800,132800,132800,0
20240509,181400,24052991900,132800,132800,132800,132800,0
20240509,181300,24052991900,132800,132800,132800,132800,0
20240509,181200,24052991900,132800,132800,132800,132800,0
20240509,181100,24052991900,132800,132800,132800,132800,0
20240509,181000,24052991900,132800,132800,132800,132800,0
20240509,180900,24052991900,132800,132800,132800,132800,0
20240509,180800,24052991900,132800,132800,132800,132800,0
20240509,180700,24052991900,132800,132800,132800,132800,0
20240509,180600,24052991900,132800,132800,132800,132800,0
20240509,180500,24052991900,132800,132800,132800,132800,0
20240509,180400,24052991900,132800,132800,132800,132800,0
20240509,180300,24052991900,132800,132800,132800,132800,0
20240509,180200,24052991900,132800,132800,132800,132800,15317
20240509,180100,24052991900,132800,132800,132800,132800,0
20240509,180000,24052991900,132800,132800,132800,132800,0
20240509,175900,24052991900,132800,132800,132800,132800,0
20240509,175800,24052991900,132800,132800,132800,132800,0
20240509,175700,24052991900,132800,132800,132800,132800,0
20240509,175600,24052991900,132800,132800,132800,132800,0
20240509,175500,24052991900,132800,132800,132800,132800,0
20240509,175400,24052991900,132800,132800,132800,132800,0
20240509,175300,24052991900,132800,132800,132800,132800,0
20240509,175200,24052991900,132800,132800,132800,132800,0
20240509,175100,24052991900,132800,132800,132800,132800,0
20240509,175000,24052991900,132800,132800,132800,132800,0
20240509,174900,24052991900,132800,132800,132800,132800,0
20240509,174800,24052991900,132800,132800,132800,132800,0
20240509,174700,24052991900,132800,132800,132800,132800,0
20240509,174600,24052991900,132800,132800,132800,132800,0
20240509,174500,24052991900,132800,132800,132800,132800,0
20240509,174400,24052991900,132800,132800,132800,132800,0
20240509,174300,24052991900,132800,132800,132800,132800,0
20240509,174200,24052991900,132800,132800,132800,132800,0
20240509,174100,24052991900,132800,132800,132800,132800,0
20240509,174000,24052991900,132800,132800,132800,132800,0
20240509,173900,24052991900,132800,132800,132800,132800,0
20240509,173800,24052991900,132800,132800,132800,132800,0
20240509,173700,24052991900,132800,132800,132800,132800,0
20240509,173600,24052991900,132800,132800,132800,132800,0
20240509,173500,24052991900,132800,132800,132800,132800,0
20240509,173400,24052991900,132800,132800,132800,132800,0
20240509,173300,24052991900,132800,132800,132800,132800,0
20240509,173200,24052991900,132800,132800,132800,132800,15317
20240509,173100,24052991900,132800,132800,132800,132800,0
20240509,173000,24052991900,132800,132800,132800,132800,0
20240509,172900,24052991900,132800,132800,132800,132800,0
20240509,172800,24052991900,132800,132800,132800,132800,0
20240509,172700,24052991900,132800,132800,132800,132800,0
20240509,172600,24052991900,132800,132800,132800,132800,0
20240509,172500,24052991900,132800,132800,132800,132800,0
20240509,172400,24052991900,132800,132800,132800,132800,0
20240509,172300,24052991900,132800,132800,132800,132800,0
20240509,172200,24052991900,132800,132800,132800,132800,0
20240509,172100,24052991900,132800,132800,132800,132800,0
20240509,172000,24052991900,132800,132800,132800,132800,0
20240509,171900,24052991900,132800,132800,132800,132800,0
20240509,171800,24052991900,132800,132800,132800,132800,0
20240509,171700,24052991900,132800,132800,132800,132800,0
20240509,171600,24052991900,132800,132800,132800,132800,0
20240509,171500,24052991900,132800,132800,132800,132800,0
20240509,171400,24052991900,132800,132800,132800,132800,0
20240509,171300,24052991900,132800,132800,132800,132800,0
20240509,171200,24052991900,132800,132800,132800,132800,0
20240509,171100,24052991900,132800,132800,132800,132800,0
20240509,171000,24052991900,132800,132800,132800,132800,0
20240509,170900,24052991900,132800,132800,132800,132800,0
20240509,170800,24052991900,132800,132800,132800,132800,0
20240509,170700,24052991900,132800,132800,132800,132800,0
20240509,170600,24052991900,132800,132800,132800,132800,0
20240509,170500,24052991900,132800,132800,132800,132800,0
20240509,170400,24052991900,132800,132800,132800,132800,0
20240509,170300,24052991900,132800,132800,132800,132800,0
20240509,170200,24052991900,132800,132800,132800,132800,15317
20240509,170100,24052991900,132800,132800,132800,132800,0
20240509,170000,24052991900,132800,132800,132800,132800,0
20240509,165900,24052991900,132800,132800,132800,132800,0
20240509,165800,24052991900,132800,132800,132800,132800,0
20240509,165700,24052991900,132800,132800,132800,132800,0
20240509,165600,24052991900,132800,132800,132800,132800,0
20240509,165500,24052991900,132800,132800,132800,132800,0
20240509,165400,24052991900,132800,132800,132800,132800,0
20240509,165300,24052991900,132800,132800,132800,132800,0
20240509,165200,24052991900,132800,132800,132800,132800,0
20240509,165100,24052991900,132800,132800,132800,132800,0
20240509,165000,24052991900,132800,132800,132800,132800,0
20240509,164900,24052991900,132800,132800,132800,132800,0
20240509,164800,24052991900,132800,132800,132800,132800,0
20240509,164700,24052991900,132800,132800,132800,132800,0
20240509,164600,24052991900,132800,132800,132800,132800,0
20240509,164500,24052991900,132800,132800,132800,132800,0
20240509,164400,24052991900,132800,132800,132800,132800,0
20240509,164300,24052991900,132800,132800,132800,132800,0
20240509,164200,24052991900,132800,132800,132800,132800,0
20240509,164100,24052991900,132800,132800,132800,132800,0
20240509,164000,24052991900,132800,132800,132800,132800,0
20240509,163900,24052991900,132800,132800,132800,132800,0
20240509,163800,24052991900,132800,132800,132800,132800,0
20240509,163700,24052991900,132800,132800,132800,132800,0
20240509,163600,24052991900,132800,132800,132800,132800,0
20240509,163500,24052991900,132800,132800,132800,132800,0
20240509,163400,24052991900,132800,132800,132800,132800,0
20240509,163300,24052991900,132800,132800,132800,132800,0
20240509,163200,24052991900,132800,132800,132800,132800,15317
20240509,163100,24052991900,132800,132800,132800,132800,0
20240509,163000,24052991900,132800,132800,132800,132800,0
20240509,162900,24052991900,132800,132800,132800,132800,0
20240509,162800,24052991900,132800,132800,132800,132800,0
20240509,162700,24052991900,132800,132800,132800,132800,0
20240509,162600,24052991900,132800,132800,132800,132800,0
20240509,162500,24052991900,132800,132800,132800,132800,0
20240509,162400,24052991900,132800,132800,132800,132800,0
20240509,162300,24052991900,132800,132800,132800,132800,0
20240509,162200,24052991900,132800,132800,132800,132800,0
20240509,162100,24052991900,132800,132800,132800,132800,0
20240509,162000,24052991900,132800,132800,132800,132800,0
20240509,161900,24052991900,132800,132800,132800,132800,0
20240509,161800,24052991900,132800,132800,132800,132800,0
20240509,161700,24052991900,132800,132800,132800,132800,0
20240509,161600,24052991900,132800,132800,132800,132800,0
20240509,161500,24052991900,132800,132800,132800,132800,0
20240509,161400,24052991900,132800,132800,132800,132800,0
20240509,161300,24052991900,132800,132800,132800,132800,0
20240509,161200,24052991900,132800,132800,132800,132800,0
20240509,161100,24052991900,132800,132800,132800,132800,0
20240509,161000,24052991900,132800,132800,132800,132800,0
20240509,160900,24052991900,132800,132800,132800,132800,0
20240509,160800,24052991900,132800,132800,132800,132800,0
20240509,160700,24052991900,132800,132800,132800,132800,0
20240509,160600,24052991900,132800,132800,132800,132800,0
20240509,160500,24052991900,132800,132800,132800,132800,0
20240509,160400,24052991900,132800,132800,132800,132800,0
20240509,160300,24052991900,132800,132800,132800,132800,0
20240509,160200,24052991900,132800,132800,132800,132800,15317
20240509,160100,24052991900,132800,132800,132800,132800,0
20240509,160000,24052991900,132800,132800,132800,132800,0
20240509,155900,24052991900,132800,132800,132800,132800,0
20240509,155800,24052991900,132800,132800,132800,132800,0
20240509,155700,24052991900,132800,132800,132800,132800,0
20240509,155600,24052991900,132800,132800,132800,132800,0
20240509,155500,24052991900,132800,132800,132800,132800,0
20240509,155400,24052991900,132800,132800,132800,132800,0
20240509,155300,24052991900,132800,132800,132800,132800,0
20240509,155200,24052991900,132800,132800,132800,132800,0
20240509,155100,24052991900,132800,132800,132800,132800,0
20240509,155000,24052991900,132800,132800,132800,132800,0
20240509,154900,24052991900,132800,132800,132800,132800,0
20240509,154800,24052991900,132800,132800,132800,132800,0
20240509,154700,24052991900,132800,132800,132800,132800,0
20240509,154600,24052991900,132800,132800,132800,132800,0
20240509,154500,24052991900,132800,132800,132800,132800,0
20240509,154400,24052991900,132800,132800,132800,132800,0
20240509,154300,24052991900,132800,132800,132800,132800,0
20240509,154200,24052991900,132800,132800,132800,132800,0
20240509,154100,24052991900,132800,132800,132800,132800,0
20240509,154000,24052991900,132800,132800,132800,132800,0
20240509,153900,24052991900,132800,132800,132800,132800,0
20240509,153800,24052991900,132800,132800,132800,132800,0
20240509,153700,24052991900,132800,132800,132800,132800,0
20240509,153600,24052991900,132800,132800,132800,132800,0
20240509,153500,24052991900,132800,132800,132800,132800,0
20240509,153400,24052991900,132800,132800,132800,132800,0
20240509,153300,24052991900,132800,132800,132800,132800,0
20240509,153200,24052991900,132800,132800,132800,132800,15317
20240509,153100,24052991900,132800,132800,132800,132800,0
20240509,153000,24052991900,132800,132800,132800,132800,15317
20240509,152900,22018894300,131500,131500,131500,131500,0
20240509,152800,22018894300,131500,131500,131500,131500,0
20240509,152700,22018894300,131500,131500,131500,131500,0
20240509,152600,22018894300,131500,131500,131500,131500,0
20240509,152500,22018894300,131500,131500,131500,131500,0
20240509,152400,22018894300,131500,131500,131500,131500,0
20240509,152300,22018894300,131500,131500,131500,131500,0
20240509,152200,22018894300,131500,131500,131500,131500,0
20240509,152100,22018894300,131500,131500,131500,131500,0
20240509,152000,22018894300,131500,131500,131500,131500,0
20240509,151900,22018894300,131500,132000,132400,131500,5776
20240509,151800,21257587900,132000,132300,132600,131800,2208
20240509,151700,20966174900,132300,132600,132700,132000,1184
20240509,151600,20809610200,132500,132500,132600,132300,817
20240509,151500,20701390000,132500,132600,132700,132300,681
20240509,151400,20611168200,132700,133000,133000,132600,756
20240509,151300,20510751800,133000,133100,133200,132900,1030
20240509,151200,20373738600,133100,133300,133300,133100,192
20240509,151100,20348160400,133300,133300,133500,133300,270
20240509,151000,20312149200,133300,133600,133600,133300,338
20240509,150900,20267062800,133300,133500,133600,133300,444
20240509,150800,20207785300,133500,133500,133700,133500,386
20240509,150700,20156212900,133900,133600,133900,133500,522
20240509,150600,20086437500,133600,133500,133700,133500,180
20240509,150500,20062390600,133500,133800,133800,133500,289
20240509,150400,20023760400,133700,133900,133900,133700,259
20240509,150300,19989082200,133900,133900,134000,133800,778
20240509,150200,19884872900,133900,133700,133900,133600,400
20240509,150100,19831349400,133700,133500,133700,133500,262
20240509,150000,19796342300,133500,133500,133700,133400,519
20240509,145900,19727044300,133500,133300,133800,133300,343
20240509,145800,19681221500,133300,133600,133800,133300,379
20240509,145700,19630594500,133500,133900,133900,133500,472
20240509,145600,19567503900,133800,133700,133800,133600,231
20240509,145500,19536608400,133700,133600,133800,133500,469
20240509,145400,19473941200,133500,134000,134000,133400,343
20240509,145300,19428125100,133900,133800,133900,133600,345
20240509,145200,19381960800,133800,134000,134000,133700,552
20240509,145100,19308094500,134100,134000,134200,133900,418
20240509,145000,19252062700,134000,133800,134100,133600,467
20240509,144900,19189559300,133800,133700,133900,133600,384
20240509,144800,19138189200,133700,133900,133900,133700,403
20240509,144700,19084255800,133800,133900,133900,133700,337
20240509,144600,19039139200,133800,133800,133900,133700,402
20240509,144500,18985338000,133700,133900,133900,133700,375
20240509,144400,18935141000,133900,133800,134100,133600,605
20240509,144300,18854142100,133700,134100,134100,133500,319
20240509,144200,18811475000,134000,133900,134100,133700,301
20240509,144100,18771163300,133900,133900,134100,133800,386
20240509,144000,18719471500,133900,134000,134100,133800,340
20240509,143900,18673931400,134000,133900,134100,133800,352
20240509,143800,18626781900,133900,133800,134000,133800,256
20240509,143700,18592488000,133800,133800,134000,133800,530
20240509,143600,18521517600,133800,133900,134000,133800,444
20240509,143500,18462055500,133800,133200,133900,133200,264
20240509,143400,18426737400,133200,133500,133800,133200,544
20240509,143300,18354082900,133400,133600,133600,133400,224
20240509,143200,18324167400,133500,133300,133600,133300,361
20240509,143100,18275995200,133300,133300,133500,133200,377
20240509,143000,18225730600,133300,133500,133600,133300,420
20240509,142900,18169671400,133400,133400,133600,133100,417
20240509,142800,18114111000,133400,133400,133600,133300,250
20240509,142700,18080742600,133400,133500,133700,133200,1920
20240509,142600,17824663900,133500,134000,134000,133500,816
20240509,142500,17715504700,134000,133900,134100,133700,360
20240509,142400,17667277500,133800,133800,133900,133800,218
20240509,142300,17638098400,133800,133900,134000,133600,266
20240509,142200,17602479800,133900,133900,134500,133600,258
20240509,142100,17567924600,133800,133900,133900,133600,269
20240509,142000,17531945200,133800,134000,134100,133600,1601
20240509,141900,17317903900,133900,134200,134400,133700,554
20240509,141800,17243533000,134100,133800,134300,133800,226
20240509,141700,17213236200,133900,134000,134200,133900,231
20240509,141600,17182274300,133900,133900,134200,133800,240
20240509,141500,17150109700,133800,133800,134100,133700,492
20240509,141400,17084217800,133700,133600,133900,133600,224
20240509,141300,17054253200,133800,133800,133900,133600,340
20240509,141200,17008776100,133800,133900,134000,133700,163
20240509,141100,16986948600,133700,134100,134100,133600,723
20240509,141000,16890209400,134100,134200,134300,134000,240
20240509,140900,16858021300,134300,134200,134400,134100,249
20240509,140800,16824589900,134100,134000,134100,133900,193
20240509,140700,16798715300,134000,134100,134300,133800,791
20240509,140600,16692820500,134100,134200,134400,133900,205
20240509,140500,16665308000,134200,134200,134300,134000,1127
20240509,140400,16514075100,134200,134100,134200,134000,338
20240509,140300,16468744400,134000,134100,134200,134000,185
20240509,140200,16443928000,134100,133900,134300,133900,231
20240509,140100,16412932200,133900,134300,134400,133900,731
20240509,140000,16314905100,134200,133900,134300,133900,242
20240509,135900,16282437400,133900,134300,134300,133900,709
20240509,135800,16187380800,134200,134200,134300,134100,289
20240509,135700,16148580900,134200,134100,134200,134100,285
20240509,135600,16110352400,134100,134400,134400,134100,154
20240509,135500,16089690000,134400,134400,134500,134200,161
20240509,135400,16068062100,134500,134500,134600,134200,709
20240509,135300,15972771100,134500,134200,134600,134200,299
20240509,135200,15932571500,134300,134800,134800,134200,357
20240509,135100,15884543000,134700,134900,135000,134700,274
20240509,135000,15847583000,134900,134700,134900,134600,293
20240509,134900,15808095000,134600,134800,135000,134600,156
20240509,134800,15787075600,134700,134800,134900,134600,130
20240509,134700,15769552900,134800,134700,134900,134600,583
20240509,134600,15691025400,134600,134600,134700,134600,148
20240509,134500,15671097300,134600,134500,134700,134400,427
20240509,134400,15613645300,134400,134400,134700,134200,457
20240509,134300,15552185500,134400,134500,134600,134300,206
20240509,134200,15524490900,134400,134800,135000,134400,891
20240509,134100,15404492900,135000,135000,135000,134800,618
20240509,134000,15321070300,134900,135100,135300,134900,594
20240509,133900,15240850700,135300,134400,135300,134400,973
20240509,133800,15109676700,134400,135300,135500,134300,1065
20240509,133700,14965998900,135300,135500,135500,135100,553
20240509,133600,14891149300,135600,135800,135800,135500,296
20240509,133500,14850993500,135800,135300,135900,135200,395
20240509,133400,14797417000,135500,135900,135900,135300,372
20240509,133300,14746970600,135800,135800,136000,135700,719
20240509,133200,14649261500,135800,135200,136000,135200,2810
20240509,133100,14267803900,135200,134900,135200,134800,659
20240509,133000,14178806300,134800,134900,134900,134800,240
20240509,132900,14146436500,134900,134800,134900,134700,669
20240509,132800,14056253700,134900,134700,134900,134500,461
20240509,132700,13994135300,134800,135100,135300,134800,1721
20240509,132600,13761499400,135100,134900,135100,134800,2324
20240509,132500,13447756900,134900,134400,135000,134400,1475
20240509,132400,13248884200,134500,134300,134500,134300,519
20240509,132300,13179099600,134300,134100,134400,134100,503
20240509,132200,13111565900,134100,133900,134100,133800,622
20240509,132100,13028204100,133900,133800,134000,133800,867
20240509,132000,12912125200,133700,133600,133800,133600,164
20240509,131900,12890189500,133600,133600,133700,133500,238
20240509,131800,12858388600,133600,133600,133700,133500,204
20240509,131700,12831128600,133500,133500,133600,133500,75
20240509,131600,12821112500,133600,133500,133600,133400,158
20240509,131500,12800017800,133400,133700,133700,133400,862
20240509,131400,12684906400,133700,133800,133800,133500,301
20240509,131300,12644686700,133600,133700,133800,133600,151
20240509,131200,12624494600,133700,133800,133800,133600,62
20240509,131100,12616206800,133700,133600,133900,133500,682
20240509,131000,12524964000,133500,133400,133700,133400,164
20240509,130900,12503060000,133400,133300,133700,133300,419
20240509,130800,12447100000,133200,133200,133400,133100,111
20240509,130700,12432314700,133200,133300,133600,133200,863
20240509,130600,12317116100,133200,133200,133400,133200,60
20240509,130500,12309117800,133200,133500,133600,133100,409
20240509,130400,12254515000,133400,133300,133600,133100,199
20240509,130300,12227976100,133400,133500,133600,133400,114
20240509,130200,12212758500,133500,133400,133700,133300,249
20240509,130100,12179527300,133400,133500,133700,133400,74
20240509,130000,12169644000,133400,133800,133800,133300,337
20240509,125900,12124599700,133700,133300,133900,133100,713
20240509,125800,12029336600,133400,133300,133400,132900,333
20240509,125700,11984999200,133300,133200,133300,133100,381
20240509,125600,11934230800,133300,133100,133500,133100,89
20240509,125500,11922364300,133200,133100,133500,133000,204
20240509,125400,11895186100,133200,133000,133200,132900,625
20240509,125300,11812000300,133000,133700,133800,132800,717
20240509,125200,11716380800,133800,133700,133800,133600,97
20240509,125100,11703415400,133600,133900,134000,133600,506
20240509,125000,11635708000,134000,133600,134200,133500,317
20240509,124900,11593270600,133600,133400,133600,133400,160
20240509,124800,11571906700,133400,134000,134100,133400,894
20240509,124700,11452253400,134000,133400,134300,133400,1367
20240509,124600,11269500700,133500,133100,133500,133100,751
20240509,124500,11169366700,133100,132900,133200,132900,619
20240509,124400,11087015600,132900,132800,132900,132800,457
20240509,124300,11026290500,132800,132500,132800,132300,1135
20240509,124200,10875717800,132500,132400,132600,132400,131
20240509,124100,10858361300,132500,132100,132600,132100,2023
20240509,124000,10590566100,132200,132100,132200,131800,100
20240509,123900,10577355800,132100,132200,132200,132000,221
20240509,123800,10548153300,132100,131600,132100,131600,1585
20240509,123700,10338897100,131600,131900,132000,131600,467
20240509,123600,10277389400,131900,131700,132000,131600,682
20240509,123500,10187483000,131700,131800,132000,131500,1431
20240509,123400,9998876500,131800,131800,132000,131800,218
20240509,123300,9970133300,131800,131800,131900,131800,78
20240509,123200,9959849400,131800,131900,132000,131800,470
20240509,123100,9897855700,131900,132000,132100,131900,1405
20240509,123000,9712400700,132000,132100,132300,132000,103
20240509,122900,9698791800,132000,132100,132200,132000,520
20240509,122800,9630099300,132100,132000,132300,132000,575
20240509,122700,9554123800,132000,131900,132200,131900,187
20240509,122600,9529435100,131900,132200,132200,131900,637
20240509,122500,9445367700,132100,132300,132400,132100,82
20240509,122400,9434525200,132300,132500,132600,132300,225
20240509,122300,9404717200,132500,132700,132700,132500,178
20240509,122200,9381126900,132600,132500,132900,132500,1140
20240509,122100,9229784400,132500,132600,132600,132300,146
20240509,122000,9210441100,132500,132200,132500,132200,132
20240509,121900,9192967900,132100,132300,132400,132100,179
20240509,121800,9169291700,132300,132500,132600,132300,197
20240509,121700,9143198600,132500,132500,132700,132400,172
20240509,121600,9120391600,132500,132400,132500,132300,98
20240509,121500,9107414300,132400,132300,132600,131900,181
20240509,121400,9083442500,132400,132600,132700,131800,492
20240509,121300,9018415200,132600,132600,132700,132600,120
20240509,121200,9002500100,132600,132800,132800,132500,132
20240509,121100,8984990300,132700,132700,132800,132600,118
20240509,121000,8969323400,132700,132500,132700,132500,148
20240509,120900,8949698600,132700,132600,132800,132400,164
20240509,120800,8927943400,132600,132100,132900,132100,713
20240509,120700,8833490000,132100,132200,132400,131800,412
20240509,120600,8779059600,132200,132100,132500,132000,622
20240509,120500,8696755800,132100,132200,132300,132100,210
20240509,120400,8668988400,132100,131800,132300,131700,2578
20240509,120300,8328694600,131700,131700,131800,131700,196
20240509,120200,8302867500,131800,131600,131800,131500,701
20240509,120100,8210535500,131500,131500,131600,131500,149
20240509,120000,8190934100,131400,131400,131500,131300,225
20240509,115900,8161355900,131400,131300,131500,131300,137
20240509,115800,8143354900,131100,131500,131600,131100,282
20240509,115700,8106314700,131500,131700,131800,131500,322
20240509,115600,8063935200,131700,131600,131900,131500,670
20240509,115500,7975639900,131600,131700,131800,131600,502
20240509,115400,7909522900,131700,131600,131800,131500,1819
20240509,115300,7669997200,131500,131400,131600,131100,531
20240509,115200,7600179300,131400,131400,131500,131200,219
20240509,115100,7571412300,131500,131200,131500,131200,367
20240509,115000,7523167200,131300,131400,131500,131200,113
20240509,114900,7508322200,131400,131400,131500,131200,242
20240509,114800,7476528000,131300,131200,131400,131100,280
20240509,114700,7439771300,131100,131000,131300,131000,460
20240509,114600,7379445100,131100,131000,131100,131000,166
20240509,114500,7357688000,131000,131000,131100,131000,218
20240509,114400,7329118300,131000,131000,131100,131000,163
20240509,114300,7307761100,131100,131000,131100,130900,73
20240509,114200,7298197400,131000,130900,131200,130900,137
20240509,114100,7280242800,130900,131200,131200,130900,97
20240509,114000,7267541000,131100,131000,131200,130900,93
20240509,113900,7255355600,130900,131100,131200,130900,180
20240509,113800,7231774400,131000,131000,131100,130900,141
20240509,113700,7213301600,131000,131100,131100,131000,121
20240509,113600,7197442600,131000,131000,131100,130900,167
20240509,113500,7175561900,131000,131100,131100,131000,131
20240509,113400,7158396700,131100,131100,131100,131000,131
20240509,113300,7141229800,131100,131100,131100,131000,203
20240509,113200,7114625200,131000,131000,131100,130900,173
20240509,113100,7091952500,131100,131000,131100,130900,150
20240509,113000,7072303900,131000,131000,131100,130900,182
20240509,112900,7048467600,131000,131200,131200,131000,206
20240509,112800,7021466600,131000,130900,131200,130900,1209
20240509,112700,6863078500,130900,130700,131000,130700,178
20240509,112600,6839784000,130800,130400,130800,130400,380
20240509,112500,6790167900,130400,130400,130500,130400,63
20240509,112400,6781948700,130400,130500,130600,130400,70
20240509,112300,6772813500,130400,130500,130500,130400,337
20240509,112200,6728838600,130500,130500,130600,130500,89
20240509,112100,6717220000,130500,130600,130600,130500,123
20240509,112000,6701166500,130500,130500,130700,130500,130
20240509,111900,6684195600,130500,130500,130600,130500,108
20240509,111800,6670097100,130600,130500,130600,130500,57
20240509,111700,6662655000,130600,130600,130600,130500,180
20240509,111600,6639156700,130600,130600,130600,130500,148
20240509,111500,6619838300,130500,130500,130600,130400,168
20240509,111400,6597906000,130400,130400,130500,130400,180
20240509,111300,6574431900,130400,130400,130500,130400,90
20240509,111200,6562692500,130400,130500,130600,130400,69
20240509,111100,6553687900,130500,130400,130500,130300,194
20240509,111000,6528396800,130300,130400,130500,130300,189
20240509,110900,6503752400,130400,130400,130500,130300,64
20240509,110800,6495405400,130400,130400,130500,130200,92
20240509,110700,6483411000,130400,130500,130600,130100,174
20240509,110600,6460712300,130500,130100,131000,130100,694
20240509,110500,6370164400,130000,130200,130400,130000,607
20240509,110400,6291204500,130100,130100,130200,130000,374
20240509,110300,6242542300,130100,130100,130200,130000,207
20240509,110200,6215617500,130200,130100,130200,130000,676
20240509,110100,6127726000,130100,130100,130200,130000,744
20240509,110000,6030920800,130200,130100,130200,130100,483
20240509,105900,5968064900,130100,130200,130200,130100,258
20240509,105800,5934498100,130100,130100,130200,130100,864
20240509,105700,5822085200,130100,130400,130400,130100,380
20240509,105600,5772596000,130300,130400,130400,130300,253
20240509,105500,5739616200,130400,130500,130600,130400,250
20240509,105400,5706999000,130400,130600,130600,130400,403
20240509,105300,5654397500,130600,130600,130700,130600,102
20240509,105200,5641071700,130600,130700,131000,130600,205
20240509,105100,5614265000,130700,130800,130900,130700,210
20240509,105000,5586803600,130900,130900,131000,130800,215
20240509,104900,5558657500,130900,130800,131000,130800,100
20240509,104800,5545564600,130800,130900,130900,130800,157
20240509,104700,5525025300,131000,130600,131000,130500,578
20240509,104600,5449515300,130700,130600,130700,130500,143
20240509,104500,5430845900,130600,130600,130700,130500,188
20240509,104400,5406286400,130600,130700,130700,130500,503
20240509,104300,5340598100,130600,130700,130700,130600,155
20240509,104200,5320350800,130600,130700,130900,130600,174
20240509,104100,5297610600,130900,130700,130900,130600,153
20240509,104000,5277605000,130700,130900,131000,130700,168
20240509,103900,5255636900,130800,131200,131200,130800,2926
20240509,103800,4872288700,131200,131200,131300,131100,319
20240509,103700,4830450700,131200,131400,131400,131200,245
20240509,103600,4798295200,131300,131600,131600,131300,225
20240509,103500,4768720400,131500,131700,131700,131500,104
20240509,103400,4755032300,131600,131700,131700,131600,133
20240509,103300,4737527100,131600,131400,131700,131400,124
20240509,103200,4721215100,131400,131700,131700,131200,109
20240509,103100,4706896000,131500,131700,131800,131500,919
20240509,103000,4585906600,131800,131700,131800,131600,599
20240509,102900,4507049000,131800,131500,131900,131500,1034
20240509,102800,4370921000,131600,131200,131600,131200,344
20240509,102700,4325748800,131200,131300,131300,131200,568
20240509,102600,4251200700,131300,131300,131400,131300,135
20240509,102500,4233471200,131400,131300,131400,131300,177
20240509,102400,4210227900,131300,131300,131400,131300,134
20240509,102300,4192629400,131300,131500,131500,131300,517
20240509,102200,4124683200,131500,131500,131600,131500,207
20240509,102100,4097451100,131500,131600,131600,131500,203
20240509,102000,4070754300,131600,131600,131700,131500,376
20240509,101900,4021285800,131600,131700,131700,131600,187
20240509,101800,3996673100,131700,131800,131800,131700,328
20240509,101700,3953467200,131700,132200,132200,131700,1186
20240509,101600,3796982600,132100,132400,132400,132100,612
20240509,101500,3716017000,132400,132500,132700,132400,277
20240509,101400,3679299000,132600,132500,132600,132500,49
20240509,101300,3672803800,132600,132600,132700,132500,114
20240509,101200,3657691300,132700,132600,132700,132600,117
20240509,101100,3642169300,132700,132700,132800,132700,155
20240509,101000,3621596600,132700,132700,132800,132700,43
20240509,100900,3615890300,132700,132700,133000,132700,111
20240509,100800,3601151200,132700,132600,133000,132600,169
20240509,100700,3578704600,132600,133100,133100,132600,771
20240509,100600,3476230200,133000,133100,133200,133000,137
20240509,100500,3457999300,133200,133100,133200,132900,587
20240509,100400,3379836300,133100,133200,133200,133100,105
20240509,100300,3365854800,133100,133000,133200,133000,219
20240509,100200,3336706000,133100,133100,133100,133100,38
20240509,100100,3331648200,133000,133100,133100,133000,185
20240509,100000,3307031300,133000,133000,133100,133000,255
20240509,095900,3273113100,133000,133000,133100,132900,486
20240509,095800,3208476600,133000,133000,133000,132900,298
20240509,095700,3168843300,132900,132900,133000,132600,199
20240509,095600,3142395100,132900,132600,132900,132600,409
20240509,095500,3088103000,132500,132400,132600,132400,201
20240509,095400,3061470600,132500,132400,132500,132400,327
20240509,095300,3018150500,132400,132500,132600,132400,492
20240509,095200,2952940000,132500,132500,132600,132500,106
20240509,095100,2938891500,132500,132400,132500,132400,143
20240509,095000,2919948900,132400,132400,132500,132100,301
20240509,094900,2880117300,132500,132400,132700,132400,270
20240509,094800,2844352000,132400,132600,132800,132400,1541
20240509,094700,2640055300,132600,132600,132700,132600,171
20240509,094600,2617366700,132700,132300,132900,132300,566
20240509,094500,2542332600,132400,131900,132500,131900,277
20240509,094400,2505740400,131900,132500,132700,131900,737
20240509,094300,2408208000,132500,132300,132500,132300,152
20240509,094200,2388083700,132300,132300,132500,132000,341
20240509,094100,2342961600,132300,132300,132300,131900,262
20240509,094000,2308361300,132300,132200,132400,132000,198
20240509,093900,2282170800,132100,132200,132400,131800,128
20240509,093800,2265250100,132100,132300,132500,132100,172
20240509,093700,2242479700,132400,132500,132600,132300,237
20240509,093600,2211071700,132500,132100,132500,132100,242
20240509,093500,2179037300,132100,132600,132700,131500,929
20240509,093400,2056523100,132600,132200,132700,132100,304
20240509,093300,2016274300,132200,132100,132400,131900,239
20240509,093200,1984668700,132100,131800,132200,131700,373
20240509,093100,1935467500,131700,131900,131900,131700,65
20240509,093000,1926899800,131900,131700,132100,131700,366
20240509,092900,1878647700,131700,131800,131800,131600,307
20240509,092800,1838210000,131800,132200,132200,131800,1037
20240509,092700,1701252700,132100,132200,132300,132100,367
20240509,092600,1652720400,132200,132400,132500,132200,716
20240509,092500,1557961000,132500,132400,132500,132400,155
20240509,092400,1537438200,132400,132700,132700,132400,295
20240509,092300,1498325000,132700,132700,132700,132500,84
20240509,092200,1487178400,132700,132300,132800,132300,677
20240509,092100,1397415600,132200,132600,132700,132200,597
20240509,092000,1318326200,132300,132100,132600,132100,171
20240509,091900,1295711400,132100,132500,132800,132100,612
20240509,091800,1214759900,132500,132500,132500,132400,157
20240509,091700,1193957600,132600,132400,132600,132300,207
20240509,091600,1166536700,132400,132300,132400,132100,61
20240509,091500,1158470700,132100,132100,132400,132000,38
20240509,091400,1153448000,132400,132000,132400,131900,458
20240509,091300,1092952000,132100,132000,132100,131800,244
20240509,091200,1060747000,131900,131800,132000,131500,698
20240509,091100,968737200,131600,132500,132500,131600,2482
20240509,091000,640757700,132600,133200,133400,132500,1033
20240509,090900,503371000,133200,133300,133500,133100,672
20240509,090800,413771200,133300,133000,133300,132800,266
20240509,090700,378387400,133000,133100,133100,133000,103
20240509,090600,364682200,133000,133200,133200,132900,353
20240509,090500,317722600,133100,133000,133100,133000,111
20240509,090400,302953800,133000,132900,133300,132900,82
20240509,090300,292035500,133200,132600,133400,132500,35
20240509,090200,287383800,132600,132100,132600,132100,301
20240509,090100,247535800,132100,133100,133200,132100,745
20240509,090000,148654000,133200,133500,133600,133100,1049