KissMeData/001040/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,183300,12573431100,121300,121300,121300,121300,7166
20240625,183200,12573431100,121300,121300,121300,121300,0
20240625,183100,12573431100,121300,121300,121300,121300,0
20240625,183000,12573431100,121300,121300,121300,121300,0
20240625,182900,12573431100,121300,121300,121300,121300,0
20240625,182800,12573431100,121300,121300,121300,121300,0
20240625,182700,12573431100,121300,121300,121300,121300,0
20240625,182600,12573431100,121300,121300,121300,121300,0
20240625,182500,12573431100,121300,121300,121300,121300,0
20240625,182400,12573431100,121300,121300,121300,121300,0
20240625,182300,12573431100,121300,121300,121300,121300,0
20240625,182200,12573431100,121300,121300,121300,121300,0
20240625,182100,12573431100,121300,121300,121300,121300,0
20240625,182000,12573431100,121300,121300,121300,121300,0
20240625,181900,12573431100,121300,121300,121300,121300,0
20240625,181800,12573431100,121300,121300,121300,121300,0
20240625,181700,12573431100,121300,121300,121300,121300,0
20240625,181600,12573431100,121300,121300,121300,121300,0
20240625,181500,12573431100,121300,121300,121300,121300,0
20240625,181400,12573431100,121300,121300,121300,121300,0
20240625,181300,12573431100,121300,121300,121300,121300,0
20240625,181200,12573431100,121300,121300,121300,121300,0
20240625,181100,12573431100,121300,121300,121300,121300,0
20240625,181000,12573431100,121300,121300,121300,121300,0
20240625,180900,12573431100,121300,121300,121300,121300,0
20240625,180800,12573431100,121300,121300,121300,121300,0
20240625,180700,12573431100,121300,121300,121300,121300,0
20240625,180600,12573431100,121300,121300,121300,121300,0
20240625,180500,12573431100,121300,121300,121300,121300,0
20240625,180400,12573431100,121300,121300,121300,121300,0
20240625,180300,12573431100,121300,121300,121300,121300,7166
20240625,180200,12573431100,121300,121300,121300,121300,0
20240625,180100,12573431100,121300,121300,121300,121300,0
20240625,180000,12573431100,121300,121300,121300,121300,0
20240625,175900,12573431100,121300,121300,121300,121300,0
20240625,175800,12573431100,121300,121300,121300,121300,0
20240625,175700,12573431100,121300,121300,121300,121300,0
20240625,175600,12573431100,121300,121300,121300,121300,0
20240625,175500,12573431100,121300,121300,121300,121300,0
20240625,175400,12573431100,121300,121300,121300,121300,0
20240625,175300,12573431100,121300,121300,121300,121300,0
20240625,175200,12573431100,121300,121300,121300,121300,0
20240625,175100,12573431100,121300,121300,121300,121300,0
20240625,175000,12573431100,121300,121300,121300,121300,0
20240625,174900,12573431100,121300,121300,121300,121300,0
20240625,174800,12573431100,121300,121300,121300,121300,0
20240625,174700,12573431100,121300,121300,121300,121300,0
20240625,174600,12573431100,121300,121300,121300,121300,0
20240625,174500,12573431100,121300,121300,121300,121300,0
20240625,174400,12573431100,121300,121300,121300,121300,0
20240625,174300,12573431100,121300,121300,121300,121300,0
20240625,174200,12573431100,121300,121300,121300,121300,0
20240625,174100,12573431100,121300,121300,121300,121300,0
20240625,174000,12573431100,121300,121300,121300,121300,0
20240625,173900,12573431100,121300,121300,121300,121300,0
20240625,173800,12573431100,121300,121300,121300,121300,0
20240625,173700,12573431100,121300,121300,121300,121300,0
20240625,173600,12573431100,121300,121300,121300,121300,0
20240625,173500,12573431100,121300,121300,121300,121300,0
20240625,173400,12573431100,121300,121300,121300,121300,0
20240625,173300,12573431100,121300,121300,121300,121300,7166
20240625,173200,12573431100,121300,121300,121300,121300,0
20240625,173100,12573431100,121300,121300,121300,121300,0
20240625,173000,12573431100,121300,121300,121300,121300,0
20240625,172900,12573431100,121300,121300,121300,121300,0
20240625,172800,12573431100,121300,121300,121300,121300,0
20240625,172700,12573431100,121300,121300,121300,121300,0
20240625,172600,12573431100,121300,121300,121300,121300,0
20240625,172500,12573431100,121300,121300,121300,121300,0
20240625,172400,12573431100,121300,121300,121300,121300,0
20240625,172300,12573431100,121300,121300,121300,121300,0
20240625,172200,12573431100,121300,121300,121300,121300,0
20240625,172100,12573431100,121300,121300,121300,121300,0
20240625,172000,12573431100,121300,121300,121300,121300,0
20240625,171900,12573431100,121300,121300,121300,121300,0
20240625,171800,12573431100,121300,121300,121300,121300,0
20240625,171700,12573431100,121300,121300,121300,121300,0
20240625,171600,12573431100,121300,121300,121300,121300,0
20240625,171500,12573431100,121300,121300,121300,121300,0
20240625,171400,12573431100,121300,121300,121300,121300,0
20240625,171300,12573431100,121300,121300,121300,121300,0
20240625,171200,12573431100,121300,121300,121300,121300,0
20240625,171100,12573431100,121300,121300,121300,121300,0
20240625,171000,12573431100,121300,121300,121300,121300,0
20240625,170900,12573431100,121300,121300,121300,121300,0
20240625,170800,12573431100,121300,121300,121300,121300,0
20240625,170700,12573431100,121300,121300,121300,121300,0
20240625,170600,12573431100,121300,121300,121300,121300,0
20240625,170500,12573431100,121300,121300,121300,121300,0
20240625,170400,12573431100,121300,121300,121300,121300,0
20240625,170300,12573431100,121300,121300,121300,121300,7166
20240625,170200,12573431100,121300,121300,121300,121300,0
20240625,170100,12573431100,121300,121300,121300,121300,0
20240625,170000,12573431100,121300,121300,121300,121300,0
20240625,165900,12573431100,121300,121300,121300,121300,0
20240625,165800,12573431100,121300,121300,121300,121300,0
20240625,165700,12573431100,121300,121300,121300,121300,0
20240625,165600,12573431100,121300,121300,121300,121300,0
20240625,165500,12573431100,121300,121300,121300,121300,0
20240625,165400,12573431100,121300,121300,121300,121300,0
20240625,165300,12573431100,121300,121300,121300,121300,0
20240625,165200,12573431100,121300,121300,121300,121300,0
20240625,165100,12573431100,121300,121300,121300,121300,0
20240625,165000,12573431100,121300,121300,121300,121300,0
20240625,164900,12573431100,121300,121300,121300,121300,0
20240625,164800,12573431100,121300,121300,121300,121300,0
20240625,164700,12573431100,121300,121300,121300,121300,0
20240625,164600,12573431100,121300,121300,121300,121300,0
20240625,164500,12573431100,121300,121300,121300,121300,0
20240625,164400,12573431100,121300,121300,121300,121300,0
20240625,164300,12573431100,121300,121300,121300,121300,0
20240625,164200,12573431100,121300,121300,121300,121300,0
20240625,164100,12573431100,121300,121300,121300,121300,0
20240625,164000,12573431100,121300,121300,121300,121300,0
20240625,163900,12573431100,121300,121300,121300,121300,0
20240625,163800,12573431100,121300,121300,121300,121300,0
20240625,163700,12573431100,121300,121300,121300,121300,0
20240625,163600,12573431100,121300,121300,121300,121300,0
20240625,163500,12573431100,121300,121300,121300,121300,0
20240625,163400,12573431100,121300,121300,121300,121300,0
20240625,163300,12573431100,121300,121300,121300,121300,7166
20240625,163200,12573431100,121300,121300,121300,121300,0
20240625,163100,12573431100,121300,121300,121300,121300,0
20240625,163000,12573431100,121300,121300,121300,121300,0
20240625,162900,12573431100,121300,121300,121300,121300,0
20240625,162800,12573431100,121300,121300,121300,121300,0
20240625,162700,12573431100,121300,121300,121300,121300,0
20240625,162600,12573431100,121300,121300,121300,121300,0
20240625,162500,12573431100,121300,121300,121300,121300,0
20240625,162400,12573431100,121300,121300,121300,121300,0
20240625,162300,12573431100,121300,121300,121300,121300,0
20240625,162200,12573431100,121300,121300,121300,121300,0
20240625,162100,12573431100,121300,121300,121300,121300,0
20240625,162000,12573431100,121300,121300,121300,121300,0
20240625,161900,12573431100,121300,121300,121300,121300,0
20240625,161800,12573431100,121300,121300,121300,121300,0
20240625,161700,12573431100,121300,121300,121300,121300,0
20240625,161600,12573431100,121300,121300,121300,121300,0
20240625,161500,12573431100,121300,121300,121300,121300,0
20240625,161400,12573431100,121300,121300,121300,121300,0
20240625,161300,12573431100,121300,121300,121300,121300,0
20240625,161200,12573431100,121300,121300,121300,121300,0
20240625,161100,12573431100,121300,121300,121300,121300,0
20240625,161000,12573431100,121300,121300,121300,121300,0
20240625,160900,12573431100,121300,121300,121300,121300,0
20240625,160800,12573431100,121300,121300,121300,121300,0
20240625,160700,12573431100,121300,121300,121300,121300,0
20240625,160600,12573431100,121300,121300,121300,121300,0
20240625,160500,12573431100,121300,121300,121300,121300,0
20240625,160400,12573431100,121300,121300,121300,121300,0
20240625,160300,12573431100,121300,121300,121300,121300,7166
20240625,160200,12573431100,121300,121300,121300,121300,0
20240625,160100,12573431100,121300,121300,121300,121300,0
20240625,160000,12573431100,121300,121300,121300,121300,0
20240625,155900,12573431100,121300,121300,121300,121300,0
20240625,155800,12573431100,121300,121300,121300,121300,0
20240625,155700,12573431100,121300,121300,121300,121300,0
20240625,155600,12573431100,121300,121300,121300,121300,0
20240625,155500,12573431100,121300,121300,121300,121300,0
20240625,155400,12573431100,121300,121300,121300,121300,0
20240625,155300,12573431100,121300,121300,121300,121300,0
20240625,155200,12573431100,121300,121300,121300,121300,0
20240625,155100,12573431100,121300,121300,121300,121300,0
20240625,155000,12573431100,121300,121300,121300,121300,0
20240625,154900,12573431100,121300,121300,121300,121300,0
20240625,154800,12573431100,121300,121300,121300,121300,0
20240625,154700,12573431100,121300,121300,121300,121300,0
20240625,154600,12573431100,121300,121300,121300,121300,0
20240625,154500,12573431100,121300,121300,121300,121300,0
20240625,154400,12573431100,121300,121300,121300,121300,0
20240625,154300,12573431100,121300,121300,121300,121300,0
20240625,154200,12573431100,121300,121300,121300,121300,0
20240625,154100,12573431100,121300,121300,121300,121300,0
20240625,154000,12573431100,121300,121300,121300,121300,0
20240625,153900,12573431100,121300,121300,121300,121300,0
20240625,153800,12573431100,121300,121300,121300,121300,0
20240625,153700,12573431100,121300,121300,121300,121300,0
20240625,153600,12573431100,121300,121300,121300,121300,0
20240625,153500,12573431100,121300,121300,121300,121300,0
20240625,153400,12573431100,121300,121300,121300,121300,0
20240625,153300,12573431100,121300,121300,121300,121300,7166
20240625,153200,12573431100,121300,121300,121300,121300,0
20240625,153100,12573431100,121300,121300,121300,121300,0
20240625,153000,12573431100,121300,121300,121300,121300,7166
20240625,152900,11704195300,120900,120900,120900,120900,0
20240625,152800,11704195300,120900,120900,120900,120900,0
20240625,152700,11704195300,120900,120900,120900,120900,0
20240625,152600,11704195300,120900,120900,120900,120900,0
20240625,152500,11704195300,120900,120900,120900,120900,0
20240625,152400,11704195300,120900,120900,120900,120900,0
20240625,152300,11704195300,120900,120900,120900,120900,0
20240625,152200,11704195300,120900,120900,120900,120900,0
20240625,152100,11704195300,120900,120900,120900,120900,0
20240625,152000,11704195300,120900,120900,120900,120900,0
20240625,151900,11704195300,120900,120900,120900,120500,1802
20240625,151800,11486809400,120900,120600,120900,120600,191
20240625,151700,11463753500,120600,120900,120900,120600,828
20240625,151600,11363706800,120900,120900,121000,120900,320
20240625,151500,11324998000,121000,121000,121000,120900,160
20240625,151400,11305649200,120900,120800,120900,120800,202
20240625,151300,11281234100,120900,120900,121000,120800,507
20240625,151200,11219947500,120900,121100,121100,120900,539
20240625,151100,11154730100,121000,120800,121100,120800,391
20240625,151000,11107416100,121000,120800,121000,120800,528
20240625,150900,11043572200,120900,120700,121000,120700,498
20240625,150800,10983390000,120900,120700,120900,120700,171
20240625,150700,10962732400,120700,120700,121000,120700,249
20240625,150600,10932633200,120900,120800,120900,120700,325
20240625,150500,10893371000,120800,120900,121000,120800,350
20240625,150400,10851070800,121000,120800,121000,120700,351
20240625,150300,10808653600,120700,120800,120900,120700,446
20240625,150200,10754780800,120900,120900,121000,120800,152
20240625,150100,10736405200,120900,120600,120900,120600,169
20240625,150000,10715997500,120600,120600,120800,120600,222
20240625,145900,10689201600,120700,120700,120700,120500,557
20240625,145800,10622036900,120700,120600,121000,120500,1644
20240625,145700,10423398400,120500,120600,120600,120500,388
20240625,145600,10376620200,120500,120400,120500,120400,304
20240625,145500,10340002300,120400,120200,120400,120200,345
20240625,145400,10298484700,120300,120300,120400,120100,594
20240625,145300,10227053500,120300,120300,120400,120300,175
20240625,145200,10206000600,120300,120100,120500,120100,189
20240625,145100,10183268800,120300,119900,120400,119900,862
20240625,145000,10079716000,120000,119800,120000,119800,223
20240625,144900,10052977800,119800,119800,119900,119800,198
20240625,144800,10029249600,119900,119800,119900,119800,136
20240625,144700,10012954300,119900,119800,120000,119800,319
20240625,144600,9974700000,119800,120000,120000,119800,297
20240625,144500,9939074800,120000,120100,120100,120000,179
20240625,144400,9917586000,120100,120100,120200,120000,292
20240625,144300,9882518500,120100,120100,120100,120000,216
20240625,144200,9856588500,120100,120000,120200,120000,148
20240625,144100,9838823700,120100,120000,120300,120000,194
20240625,144000,9815523500,120100,120200,120200,120000,124
20240625,143900,9800633900,120100,120200,120300,120100,699
20240625,143800,9716633700,120200,120400,120500,120200,224
20240625,143700,9689679500,120300,120300,120400,120300,136
20240625,143600,9673313000,120400,120300,120400,120200,199
20240625,143500,9649367400,120400,120400,120400,120200,165
20240625,143400,9629512200,120400,120400,120500,120200,212
20240625,143300,9604007900,120300,120500,120500,120200,516
20240625,143200,9541892200,120400,120400,120500,120400,243
20240625,143100,9512633000,120500,120600,120700,120400,575
20240625,143000,9443337400,120500,120700,120700,120500,206
20240625,142900,9418499700,120600,120600,120700,120500,259
20240625,142800,9387272600,120600,120500,120600,120500,150
20240625,142700,9369195900,120400,120500,120600,120400,164
20240625,142600,9349438400,120500,120500,120600,120400,268
20240625,142500,9317149400,120500,120500,120600,120300,188
20240625,142400,9294503000,120600,120300,120600,120200,240
20240625,142300,9265601900,120300,120400,120500,120300,267
20240625,142200,9233464300,120400,120500,120600,120300,166
20240625,142100,9213474700,120600,120700,120800,120300,934
20240625,142000,9100859700,120800,120700,120800,120600,238
20240625,141900,9072127700,120500,120500,120800,120400,481
20240625,141800,9014131600,120400,120400,120500,120200,310
20240625,141700,8976808900,120400,120400,120700,120300,254
20240625,141600,8946212600,120700,120700,120900,120500,462
20240625,141500,8890493500,120700,121000,121100,120700,420
20240625,141400,8839729900,120900,121000,121000,120900,173
20240625,141300,8818807000,121000,121000,121100,120800,171
20240625,141200,8798118500,121100,121000,121100,120900,313
20240625,141100,8760242900,121000,121000,121100,120900,249
20240625,141000,8730114500,121000,120800,121000,120700,248
20240625,140900,8700154500,120700,120900,120900,120500,253
20240625,140800,8669620400,120600,120900,121000,120600,273
20240625,140700,8636646500,120900,120800,121000,120800,306
20240625,140600,8599650600,120800,120700,121000,120700,83
20240625,140500,8589621200,120900,120900,121000,120600,356
20240625,140400,8546599300,120900,120800,121000,120700,218
20240625,140300,8520244500,120800,120600,121100,120500,1609
20240625,140200,8325912900,120600,120400,120700,120200,942
20240625,140100,8212323700,120400,120500,120600,120300,205
20240625,140000,8187629100,120500,120300,120600,120200,403
20240625,135900,8139119600,120300,120300,120500,120100,159
20240625,135800,8119996000,120500,120200,120500,120200,152
20240625,135700,8101697900,120300,120200,120300,120100,117
20240625,135600,8087631400,120300,120300,120400,120100,291
20240625,135500,8052649000,120200,120200,120300,120100,84
20240625,135400,8042551200,120300,120200,120400,120000,146
20240625,135300,8024993800,120200,120100,120500,120100,252
20240625,135200,7994699400,120100,120100,120400,120100,145
20240625,135100,7977273200,120100,120200,120500,120100,166
20240625,135000,7957314500,120200,120500,120700,120000,478
20240625,134900,7899842800,120500,120400,120700,120300,118
20240625,134800,7885618800,120700,120500,120700,120300,543
20240625,134700,7820181600,120400,120100,120500,120100,307
20240625,134600,7783222600,120100,120300,120300,120100,169
20240625,134500,7762909700,120200,120300,120300,120100,177
20240625,134400,7741629800,120300,120200,120300,120100,177
20240625,134300,7720350400,120100,120200,120300,120100,145
20240625,134200,7702924700,120200,120300,120300,120200,57
20240625,134100,7696070600,120300,120200,120300,120100,135
20240625,134000,7679839200,120000,120100,120300,120000,166
20240625,133900,7659894400,120100,120200,120200,120000,68
20240625,133800,7651726500,120200,120100,120300,120000,151
20240625,133700,7633576800,120100,120100,120300,120000,71
20240625,133600,7625049100,120200,120200,120300,120200,82
20240625,133500,7615190500,120200,120100,120300,120100,165
20240625,133400,7595362500,120100,120000,120200,120000,120
20240625,133300,7580954900,120100,120100,120200,120000,265
20240625,133200,7549129200,120200,120100,120200,120100,229
20240625,133100,7521614200,120300,120100,120300,120100,111
20240625,133000,7508275700,120100,120100,120200,120000,104
20240625,132900,7495784300,120100,120100,120400,120100,142
20240625,132800,7478722800,120100,120200,120400,120100,178
20240625,132700,7457339300,120100,120300,120400,120100,195
20240625,132600,7433900700,120300,120500,120500,120100,339
20240625,132500,7393119800,120400,120000,120400,120000,798
20240625,132400,7297112900,120200,120000,120200,120000,71
20240625,132300,7288585700,120100,120100,120200,120000,68
20240625,132200,7280419000,120200,120300,120300,119800,318
20240625,132100,7242263600,120200,120200,120300,120200,178
20240625,132000,7220858700,120200,120200,120300,120200,45
20240625,131900,7215448000,120200,120300,120300,120100,100
20240625,131800,7203427500,120200,120400,120400,120200,159
20240625,131700,7184299400,120400,120300,120400,120200,88
20240625,131600,7173713000,120300,120300,120300,120200,112
20240625,131500,7160247000,120200,120400,120400,120200,50
20240625,131400,7154234600,120400,120200,120400,120200,222
20240625,131300,7127531100,120200,120300,120300,120000,175
20240625,131200,7106501300,120300,120400,120400,120100,178
20240625,131100,7085090400,120400,120300,120400,120100,193
20240625,131000,7061870000,120400,119900,120400,119900,1198
20240625,130900,6917932000,119900,119800,120000,119600,635
20240625,130800,6841820400,119800,119800,119800,119600,100
20240625,130700,6829847700,119700,119700,119700,119600,158
20240625,130600,6810938400,119700,119600,119700,119500,66
20240625,130500,6803045600,119700,119600,119800,119600,84
20240625,130400,6792993500,119600,119700,119800,119600,200
20240625,130300,6769042000,119700,119800,119800,119600,92
20240625,130200,6758034500,119700,119700,119800,119700,117
20240625,130100,6744022300,119700,119600,119700,119500,104
20240625,130000,6731580000,119600,119700,119700,119500,73
20240625,125900,6722849700,119700,119700,119800,119600,50
20240625,125800,6716862500,119600,119800,119800,119600,93
20240625,125700,6705728900,119700,119700,119800,119700,92
20240625,125600,6694716300,119700,119700,119800,119600,49
20240625,125500,6688850900,119700,119600,119800,119500,120
20240625,125400,6674496200,119600,119700,119700,119300,363
20240625,125300,6631108200,119800,119700,119800,119600,65
20240625,125200,6623327200,119700,119600,119800,119600,69
20240625,125100,6615068300,119700,119600,119800,119600,96
20240625,125000,6603578700,119600,119700,119800,119600,87
20240625,124900,6593167200,119700,119500,119800,119500,110
20240625,124800,6580006200,119500,119600,119700,119500,102
20240625,124700,6567806900,119600,119600,119700,119600,76
20240625,124600,6558716600,119600,119600,119800,119400,77
20240625,124500,6549508100,119600,119600,119800,119600,50
20240625,124400,6543526400,119600,119500,119800,119500,179
20240625,124300,6522128400,119500,119700,119800,119500,49
20240625,124200,6516268000,119600,119900,119900,119500,72
20240625,124100,6507656700,119900,119600,119900,119500,176
20240625,124000,6486598100,119700,119500,119700,119500,30
20240625,123900,6483010400,119800,119800,119900,119500,142
20240625,123800,6466014700,119700,119700,119900,119700,75
20240625,123700,6457031800,119700,119500,119900,119500,119
20240625,123600,6442788100,119500,120000,120000,119500,60
20240625,123500,6435601000,119900,119800,120000,119800,134
20240625,123400,6419538000,119800,119800,120100,119800,77
20240625,123300,6410308500,120000,120100,120100,119800,315
20240625,123200,6372512400,120100,120000,120100,120000,156
20240625,123100,6353787100,120000,119600,120100,119500,1410
20240625,123000,6184644200,119500,119700,119700,119400,115
20240625,122900,6170893900,119600,119600,119600,119400,101
20240625,122800,6158822600,119600,119300,119600,119300,146
20240625,122700,6141393800,119500,119000,119500,119000,289
20240625,122600,6106910300,119300,119100,119300,119000,142
20240625,122500,6089993100,119200,119000,119300,119000,105
20240625,122400,6077493200,119000,119100,119200,119000,85
20240625,122300,6067369400,119100,119100,119300,118900,156
20240625,122200,6048787800,119100,119200,119300,119100,130
20240625,122100,6033293800,119000,119000,119500,118800,212
20240625,122000,6008055900,119500,119400,119600,119000,346
20240625,121900,5966785500,119400,119400,119600,119300,27
20240625,121800,5963562100,119600,119400,119600,119300,115
20240625,121700,5949824400,119500,119500,119500,119200,187
20240625,121600,5927495200,119500,119500,119500,119200,74
20240625,121500,5918662000,119600,119300,119600,119200,689
20240625,121400,5836441400,119300,119200,119400,119200,76
20240625,121300,5827373500,119300,119100,119400,119100,120
20240625,121200,5813066300,119100,119200,119400,119100,134
20240625,121100,5797083000,119300,119400,119500,119200,73
20240625,121000,5788369600,119400,119300,119500,119200,51
20240625,120900,5782285400,119200,119300,119400,119200,105
20240625,120800,5769757800,119400,119400,119500,119400,50
20240625,120700,5763786100,119600,119500,119700,119200,136
20240625,120600,5747545200,119600,119600,119600,119500,133
20240625,120500,5731649900,119600,119500,119700,119500,78
20240625,120400,5722320700,119600,119600,119800,119600,119
20240625,120300,5708084400,119600,119700,119800,119500,70
20240625,120200,5699705900,119600,119700,119700,119500,96
20240625,120100,5688223100,119600,119700,119700,119600,97
20240625,120000,5676620800,119600,119600,119800,119500,138
20240625,115900,5660111600,119600,119600,119800,119500,77
20240625,115800,5650898700,119700,119500,119800,119500,184
20240625,115700,5628880100,119500,119600,119700,119500,34
20240625,115600,5624813900,119500,119800,119900,119500,359
20240625,115500,5581857200,119800,119700,120000,119700,327
20240625,115400,5542645700,119800,119400,119800,119400,199
20240625,115300,5518828100,119400,119400,119500,119200,170
20240625,115200,5498536400,119300,119400,119500,119200,202
20240625,115100,5474418500,119100,119300,119500,119100,184
20240625,115000,5452462100,119200,119500,119500,119100,139
20240625,114900,5435873900,119500,119200,119500,119100,162
20240625,114800,5416531100,119100,119200,119500,119100,136
20240625,114700,5400310300,119200,119200,119500,119100,90
20240625,114600,5389570200,119100,119300,119400,119100,179
20240625,114500,5368223600,119200,119300,119500,119000,155
20240625,114400,5349739100,119200,119200,119500,119100,114
20240625,114300,5336135200,119300,119200,119500,119200,194
20240625,114200,5312986100,119400,119400,119500,119200,113
20240625,114100,5299493300,119200,119500,119500,119200,170
20240625,114000,5279195900,119200,119500,119500,119200,313
20240625,113900,5241834900,119400,119500,119500,119400,142
20240625,113800,5224869900,119400,119500,119600,119400,184
20240625,113700,5202884100,119500,119500,119600,119500,125
20240625,113600,5187943700,119500,119500,119600,119400,95
20240625,113500,5176591600,119400,119600,119700,119400,1073
20240625,113400,5048369500,119500,119600,119700,119500,127
20240625,113300,5033180900,119600,119700,119800,119600,50
20240625,113200,5027197500,119700,119500,119700,119500,127
20240625,113100,5012012100,119700,119500,119800,119500,110
20240625,113000,4998862900,119600,119500,119700,119500,81
20240625,112900,4989178200,119700,119700,119700,119500,111
20240625,112800,4975904500,119500,119600,119700,119500,72
20240625,112700,4967293100,119600,119600,119700,119600,37
20240625,112600,4962865800,119600,119600,119700,119600,77
20240625,112500,4953656000,119600,119600,119700,119600,65
20240625,112400,4945881100,119700,119700,119800,119600,68
20240625,112300,4937741500,119700,119600,119800,119500,74
20240625,112200,4928884000,119600,119600,119700,119600,54
20240625,112100,4922424800,119700,119600,119700,119500,144
20240625,112000,4905207400,119500,119400,119500,119100,101
20240625,111900,4893139900,119100,119500,119600,119100,304
20240625,111800,4856865000,119500,119400,119600,119400,178
20240625,111700,4835594300,119400,119700,119700,119400,384
20240625,111600,4789672400,119700,119700,119800,119700,98
20240625,111500,4777940800,119800,119500,119800,119500,328
20240625,111400,4738732800,119500,119400,119500,119400,134
20240625,111300,4722724900,119500,119700,119800,119200,269
20240625,111200,4690584800,119800,119400,119800,119100,216
20240625,111100,4664763300,119100,119200,119400,119100,106
20240625,111000,4652117300,119200,119400,119600,119200,173
20240625,110900,4631471000,119500,119200,119600,119200,103
20240625,110800,4619165800,119400,119600,119600,119200,409
20240625,110700,4570313900,119500,119500,119500,119500,15
20240625,110600,4568521400,119500,119500,119600,119500,62
20240625,110500,4561109900,119500,119500,119600,119400,164
20240625,110400,4541511500,119500,119400,119600,119400,144
20240625,110300,4524307200,119400,119300,119500,119300,102
20240625,110200,4512123200,119300,119500,119600,119300,269
20240625,110100,4479978200,119500,119600,119600,119500,138
20240625,110000,4463484000,119500,119500,119600,119500,136
20240625,105900,4447226100,119500,119500,119600,119500,34
20240625,105800,4443161500,119500,119500,119600,119300,226
20240625,105700,4416154300,119500,119600,119600,119500,121
20240625,105600,4401692600,119500,119500,119600,119500,63
20240625,105500,4394162000,119500,119300,119600,119300,111
20240625,105400,4380902500,119300,119400,119500,119300,224
20240625,105300,4354162100,119300,119700,119700,119300,817
20240625,105200,4256515000,119700,119700,119700,119600,178
20240625,105100,4235214900,119700,119700,119800,119500,150
20240625,105000,4217262100,119500,119900,119900,119500,345
20240625,104900,4175988000,119900,119600,119900,119600,153
20240625,104800,4157678500,119600,119600,119800,119600,23
20240625,104700,4154927100,119600,120100,120200,119600,845
20240625,104600,4053493700,120100,120100,120200,120100,468
20240625,104500,3997251300,120100,120000,120200,120000,209
20240625,104400,3972149500,120100,119500,120100,119500,2456
20240625,104300,3677718900,119600,119600,119600,119400,53
20240625,104200,3671385000,119600,119100,119600,119100,1429
20240625,104100,3500716400,119200,119200,119200,119100,85
20240625,104000,3490587500,119100,119100,119200,119100,16
20240625,103900,3488680900,119100,119200,119200,119100,31
20240625,103800,3484988600,119300,119200,119300,119200,422
20240625,103700,3434674900,119200,119300,119300,119200,345
20240625,103600,3393549400,119200,119200,119300,119200,1066
20240625,103500,3266472800,119300,118800,119300,118800,496
20240625,103400,3207411600,118800,118900,118900,118800,74
20240625,103300,3198618600,118900,118800,118900,118800,95
20240625,103200,3187331600,118600,118800,118800,118500,99
20240625,103100,3175578700,118800,118900,118900,118800,19
20240625,103000,3173320200,118900,118600,119000,118500,2063
20240625,102900,2928125100,119000,118600,119000,118500,1083
20240625,102800,2799278100,118800,118200,119000,118200,3346
20240625,102700,2401539500,118200,117900,118300,117900,141
20240625,102600,2384867900,118200,118100,118300,117600,366
20240625,102500,2341738800,118100,118400,118500,118100,200
20240625,102400,2318067000,118400,118300,118500,118100,227
20240625,102300,2291194200,118200,118400,118500,118100,59
20240625,102200,2284212900,118600,118500,118600,118100,228
20240625,102100,2257230300,118500,118300,118500,118100,247
20240625,102000,2227988400,118300,118200,118300,118100,68
20240625,101900,2219949400,118200,118400,118600,118100,178
20240625,101800,2198871600,118300,118500,118500,118300,204
20240625,101700,2174705400,118300,118600,118700,118200,242
20240625,101600,2146036800,118600,118600,118600,118500,76
20240625,101500,2137023800,118500,118500,118700,118500,534
20240625,101400,2073717600,118600,118600,118600,118500,125
20240625,101300,2058895100,118500,118600,118600,118500,104
20240625,101200,2046563000,118500,118200,118600,118200,989
20240625,101100,1929453400,118200,118200,118300,118100,101
20240625,101000,1917511700,118200,118100,118300,118000,199
20240625,100900,1893992300,118200,118000,118200,118000,138
20240625,100800,1877690100,118200,117900,118200,117900,85
20240625,100700,1867659400,117900,117900,118200,117900,47
20240625,100600,1862110600,117900,118000,118200,117900,198
20240625,100500,1838743000,117900,117900,118200,117900,61
20240625,100400,1831541200,117900,118200,118200,117700,79
20240625,100300,1822209200,118200,117900,118200,117800,120
20240625,100200,1808042000,117800,117900,117900,117600,45
20240625,100100,1802738900,117600,118300,118400,117600,239
20240625,100000,1774556200,118000,118400,118400,118000,133
20240625,095900,1758832800,118400,118400,118400,118200,101
20240625,095800,1746879800,118400,118300,118400,118000,101
20240625,095700,1734931200,118300,118200,118300,118100,125
20240625,095600,1720146500,118300,118300,118300,118000,51
20240625,095500,1714119200,118000,118400,118400,118000,59
20240625,095400,1707141800,118400,118300,118400,118300,93
20240625,095300,1696131200,118300,118400,118400,117600,362
20240625,095200,1653444600,118400,118200,118400,118200,91
20240625,095100,1642676600,118200,117700,118500,117700,207
20240625,095000,1618250900,117800,117800,117800,117700,161
20240625,094900,1599288800,117800,117800,117800,117700,42
20240625,094800,1594342100,117800,118000,118000,117700,178
20240625,094700,1573369100,118000,117800,118000,117800,126
20240625,094600,1558505000,117800,117900,118200,117800,154
20240625,094500,1540334300,118000,118300,118400,117900,234
20240625,094400,1512687200,118300,118600,118600,118000,171
20240625,094300,1492450200,118500,118400,118500,118300,126
20240625,094200,1477524900,118400,118200,118600,118200,181
20240625,094100,1456088900,118400,118600,118900,117800,390
20240625,094000,1409989000,118900,118800,118900,118400,147
20240625,093900,1392532600,118800,118800,119000,118800,264
20240625,093800,1361148600,118900,118700,118900,118500,438
20240625,093700,1309117900,118700,118700,118800,118500,193
20240625,093600,1286213500,118700,118700,118700,118600,184
20240625,093500,1264374800,118700,118500,118700,118400,249
20240625,093400,1234852400,118600,118200,118600,118200,263
20240625,093300,1203687100,118200,118500,118500,118200,243
20240625,093200,1174909400,118400,118500,118600,118400,269
20240625,093100,1143046600,118600,118300,118600,118300,350
20240625,093000,1101604400,118200,118000,118300,117700,671
20240625,092900,1022362800,118000,118000,118100,117700,120
20240625,092800,1008202000,118100,118100,118100,117700,75
20240625,092700,999348500,118100,118100,118100,117700,157
20240625,092600,980827600,118100,118000,118100,117800,37
20240625,092500,976462600,118100,117800,118100,117600,255
20240625,092400,946443800,118100,117900,118100,117800,303
20240625,092300,910701400,117900,117900,118000,117700,286
20240625,092200,877000200,117900,117900,117900,117800,38
20240625,092100,872521900,117800,117800,118000,117800,193
20240625,092000,849778400,117800,117800,117800,117700,43
20240625,091900,844713900,117700,117700,117800,117700,38
20240625,091800,840239300,117900,117800,118000,117600,586
20240625,091700,771175400,117800,117800,117800,117500,994
20240625,091600,654348800,117800,117800,118000,117700,263
20240625,091500,623366400,117800,117800,117800,117700,119
20240625,091400,609349700,117800,117800,118000,117800,48
20240625,091300,603691500,117700,117700,117900,117700,49
20240625,091200,597920900,117800,118000,118000,117700,132
20240625,091100,582371500,118000,117800,118100,117800,506
20240625,091000,522660800,117800,117700,117900,117600,172
20240625,090900,502392600,117600,117700,117900,117500,390
20240625,090800,456519600,117600,117900,117900,117500,90
20240625,090700,445922600,117500,117800,118000,117500,541
20240625,090600,382231700,117700,117400,117800,117000,693
20240625,090500,300937600,117000,117100,117400,117000,370
20240625,090400,257559200,117100,117200,117300,117000,132
20240625,090300,242092100,117200,116500,117200,116500,195
20240625,090200,219328000,116400,116600,116600,116400,172
20240625,090100,199287300,116600,117500,117500,116600,542
20240625,090000,135877100,117500,117100,117800,117100,1159