KissMeData/001040/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,183200,9468077300,121100,121100,121100,121100,5334
20240910,183100,9468077300,121100,121100,121100,121100,0
20240910,183000,9468077300,121100,121100,121100,121100,0
20240910,182900,9468077300,121100,121100,121100,121100,0
20240910,182800,9468077300,121100,121100,121100,121100,0
20240910,182700,9468077300,121100,121100,121100,121100,0
20240910,182600,9468077300,121100,121100,121100,121100,0
20240910,182500,9468077300,121100,121100,121100,121100,0
20240910,182400,9468077300,121100,121100,121100,121100,0
20240910,182300,9468077300,121100,121100,121100,121100,0
20240910,182200,9468077300,121100,121100,121100,121100,0
20240910,182100,9468077300,121100,121100,121100,121100,0
20240910,182000,9468077300,121100,121100,121100,121100,0
20240910,181900,9468077300,121100,121100,121100,121100,0
20240910,181800,9468077300,121100,121100,121100,121100,0
20240910,181700,9468077300,121100,121100,121100,121100,0
20240910,181600,9468077300,121100,121100,121100,121100,0
20240910,181500,9468077300,121100,121100,121100,121100,0
20240910,181400,9468077300,121100,121100,121100,121100,0
20240910,181300,9468077300,121100,121100,121100,121100,0
20240910,181200,9468077300,121100,121100,121100,121100,0
20240910,181100,9468077300,121100,121100,121100,121100,0
20240910,181000,9468077300,121100,121100,121100,121100,0
20240910,180900,9468077300,121100,121100,121100,121100,0
20240910,180800,9468077300,121100,121100,121100,121100,0
20240910,180700,9468077300,121100,121100,121100,121100,0
20240910,180600,9468077300,121100,121100,121100,121100,0
20240910,180500,9468077300,121100,121100,121100,121100,0
20240910,180400,9468077300,121100,121100,121100,121100,0
20240910,180300,9468077300,121100,121100,121100,121100,0
20240910,180200,9468077300,121100,121100,121100,121100,5334
20240910,180100,9468077300,121100,121100,121100,121100,0
20240910,180000,9468077300,121100,121100,121100,121100,0
20240910,175900,9468077300,121100,121100,121100,121100,0
20240910,175800,9468077300,121100,121100,121100,121100,0
20240910,175700,9468077300,121100,121100,121100,121100,0
20240910,175600,9468077300,121100,121100,121100,121100,0
20240910,175500,9468077300,121100,121100,121100,121100,0
20240910,175400,9468077300,121100,121100,121100,121100,0
20240910,175300,9468077300,121100,121100,121100,121100,0
20240910,175200,9468077300,121100,121100,121100,121100,0
20240910,175100,9468077300,121100,121100,121100,121100,0
20240910,175000,9468077300,121100,121100,121100,121100,0
20240910,174900,9468077300,121100,121100,121100,121100,0
20240910,174800,9468077300,121100,121100,121100,121100,0
20240910,174700,9468077300,121100,121100,121100,121100,0
20240910,174600,9468077300,121100,121100,121100,121100,0
20240910,174500,9468077300,121100,121100,121100,121100,0
20240910,174400,9468077300,121100,121100,121100,121100,0
20240910,174300,9468077300,121100,121100,121100,121100,0
20240910,174200,9468077300,121100,121100,121100,121100,0
20240910,174100,9468077300,121100,121100,121100,121100,0
20240910,174000,9468077300,121100,121100,121100,121100,0
20240910,173900,9468077300,121100,121100,121100,121100,0
20240910,173800,9468077300,121100,121100,121100,121100,0
20240910,173700,9468077300,121100,121100,121100,121100,0
20240910,173600,9468077300,121100,121100,121100,121100,0
20240910,173500,9468077300,121100,121100,121100,121100,0
20240910,173400,9468077300,121100,121100,121100,121100,0
20240910,173300,9468077300,121100,121100,121100,121100,0
20240910,173200,9468077300,121100,121100,121100,121100,5334
20240910,173100,9468077300,121100,121100,121100,121100,0
20240910,173000,9468077300,121100,121100,121100,121100,0
20240910,172900,9468077300,121100,121100,121100,121100,0
20240910,172800,9468077300,121100,121100,121100,121100,0
20240910,172700,9468077300,121100,121100,121100,121100,0
20240910,172600,9468077300,121100,121100,121100,121100,0
20240910,172500,9468077300,121100,121100,121100,121100,0
20240910,172400,9468077300,121100,121100,121100,121100,0
20240910,172300,9468077300,121100,121100,121100,121100,0
20240910,172200,9468077300,121100,121100,121100,121100,0
20240910,172100,9468077300,121100,121100,121100,121100,0
20240910,172000,9468077300,121100,121100,121100,121100,0
20240910,171900,9468077300,121100,121100,121100,121100,0
20240910,171800,9468077300,121100,121100,121100,121100,0
20240910,171700,9468077300,121100,121100,121100,121100,0
20240910,171600,9468077300,121100,121100,121100,121100,0
20240910,171500,9468077300,121100,121100,121100,121100,0
20240910,171400,9468077300,121100,121100,121100,121100,0
20240910,171300,9468077300,121100,121100,121100,121100,0
20240910,171200,9468077300,121100,121100,121100,121100,0
20240910,171100,9468077300,121100,121100,121100,121100,0
20240910,171000,9468077300,121100,121100,121100,121100,0
20240910,170900,9468077300,121100,121100,121100,121100,0
20240910,170800,9468077300,121100,121100,121100,121100,0
20240910,170700,9468077300,121100,121100,121100,121100,0
20240910,170600,9468077300,121100,121100,121100,121100,0
20240910,170500,9468077300,121100,121100,121100,121100,0
20240910,170400,9468077300,121100,121100,121100,121100,0
20240910,170300,9468077300,121100,121100,121100,121100,0
20240910,170200,9468077300,121100,121100,121100,121100,5334
20240910,170100,9468077300,121100,121100,121100,121100,0
20240910,170000,9468077300,121100,121100,121100,121100,0
20240910,165900,9468077300,121100,121100,121100,121100,0
20240910,165800,9468077300,121100,121100,121100,121100,0
20240910,165700,9468077300,121100,121100,121100,121100,0
20240910,165600,9468077300,121100,121100,121100,121100,0
20240910,165500,9468077300,121100,121100,121100,121100,0
20240910,165400,9468077300,121100,121100,121100,121100,0
20240910,165300,9468077300,121100,121100,121100,121100,0
20240910,165200,9468077300,121100,121100,121100,121100,0
20240910,165100,9468077300,121100,121100,121100,121100,0
20240910,165000,9468077300,121100,121100,121100,121100,0
20240910,164900,9468077300,121100,121100,121100,121100,0
20240910,164800,9468077300,121100,121100,121100,121100,0
20240910,164700,9468077300,121100,121100,121100,121100,0
20240910,164600,9468077300,121100,121100,121100,121100,0
20240910,164500,9468077300,121100,121100,121100,121100,0
20240910,164400,9468077300,121100,121100,121100,121100,0
20240910,164300,9468077300,121100,121100,121100,121100,0
20240910,164200,9468077300,121100,121100,121100,121100,0
20240910,164100,9468077300,121100,121100,121100,121100,0
20240910,164000,9468077300,121100,121100,121100,121100,0
20240910,163900,9468077300,121100,121100,121100,121100,0
20240910,163800,9468077300,121100,121100,121100,121100,0
20240910,163700,9468077300,121100,121100,121100,121100,0
20240910,163600,9468077300,121100,121100,121100,121100,0
20240910,163500,9468077300,121100,121100,121100,121100,0
20240910,163400,9468077300,121100,121100,121100,121100,0
20240910,163300,9468077300,121100,121100,121100,121100,0
20240910,163200,9468077300,121100,121100,121100,121100,5334
20240910,163100,9468077300,121100,121100,121100,121100,0
20240910,163000,9468077300,121100,121100,121100,121100,0
20240910,162900,9468077300,121100,121100,121100,121100,0
20240910,162800,9468077300,121100,121100,121100,121100,0
20240910,162700,9468077300,121100,121100,121100,121100,0
20240910,162600,9468077300,121100,121100,121100,121100,0
20240910,162500,9468077300,121100,121100,121100,121100,0
20240910,162400,9468077300,121100,121100,121100,121100,0
20240910,162300,9468077300,121100,121100,121100,121100,0
20240910,162200,9468077300,121100,121100,121100,121100,0
20240910,162100,9468077300,121100,121100,121100,121100,0
20240910,162000,9468077300,121100,121100,121100,121100,0
20240910,161900,9468077300,121100,121100,121100,121100,0
20240910,161800,9468077300,121100,121100,121100,121100,0
20240910,161700,9468077300,121100,121100,121100,121100,0
20240910,161600,9468077300,121100,121100,121100,121100,0
20240910,161500,9468077300,121100,121100,121100,121100,0
20240910,161400,9468077300,121100,121100,121100,121100,0
20240910,161300,9468077300,121100,121100,121100,121100,0
20240910,161200,9468077300,121100,121100,121100,121100,0
20240910,161100,9468077300,121100,121100,121100,121100,0
20240910,161000,9468077300,121100,121100,121100,121100,0
20240910,160900,9468077300,121100,121100,121100,121100,0
20240910,160800,9468077300,121100,121100,121100,121100,0
20240910,160700,9468077300,121100,121100,121100,121100,0
20240910,160600,9468077300,121100,121100,121100,121100,0
20240910,160500,9468077300,121100,121100,121100,121100,0
20240910,160400,9468077300,121100,121100,121100,121100,0
20240910,160300,9468077300,121100,121100,121100,121100,0
20240910,160200,9468077300,121100,121100,121100,121100,5334
20240910,160100,9468077300,121100,121100,121100,121100,0
20240910,160000,9468077300,121100,121100,121100,121100,0
20240910,155900,9468077300,121100,121100,121100,121100,0
20240910,155800,9468077300,121100,121100,121100,121100,0
20240910,155700,9468077300,121100,121100,121100,121100,0
20240910,155600,9468077300,121100,121100,121100,121100,0
20240910,155500,9468077300,121100,121100,121100,121100,0
20240910,155400,9468077300,121100,121100,121100,121100,0
20240910,155300,9468077300,121100,121100,121100,121100,0
20240910,155200,9468077300,121100,121100,121100,121100,0
20240910,155100,9468077300,121100,121100,121100,121100,0
20240910,155000,9468077300,121100,121100,121100,121100,0
20240910,154900,9468077300,121100,121100,121100,121100,0
20240910,154800,9468077300,121100,121100,121100,121100,0
20240910,154700,9468077300,121100,121100,121100,121100,0
20240910,154600,9468077300,121100,121100,121100,121100,0
20240910,154500,9468077300,121100,121100,121100,121100,0
20240910,154400,9468077300,121100,121100,121100,121100,0
20240910,154300,9468077300,121100,121100,121100,121100,0
20240910,154200,9468077300,121100,121100,121100,121100,0
20240910,154100,9468077300,121100,121100,121100,121100,0
20240910,154000,9468077300,121100,121100,121100,121100,0
20240910,153900,9468077300,121100,121100,121100,121100,0
20240910,153800,9468077300,121100,121100,121100,121100,0
20240910,153700,9468077300,121100,121100,121100,121100,0
20240910,153600,9468077300,121100,121100,121100,121100,0
20240910,153500,9468077300,121100,121100,121100,121100,0
20240910,153400,9468077300,121100,121100,121100,121100,0
20240910,153300,9468077300,121100,121100,121100,121100,0
20240910,153200,9468077300,121100,121100,121100,121100,5334
20240910,153100,9468077300,121100,121100,121100,121100,0
20240910,153000,9468077300,121100,121100,121100,121100,5334
20240910,152900,8822129900,121300,121300,121300,121300,0
20240910,152800,8822129900,121300,121300,121300,121300,0
20240910,152700,8822129900,121300,121300,121300,121300,0
20240910,152600,8822129900,121300,121300,121300,121300,0
20240910,152500,8822129900,121300,121300,121300,121300,0
20240910,152400,8822129900,121300,121300,121300,121300,0
20240910,152300,8822129900,121300,121300,121300,121300,0
20240910,152200,8822129900,121300,121300,121300,121300,0
20240910,152100,8822129900,121300,121300,121300,121300,0
20240910,152000,8822129900,121300,121300,121300,121300,0
20240910,151900,8822129900,121300,121300,121700,121200,90
20240910,151800,8811211600,121200,121600,121700,121200,333
20240910,151700,8770731500,121600,121400,121600,121200,311
20240910,151600,8732963800,121300,121300,121400,121200,221
20240910,151500,8706157900,121200,121000,121300,121000,534
20240910,151400,8641437600,121200,121100,121200,121000,338
20240910,151300,8600512000,121100,121100,121200,121000,622
20240910,151200,8525203100,121200,121200,121200,121100,162
20240910,151100,8505579700,121200,121200,121200,121100,142
20240910,151000,8488372200,121100,121200,121200,121100,138
20240910,150900,8471655800,121200,121100,121200,121000,223
20240910,150800,8444647500,121100,121100,121100,121000,208
20240910,150700,8419467200,121100,121100,121100,121000,178
20240910,150600,8397923000,121100,121100,121200,121000,107
20240910,150500,8384964600,121000,121200,121200,121000,209
20240910,150400,8359647200,121000,121100,121200,121000,165
20240910,150300,8339664700,121100,121200,121300,121100,166
20240910,150200,8319550400,121200,121300,121300,121100,56
20240910,150100,8312762600,121300,121600,121800,121100,225
20240910,150000,8285465200,121600,121600,122000,121400,211
20240910,145900,8259760700,121600,121700,121700,121500,241
20240910,145800,8230464300,121600,121600,121800,121600,126
20240910,145700,8215135000,121500,121600,121700,121500,197
20240910,145600,8191178000,121600,121800,121800,121600,140
20240910,145500,8174141900,121600,121500,121900,121500,171
20240910,145400,8153323200,121500,121500,121600,121400,156
20240910,145300,8134369000,121400,121500,121700,121400,69
20240910,145200,8125987900,121300,121300,121900,121100,98
20240910,145100,8114076700,121300,121300,121400,121200,131
20240910,145000,8098186700,121300,121000,121400,121000,223
20240910,144900,8071177700,121000,121200,121200,121000,171
20240910,144800,8050477800,121200,121200,121200,121100,70
20240910,144700,8041996300,121100,121400,121400,121100,196
20240910,144600,8018237300,121400,121400,121400,121300,105
20240910,144500,8005491600,121400,121200,121600,121200,133
20240910,144400,7989351900,121200,121100,122000,121000,240
20240910,144300,7960243500,121000,121300,121300,121000,1535
20240910,144200,7774429900,121300,121600,121700,121200,894
20240910,144100,7665918200,121600,121500,121700,121500,96
20240910,144000,7654241300,121600,121600,121800,121500,165
20240910,143900,7634166800,121600,121500,121700,121500,104
20240910,143800,7621518000,121600,121600,121700,121500,156
20240910,143700,7602547300,121500,121600,121800,121500,85
20240910,143600,7592208800,121700,121700,121800,121600,130
20240910,143500,7576387600,121800,121800,122100,121700,254
20240910,143400,7545441600,121800,121700,122300,121700,94
20240910,143300,7533988500,121700,121700,121900,121700,263
20240910,143200,7501963600,121700,121700,121800,121700,71
20240910,143100,7493317900,121700,121800,122300,121700,191
20240910,143000,7470057700,121700,121900,122000,121600,140
20240910,142900,7453005600,121900,122100,122100,121900,110
20240910,142800,7439588700,121900,121800,122000,121700,251
20240910,142700,7408993700,121700,121600,121900,121500,117
20240910,142600,7394765900,121600,122000,122400,121600,167
20240910,142500,7374383300,121700,121600,121700,121500,207
20240910,142400,7349213500,121600,122300,122300,121600,115
20240910,142300,7335198800,122300,121600,122300,121400,168
20240910,142200,7314746700,121400,121600,121700,121400,130
20240910,142100,7298948400,121500,121900,121900,121500,266
20240910,142000,7266561200,121800,121700,122200,121700,64
20240910,141900,7258758300,121700,121700,122000,121600,111
20240910,141800,7245251100,121700,121700,122000,121700,203
20240910,141700,7220529300,121700,121800,122200,121700,110
20240910,141600,7207111800,121800,121800,122000,121600,211
20240910,141500,7181418100,121800,121600,122200,121600,102
20240910,141400,7168999000,121600,121600,122200,121400,177
20240910,141300,7147460800,121600,121600,121700,121300,133
20240910,141200,7131296700,121600,121700,122100,121400,99
20240910,141100,7119242400,121400,121400,121800,121400,148
20240910,141000,7101233800,121800,121600,121800,121300,172
20240910,140900,7080325600,121600,121900,122000,121600,227
20240910,140800,7052677600,121900,121700,122300,121500,227
20240910,140700,7025019600,121400,121800,121800,121400,147
20240910,140600,7007139100,121700,121800,121900,121700,283
20240910,140500,6972656800,121800,122000,122000,121800,50
20240910,140400,6966561200,121700,121600,122000,121500,190
20240910,140300,6943431900,121500,121700,121700,121500,177
20240910,140200,6921909400,121700,121700,121700,121600,56
20240910,140100,6915095600,121600,121700,121700,121600,201
20240910,140000,6890635500,121600,122000,122100,121600,507
20240910,135900,6828802600,122100,122100,122300,122000,337
20240910,135800,6787646500,122000,122300,122300,122000,125
20240910,135700,6772382900,122300,122300,122300,122100,307
20240910,135600,6734876300,122300,122000,122300,122000,121
20240910,135500,6720099300,122000,122100,122200,122000,167
20240910,135400,6699704200,122200,122100,122300,122100,247
20240910,135300,6669516600,122200,122300,122500,122100,128
20240910,135200,6653865600,122200,122600,122600,122200,1260
20240910,135100,6499533100,122500,122500,122600,122500,162
20240910,135000,6479681300,122500,122600,122600,122500,185
20240910,134900,6457010900,122500,122600,122700,122500,230
20240910,134800,6428817600,122600,122600,122800,122500,257
20240910,134700,6397291400,122600,122700,122800,122600,190
20240910,134600,6373974900,122800,123100,123200,122700,247
20240910,134500,6343592100,123100,123200,123200,123000,52
20240910,134400,6337191100,123100,122800,123100,122800,174
20240910,134300,6315778300,123000,123000,123100,122800,59
20240910,134200,6308521500,123100,123200,123500,122900,374
20240910,134100,6262506100,123200,123100,123600,123000,235
20240910,134000,6233561300,123000,123100,123300,123000,127
20240910,133900,6217923800,123100,123100,123100,123000,181
20240910,133800,6195653300,123200,123300,123300,123100,109
20240910,133700,6182217600,123300,123100,123300,123000,192
20240910,133600,6158571700,123200,123200,123200,123000,116
20240910,133500,6144283000,123200,123200,123300,123200,159
20240910,133400,6124681500,123300,123100,123500,123100,168
20240910,133300,6103955200,123100,123200,123200,123100,112
20240910,133200,6090164500,123300,123000,123500,123000,139
20240910,133100,6073039900,123000,123500,123500,123000,69
20240910,133000,6064541700,123300,123000,123300,122900,222
20240910,132900,6037215900,123100,123000,123100,123000,39
20240910,132800,6032416900,123000,123000,123100,123000,103
20240910,132700,6019746800,123100,123100,123100,122900,220
20240910,132600,5992672800,122900,123100,123200,122900,241
20240910,132500,5963025600,123100,123500,123500,123100,403
20240910,132400,5913379500,123300,123300,123700,123200,92
20240910,132300,5902023100,123200,123300,123400,123200,235
20240910,132200,5873048700,123200,123200,123300,123100,179
20240910,132100,5851002400,123200,123400,123500,123200,214
20240910,132000,5824620500,123400,123300,123400,123200,176
20240910,131900,5802924700,123300,123400,123400,123300,98
20240910,131800,5790832600,123400,123300,123500,123300,158
20240910,131700,5771331900,123300,123300,123400,123300,147
20240910,131600,5753200600,123400,123500,123500,123300,77
20240910,131500,5743696600,123500,123400,123700,123400,239
20240910,131400,5714178800,123400,123600,123900,123400,217
20240910,131300,5687357600,123500,123400,123800,123400,79
20240910,131200,5677594500,123500,123600,123600,123400,127
20240910,131100,5661905100,123600,123600,123900,123500,113
20240910,131000,5647934000,123600,123700,123900,123600,148
20240910,130900,5629632600,123600,124000,124000,123500,394
20240910,130800,5580905200,123700,123800,124000,123700,156
20240910,130700,5561577900,123800,123700,124000,123700,78
20240910,130600,5551921700,123800,123700,123900,123700,160
20240910,130500,5532110900,123800,123800,123900,123700,99
20240910,130400,5519849300,123900,123600,123900,123600,95
20240910,130300,5508089500,123900,123700,123900,123600,229
20240910,130200,5479758300,123800,123700,123900,123600,124
20240910,130100,5464416500,123900,123900,123900,123600,80
20240910,130000,5454518400,123600,123900,123900,123600,127
20240910,125900,5438805500,123900,123800,123900,123700,262
20240910,125800,5406369100,123700,123600,123700,123600,151
20240910,125700,5387697900,123800,123700,123800,123600,148
20240910,125600,5369390600,123800,123800,123900,123700,247
20240910,125500,5338807900,123700,123900,123900,123700,63
20240910,125400,5331008100,123900,123900,124000,123700,305
20240910,125300,5293218700,123800,123900,123900,123800,109
20240910,125200,5279721100,123900,123900,123900,123800,95
20240910,125100,5267951500,123900,123700,123900,123600,64
20240910,125000,5260032500,123700,123800,123800,123600,111
20240910,124900,5246301100,123800,123900,124000,123600,200
20240910,124800,5221521700,123800,123900,123900,123700,103
20240910,124700,5208770300,123900,123800,124000,123800,256
20240910,124600,5177058700,123800,123800,123800,123700,96
20240910,124500,5165174600,123800,123900,123900,123700,146
20240910,124400,5147096600,123700,123700,123900,123700,203
20240910,124300,5121965300,123600,123900,123900,123600,108
20240910,124200,5108596200,123900,123900,123900,123800,131
20240910,124100,5092367300,123900,123900,123900,123800,91
20240910,124000,5081093800,123900,123700,124000,123500,1821
20240910,123900,4855609700,123700,123500,123700,123500,541
20240910,123800,4788750800,123500,123400,123600,123400,248
20240910,123700,4758121500,123300,123400,123500,123300,267
20240910,123600,4725160200,123400,123400,123400,123300,55
20240910,123500,4718375700,123400,123300,123500,123300,60
20240910,123400,4710971300,123400,123400,123400,123200,376
20240910,123300,4664580200,123400,123500,123500,123300,153
20240910,123200,4645695700,123400,123400,123500,123300,348
20240910,123100,4602748200,123300,123400,123400,123300,51
20240910,123000,4596456200,123400,123500,123600,123400,127
20240910,122900,4580767900,123500,123500,123600,123400,231
20240910,122800,4552239400,123400,123400,123600,123400,70
20240910,122700,4543595500,123400,123400,123500,123400,138
20240910,122600,4526565600,123500,123500,123500,123400,124
20240910,122500,4511251900,123500,123500,123700,123500,213
20240910,122400,4484927700,123600,123700,123700,123500,143
20240910,122300,4467247900,123500,123700,123800,123500,87
20240910,122200,4456488100,123700,123400,123700,123400,170
20240910,122100,4435500000,123600,123700,123700,123400,134
20240910,122000,4418946300,123700,123200,123700,123100,162
20240910,121900,4398947000,123200,123200,123300,123100,144
20240910,121800,4381205000,123100,123400,123400,123100,83
20240910,121700,4370972700,123400,123000,123500,122900,157
20240910,121600,4351641100,123000,123000,123100,122900,88
20240910,121500,4340821800,123200,123000,123600,123000,176
20240910,121400,4319119900,122800,122800,123800,122700,126
20240910,121300,4303605400,122800,122900,122900,122800,139
20240910,121200,4286531600,122900,122800,122900,122700,219
20240910,121100,4259657100,122900,122900,123000,122800,144
20240910,121000,4241952800,122900,123000,123100,122900,216
20240910,120900,4215375800,123000,123000,123100,123000,96
20240910,120800,4203563200,123100,123200,123200,123000,548
20240910,120700,4136113100,123100,123200,123300,123100,429
20240910,120600,4083268900,123800,123600,123800,123200,193
20240910,120500,4059454400,123500,123500,123700,123200,112
20240910,120400,4045628800,123500,123500,123600,123400,62
20240910,120300,4037968000,123500,123400,123500,123200,125
20240910,120200,4022544700,123500,123600,123800,123300,135
20240910,120100,4005859800,123600,123500,123700,123400,87
20240910,120000,3995116000,123400,123600,123600,123300,139
20240910,115900,3977964000,123500,123700,123700,123300,95
20240910,115800,3966246100,123600,123300,123600,123200,173
20240910,115700,3944904300,123300,123400,123500,123200,426
20240910,115600,3892336300,123400,123400,123600,123400,75
20240910,115500,3883077000,123400,123300,123600,123300,59
20240910,115400,3875793900,123400,123500,123600,123200,120
20240910,115300,3860973400,123800,123700,123800,123500,202
20240910,115200,3835984400,123600,123700,123800,123600,62
20240910,115100,3828314400,123600,123700,123900,123600,205
20240910,115000,3802940100,123700,123700,123800,123700,114
20240910,114900,3788833900,123700,123700,123900,123700,30
20240910,114800,3785120200,123800,123800,123800,123700,102
20240910,114700,3772495000,123900,123800,123900,123700,61
20240910,114600,3764944000,123700,123600,123900,123600,128
20240910,114500,3749107900,123700,123700,123900,123600,38
20240910,114400,3744405400,123900,123800,124000,123700,276
20240910,114300,3710213100,123900,123700,123900,123700,81
20240910,114200,3700181300,123700,123600,123900,123600,116
20240910,114100,3685838700,123900,123700,124000,123600,198
20240910,114000,3661315200,123800,123800,123900,123700,68
20240910,113900,3652896000,123900,123800,123900,123700,162
20240910,113800,3632834400,123800,123900,123900,123700,95
20240910,113700,3621072800,123900,123800,123900,123800,87
20240910,113600,3610297900,123800,123800,123900,123700,155
20240910,113500,3591109200,123700,123800,123900,123700,107
20240910,113400,3577858700,123800,123600,123900,123500,174
20240910,113300,3556336500,123600,123500,123600,123500,135
20240910,113200,3539659400,123600,123500,123600,123500,54
20240910,113100,3532986200,123500,123500,123600,123400,238
20240910,113000,3503580200,123500,123700,123700,123500,167
20240910,112900,3482938500,123700,123700,123700,123500,37
20240910,112800,3478362700,123700,123600,123700,123500,280
20240910,112700,3443759400,123700,123900,123900,123600,350
20240910,112600,3400440600,123900,123800,124000,123700,139
20240910,112500,3383216300,123800,123800,123800,123700,136
20240910,112400,3366387500,123800,123800,124000,123800,210
20240910,112300,3340368300,123800,123900,123900,123700,98
20240910,112200,3328236500,123700,123800,123900,123700,154
20240910,112100,3309164800,123800,124000,124000,123700,57
20240910,112000,3302103500,123900,124000,124000,123900,168
20240910,111900,3281279600,124000,123700,124000,123700,93
20240910,111800,3269754900,123900,124000,124000,123700,133
20240910,111700,3253274800,124000,123800,124000,123700,215
20240910,111600,3226635500,123700,123800,123800,123700,57
20240910,111500,3219580300,123700,123800,123900,123700,106
20240910,111400,3206456900,123900,123700,123900,123600,999
20240910,111300,3082866100,123700,123800,123900,123600,218
20240910,111200,3055910900,123800,123900,123900,123600,142
20240910,111100,3038334900,123600,123900,123900,123600,48
20240910,111000,3032392000,123800,123700,123900,123700,47
20240910,110900,3026572700,123500,123300,123900,123300,103
20240910,110800,3013829500,123600,123500,124000,123100,506
20240910,110700,2951380700,123700,123300,123700,123300,42
20240910,110600,2946188400,123400,123800,123800,123300,1000
20240910,110500,2822586700,123900,123800,124000,123700,121
20240910,110400,2807596000,123800,123900,124100,123700,95
20240910,110300,2795818000,123800,124000,124100,123800,205
20240910,110200,2770399000,124000,124100,124100,123900,62
20240910,110100,2762712200,124000,123800,124100,123800,68
20240910,110000,2754283600,123900,124100,124100,123900,196
20240910,105900,2729967000,124000,123900,124100,123900,126
20240910,105800,2714343500,124000,124000,124000,123800,105
20240910,105700,2701328800,123900,124000,124000,123900,57
20240910,105600,2694263200,124000,123800,124000,123800,33
20240910,105500,2690172200,124000,123800,124000,123800,83
20240910,105400,2679887600,123800,124000,124000,123800,179
20240910,105300,2657702600,124000,124000,124000,123800,48
20240910,105200,2651751700,124000,124000,124000,123800,33
20240910,105100,2647662000,124000,124000,124100,123800,311
20240910,105000,2609097900,124000,123800,124000,123700,151
20240910,104900,2590381200,123800,123900,124000,123700,114
20240910,104800,2576259600,123900,123900,124000,123900,81
20240910,104700,2566222000,123900,124000,124000,123700,29
20240910,104600,2562628900,124000,123700,124000,123700,75
20240910,104500,2553337000,123800,123800,124000,123700,39
20240910,104400,2548508700,123800,123900,124000,123700,87
20240910,104300,2537727500,123800,123600,123900,123600,33
20240910,104200,2533645400,124000,123700,124000,123600,96
20240910,104100,2521760000,123700,123900,124000,123700,116
20240910,104000,2507386700,123900,123800,123900,123700,48
20240910,103900,2501445100,123800,124000,124000,123800,79
20240910,103800,2491653500,123900,124000,124000,123900,40
20240910,103700,2486694600,124000,123900,124000,123900,48
20240910,103600,2480745500,124000,124000,124000,123900,49
20240910,103500,2474670400,123900,123900,124000,123900,47
20240910,103400,2468846400,123700,123700,124000,123600,93
20240910,103300,2457332100,123700,124000,124000,123700,21
20240910,103200,2454732100,123800,123700,123800,123500,360
20240910,103100,2410230100,123600,123800,124000,123600,114
20240910,103000,2396118500,123700,123900,124000,123700,92
20240910,102900,2384722200,124000,123900,124000,123900,48
20240910,102800,2378771000,124000,123900,124000,123900,325
20240910,102700,2338474200,124000,124000,124000,123900,569
20240910,102600,2267919200,124000,123800,124000,123800,35
20240910,102500,2263580400,123900,123900,123900,123800,41
20240910,102400,2258501100,123900,123600,124000,123600,440
20240910,102300,2203993300,123700,123500,123800,123500,151
20240910,102200,2185309000,123500,123600,123700,123500,35
20240910,102100,2180986000,123800,123700,123800,123500,77
20240910,102000,2171463600,123800,123800,123800,123700,27
20240910,101900,2168122000,123800,123700,123800,123600,65
20240910,101800,2160079700,123800,123700,123800,123700,30
20240910,101700,2156367500,123700,123500,123700,123500,25
20240910,101600,2153275700,123700,123600,123800,123600,194
20240910,101500,2129292400,123700,123800,123800,123600,59
20240910,101400,2121993500,123800,123600,123800,123600,51
20240910,101300,2115685300,123700,123600,123700,123400,81
20240910,101200,2105676300,123600,123400,123600,123300,150
20240910,101100,2087157900,123400,123500,123500,123300,54
20240910,101000,2080491100,123600,123500,123600,123400,35
20240910,100900,2076168600,123500,123600,123600,123400,57
20240910,100800,2069132000,123300,123500,123600,123300,154
20240910,100700,2050127000,123400,123500,123600,123400,58
20240910,100600,2042964400,123500,123600,123700,123500,33
20240910,100500,2038884200,123600,123400,123700,123400,24
20240910,100400,2035919400,123500,123400,123800,123300,255
20240910,100300,2004428800,123600,123500,123600,123400,217
20240910,100200,1977629700,123600,123700,123700,123500,50
20240910,100100,1971446200,123700,123700,123800,123600,59
20240910,100000,1964146700,123800,123800,123800,123600,61
20240910,095900,1956598900,123600,123700,123800,123600,33
20240910,095800,1952514800,123600,123600,123800,123400,78
20240910,095700,1942875800,123900,123700,123900,123600,47
20240910,095600,1937059400,123400,123600,123600,123400,138
20240910,095500,1920013800,123500,124100,124100,123500,138
20240910,095400,1902927000,124200,124100,124200,123900,175
20240910,095300,1881225600,124200,124100,124400,124000,128
20240910,095200,1865325700,124100,124400,124500,124100,627
20240910,095100,1787393200,124600,124100,124600,124100,2268
20240910,095000,1505083600,124200,124000,124200,123900,43
20240910,094900,1499749100,124000,124000,124300,123900,132
20240910,094800,1483375000,124300,123900,124300,123700,2082
20240910,094700,1225079600,123800,123900,123900,123700,77
20240910,094600,1215546800,123900,123800,123900,123800,93
20240910,094500,1204029900,123800,123400,123800,123400,86
20240910,094400,1193407800,123500,123700,123700,123300,339
20240910,094300,1151536800,123800,123700,123800,123600,48
20240910,094200,1145596300,123700,123800,123800,123700,39
20240910,094100,1140771900,123700,123600,123800,123500,82
20240910,094000,1130630300,123700,123700,123800,123500,61
20240910,093900,1123084900,123900,123800,123900,123700,74
20240910,093800,1113922700,123800,123400,123800,123400,250
20240910,093700,1083044200,123400,123000,123400,123000,74
20240910,093600,1073924900,123000,123200,123300,123000,85
20240910,093500,1063458200,123300,123500,123500,123200,186
20240910,093400,1040511200,123600,123500,123600,123500,117
20240910,093300,1026057500,123500,123800,123800,123300,260
20240910,093200,993947000,123700,123900,124000,123700,199
20240910,093100,969300500,123900,124100,124200,123900,222
20240910,093000,941769000,124100,124100,124200,123900,312
20240910,092900,903061800,124100,124100,124200,124100,121
20240910,092800,888044800,123900,124200,124200,123700,609
20240910,092700,812539100,124200,123800,124300,123700,833
20240910,092600,709232500,123900,123400,123900,123400,107
20240910,092500,695998100,123500,123500,123600,123500,70
20240910,092400,687351900,123500,123400,123500,123300,121
20240910,092300,672419800,123300,123600,123700,123300,162
20240910,092200,652418700,123700,123800,123800,123400,146
20240910,092100,634372500,123500,123800,123800,123500,155
20240910,092000,615196600,123800,123500,123800,123500,64
20240910,091900,607286100,123600,123400,123700,123200,253
20240910,091800,576038300,123100,122700,123100,122600,351
20240910,091700,532906800,122700,122600,122700,122500,111
20240910,091600,519295600,122600,122700,122800,122500,69
20240910,091500,510832400,122700,122600,122700,122500,87
20240910,091400,500165200,122600,123400,123400,122500,136
20240910,091300,483452900,123500,122600,123500,122600,226
20240910,091200,455663000,122600,122200,122600,122100,193
20240910,091100,432044900,122600,122500,122800,122000,400
20240910,091000,383100500,122500,122400,122800,122300,117
20240910,090900,368760000,122300,122500,122500,122200,64
20240910,090800,360926700,122200,122700,122700,122200,68
20240910,090700,352592700,122700,123400,123400,122500,726
20240910,090600,263296400,123500,124000,124200,123500,357
20240910,090500,219075400,124100,123700,124200,123700,399
20240910,090400,169594400,123900,123600,123900,123500,191
20240910,090300,145959100,123700,123200,123700,123200,320
20240910,090200,106438500,123500,123600,123700,123100,243
20240910,090100,76468100,123600,122900,123700,122900,153
20240910,090000,57585800,123700,123000,123700,122800,468