KissMeData/001040/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,183300,12454663400,123900,123900,123900,123900,22692
20240912,183200,12454663400,123900,123900,123900,123900,0
20240912,183100,12454663400,123900,123900,123900,123900,0
20240912,183000,12454663400,123900,123900,123900,123900,0
20240912,182900,12454663400,123900,123900,123900,123900,0
20240912,182800,12454663400,123900,123900,123900,123900,0
20240912,182700,12454663400,123900,123900,123900,123900,0
20240912,182600,12454663400,123900,123900,123900,123900,0
20240912,182500,12454663400,123900,123900,123900,123900,0
20240912,182400,12454663400,123900,123900,123900,123900,0
20240912,182300,12454663400,123900,123900,123900,123900,0
20240912,182200,12454663400,123900,123900,123900,123900,0
20240912,182100,12454663400,123900,123900,123900,123900,0
20240912,182000,12454663400,123900,123900,123900,123900,0
20240912,181900,12454663400,123900,123900,123900,123900,0
20240912,181800,12454663400,123900,123900,123900,123900,0
20240912,181700,12454663400,123900,123900,123900,123900,0
20240912,181600,12454663400,123900,123900,123900,123900,0
20240912,181500,12454663400,123900,123900,123900,123900,0
20240912,181400,12454663400,123900,123900,123900,123900,0
20240912,181300,12454663400,123900,123900,123900,123900,0
20240912,181200,12454663400,123900,123900,123900,123900,0
20240912,181100,12454663400,123900,123900,123900,123900,0
20240912,181000,12454663400,123900,123900,123900,123900,0
20240912,180900,12454663400,123900,123900,123900,123900,0
20240912,180800,12454663400,123900,123900,123900,123900,0
20240912,180700,12454663400,123900,123900,123900,123900,0
20240912,180600,12454663400,123900,123900,123900,123900,0
20240912,180500,12454663400,123900,123900,123900,123900,0
20240912,180400,12454663400,123900,123900,123900,123900,0
20240912,180300,12454663400,123900,123900,123900,123900,22692
20240912,180200,12454663400,123900,123900,123900,123900,0
20240912,180100,12454663400,123900,123900,123900,123900,0
20240912,180000,12454663400,123900,123900,123900,123900,0
20240912,175900,12454663400,123900,123900,123900,123900,0
20240912,175800,12454663400,123900,123900,123900,123900,0
20240912,175700,12454663400,123900,123900,123900,123900,0
20240912,175600,12454663400,123900,123900,123900,123900,0
20240912,175500,12454663400,123900,123900,123900,123900,0
20240912,175400,12454663400,123900,123900,123900,123900,0
20240912,175300,12454663400,123900,123900,123900,123900,0
20240912,175200,12454663400,123900,123900,123900,123900,0
20240912,175100,12454663400,123900,123900,123900,123900,0
20240912,175000,12454663400,123900,123900,123900,123900,0
20240912,174900,12454663400,123900,123900,123900,123900,0
20240912,174800,12454663400,123900,123900,123900,123900,0
20240912,174700,12454663400,123900,123900,123900,123900,0
20240912,174600,12454663400,123900,123900,123900,123900,0
20240912,174500,12454663400,123900,123900,123900,123900,0
20240912,174400,12454663400,123900,123900,123900,123900,0
20240912,174300,12454663400,123900,123900,123900,123900,0
20240912,174200,12454663400,123900,123900,123900,123900,0
20240912,174100,12454663400,123900,123900,123900,123900,0
20240912,174000,12454663400,123900,123900,123900,123900,0
20240912,173900,12454663400,123900,123900,123900,123900,0
20240912,173800,12454663400,123900,123900,123900,123900,0
20240912,173700,12454663400,123900,123900,123900,123900,0
20240912,173600,12454663400,123900,123900,123900,123900,0
20240912,173500,12454663400,123900,123900,123900,123900,0
20240912,173400,12454663400,123900,123900,123900,123900,0
20240912,173300,12454663400,123900,123900,123900,123900,22692
20240912,173200,12454663400,123900,123900,123900,123900,0
20240912,173100,12454663400,123900,123900,123900,123900,0
20240912,173000,12454663400,123900,123900,123900,123900,0
20240912,172900,12454663400,123900,123900,123900,123900,0
20240912,172800,12454663400,123900,123900,123900,123900,0
20240912,172700,12454663400,123900,123900,123900,123900,0
20240912,172600,12454663400,123900,123900,123900,123900,0
20240912,172500,12454663400,123900,123900,123900,123900,0
20240912,172400,12454663400,123900,123900,123900,123900,0
20240912,172300,12454663400,123900,123900,123900,123900,0
20240912,172200,12454663400,123900,123900,123900,123900,0
20240912,172100,12454663400,123900,123900,123900,123900,0
20240912,172000,12454663400,123900,123900,123900,123900,0
20240912,171900,12454663400,123900,123900,123900,123900,0
20240912,171800,12454663400,123900,123900,123900,123900,0
20240912,171700,12454663400,123900,123900,123900,123900,0
20240912,171600,12454663400,123900,123900,123900,123900,0
20240912,171500,12454663400,123900,123900,123900,123900,0
20240912,171400,12454663400,123900,123900,123900,123900,0
20240912,171300,12454663400,123900,123900,123900,123900,0
20240912,171200,12454663400,123900,123900,123900,123900,0
20240912,171100,12454663400,123900,123900,123900,123900,0
20240912,171000,12454663400,123900,123900,123900,123900,0
20240912,170900,12454663400,123900,123900,123900,123900,0
20240912,170800,12454663400,123900,123900,123900,123900,0
20240912,170700,12454663400,123900,123900,123900,123900,0
20240912,170600,12454663400,123900,123900,123900,123900,0
20240912,170500,12454663400,123900,123900,123900,123900,0
20240912,170400,12454663400,123900,123900,123900,123900,0
20240912,170300,12454663400,123900,123900,123900,123900,22692
20240912,170200,12454663400,123900,123900,123900,123900,0
20240912,170100,12454663400,123900,123900,123900,123900,0
20240912,170000,12454663400,123900,123900,123900,123900,0
20240912,165900,12454663400,123900,123900,123900,123900,0
20240912,165800,12454663400,123900,123900,123900,123900,0
20240912,165700,12454663400,123900,123900,123900,123900,0
20240912,165600,12454663400,123900,123900,123900,123900,0
20240912,165500,12454663400,123900,123900,123900,123900,0
20240912,165400,12454663400,123900,123900,123900,123900,0
20240912,165300,12454663400,123900,123900,123900,123900,0
20240912,165200,12454663400,123900,123900,123900,123900,0
20240912,165100,12454663400,123900,123900,123900,123900,0
20240912,165000,12454663400,123900,123900,123900,123900,0
20240912,164900,12454663400,123900,123900,123900,123900,0
20240912,164800,12454663400,123900,123900,123900,123900,0
20240912,164700,12454663400,123900,123900,123900,123900,0
20240912,164600,12454663400,123900,123900,123900,123900,0
20240912,164500,12454663400,123900,123900,123900,123900,0
20240912,164400,12454663400,123900,123900,123900,123900,0
20240912,164300,12454663400,123900,123900,123900,123900,0
20240912,164200,12454663400,123900,123900,123900,123900,0
20240912,164100,12454663400,123900,123900,123900,123900,0
20240912,164000,12454663400,123900,123900,123900,123900,0
20240912,163900,12454663400,123900,123900,123900,123900,0
20240912,163800,12454663400,123900,123900,123900,123900,0
20240912,163700,12454663400,123900,123900,123900,123900,0
20240912,163600,12454663400,123900,123900,123900,123900,0
20240912,163500,12454663400,123900,123900,123900,123900,0
20240912,163400,12454663400,123900,123900,123900,123900,0
20240912,163300,12454663400,123900,123900,123900,123900,22692
20240912,163200,12454663400,123900,123900,123900,123900,0
20240912,163100,12454663400,123900,123900,123900,123900,0
20240912,163000,12454663400,123900,123900,123900,123900,0
20240912,162900,12454663400,123900,123900,123900,123900,0
20240912,162800,12454663400,123900,123900,123900,123900,0
20240912,162700,12454663400,123900,123900,123900,123900,0
20240912,162600,12454663400,123900,123900,123900,123900,0
20240912,162500,12454663400,123900,123900,123900,123900,0
20240912,162400,12454663400,123900,123900,123900,123900,0
20240912,162300,12454663400,123900,123900,123900,123900,0
20240912,162200,12454663400,123900,123900,123900,123900,0
20240912,162100,12454663400,123900,123900,123900,123900,0
20240912,162000,12454663400,123900,123900,123900,123900,0
20240912,161900,12454663400,123900,123900,123900,123900,0
20240912,161800,12454663400,123900,123900,123900,123900,0
20240912,161700,12454663400,123900,123900,123900,123900,0
20240912,161600,12454663400,123900,123900,123900,123900,0
20240912,161500,12454663400,123900,123900,123900,123900,0
20240912,161400,12454663400,123900,123900,123900,123900,0
20240912,161300,12454663400,123900,123900,123900,123900,0
20240912,161200,12454663400,123900,123900,123900,123900,0
20240912,161100,12454663400,123900,123900,123900,123900,0
20240912,161000,12454663400,123900,123900,123900,123900,0
20240912,160900,12454663400,123900,123900,123900,123900,0
20240912,160800,12454663400,123900,123900,123900,123900,0
20240912,160700,12454663400,123900,123900,123900,123900,0
20240912,160600,12454663400,123900,123900,123900,123900,0
20240912,160500,12454663400,123900,123900,123900,123900,0
20240912,160400,12454663400,123900,123900,123900,123900,0
20240912,160300,12454663400,123900,123900,123900,123900,22692
20240912,160200,12454663400,123900,123900,123900,123900,0
20240912,160100,12454663400,123900,123900,123900,123900,0
20240912,160000,12454663400,123900,123900,123900,123900,0
20240912,155900,12454663400,123900,123900,123900,123900,0
20240912,155800,12454663400,123900,123900,123900,123900,0
20240912,155700,12454663400,123900,123900,123900,123900,0
20240912,155600,12454663400,123900,123900,123900,123900,0
20240912,155500,12454663400,123900,123900,123900,123900,0
20240912,155400,12454663400,123900,123900,123900,123900,0
20240912,155300,12454663400,123900,123900,123900,123900,0
20240912,155200,12454663400,123900,123900,123900,123900,0
20240912,155100,12454663400,123900,123900,123900,123900,0
20240912,155000,12454663400,123900,123900,123900,123900,0
20240912,154900,12454663400,123900,123900,123900,123900,0
20240912,154800,12454663400,123900,123900,123900,123900,0
20240912,154700,12454663400,123900,123900,123900,123900,0
20240912,154600,12454663400,123900,123900,123900,123900,0
20240912,154500,12454663400,123900,123900,123900,123900,0
20240912,154400,12454663400,123900,123900,123900,123900,0
20240912,154300,12454663400,123900,123900,123900,123900,0
20240912,154200,12454663400,123900,123900,123900,123900,0
20240912,154100,12454663400,123900,123900,123900,123900,0
20240912,154000,12454663400,123900,123900,123900,123900,0
20240912,153900,12454663400,123900,123900,123900,123900,0
20240912,153800,12454663400,123900,123900,123900,123900,0
20240912,153700,12454663400,123900,123900,123900,123900,0
20240912,153600,12454663400,123900,123900,123900,123900,0
20240912,153500,12454663400,123900,123900,123900,123900,0
20240912,153400,12454663400,123900,123900,123900,123900,0
20240912,153300,12454663400,123900,123900,123900,123900,22692
20240912,153200,12454663400,123900,123900,123900,123900,22692
20240912,153100,9643124600,120900,120900,120900,120900,0
20240912,153000,9643124600,120900,120900,120900,120900,0
20240912,152900,9643124600,120900,120900,120900,120900,0
20240912,152800,9643124600,120900,120900,120900,120900,0
20240912,152700,9643124600,120900,120900,120900,120900,0
20240912,152600,9643124600,120900,120900,120900,120900,0
20240912,152500,9643124600,120900,120900,120900,120900,0
20240912,152400,9643124600,120900,120900,120900,120900,0
20240912,152300,9643124600,120900,120900,120900,120900,0
20240912,152200,9643124600,120900,120900,120900,120900,0
20240912,152100,9643124600,120900,120900,120900,120900,0
20240912,152000,9643124600,120900,120900,120900,120900,0
20240912,151900,9643124600,120900,121000,121200,120400,326
20240912,151800,9603766100,121000,121200,121300,121000,162
20240912,151700,9584134200,121400,121500,121500,121100,452
20240912,151600,9529298900,121400,121400,121400,121300,373
20240912,151500,9484020900,121400,121400,121400,121200,468
20240912,151400,9427218700,121400,121300,121400,121100,356
20240912,151300,9384028900,121400,121100,121400,121100,512
20240912,151200,9321968000,121200,121200,121300,121100,499
20240912,151100,9261468900,121300,121200,121400,121100,525
20240912,151000,9197802200,121200,121100,121300,121000,403
20240912,150900,9148974000,121100,121000,121300,120900,652
20240912,150800,9069985600,120900,120900,121100,120900,629
20240912,150700,8993882400,121000,121000,121000,120800,595
20240912,150600,8921916800,121000,120800,121000,120700,437
20240912,150500,8869088700,121000,121000,121000,120700,475
20240912,150400,8811668800,120900,120800,121000,120800,415
20240912,150300,8761480900,120800,121100,121100,120700,558
20240912,150200,8694010900,120800,120600,121100,120500,1069
20240912,150100,8565018700,120600,120400,120700,120300,748
20240912,150000,8474919300,120300,120000,120400,119500,788
20240912,145900,8380351200,119600,120000,120000,119600,407
20240912,145800,8331578100,120000,119900,120000,119500,557
20240912,145700,8264868000,119700,119800,120000,119600,488
20240912,145600,8206416400,119900,120000,120000,119600,437
20240912,145500,8154047400,119900,120100,120100,119700,367
20240912,145400,8110054300,120000,119700,120100,119500,406
20240912,145300,8061417700,119700,119700,119800,119600,379
20240912,145200,8016070100,119700,119900,120000,119700,316
20240912,145100,7978233600,119700,119800,120100,119700,333
20240912,145000,7938303700,119900,119800,120100,119700,351
20240912,144900,7896223600,119900,119600,119900,119500,343
20240912,144800,7855150100,119700,119700,119900,119500,450
20240912,144700,7801308700,119600,119700,119900,119600,332
20240912,144600,7761541600,119700,119700,119900,119600,325
20240912,144500,7722642900,119600,119700,119800,119600,336
20240912,144400,7682421600,119700,119800,120000,119700,309
20240912,144300,7645380000,119700,119700,119800,119600,338
20240912,144200,7604914100,119700,119800,119900,119700,298
20240912,144100,7569226400,119900,119600,120000,119600,401
20240912,144000,7521151500,119800,119700,119800,119600,360
20240912,143900,7478065700,119700,119900,119900,119600,360
20240912,143800,7434942300,120000,119700,120000,119600,352
20240912,143700,7392791300,119800,119800,119800,119700,343
20240912,143600,7351723200,119800,119900,119900,119700,270
20240912,143500,7319385800,119900,119800,119900,119500,361
20240912,143400,7276176100,119700,119800,119900,119600,302
20240912,143300,7240022900,119800,119700,119900,119600,365
20240912,143200,7196324800,119700,119800,119900,119700,328
20240912,143100,7157048200,119800,120200,120200,119600,281
20240912,143000,7123343200,120200,119900,120500,119600,871
20240912,142900,7018655700,119900,119800,120200,119200,774
20240912,142800,6925797500,119700,120000,120000,119100,394
20240912,142700,6878619800,120000,120100,120100,119800,411
20240912,142600,6829336800,120100,119200,120200,119200,1531
20240912,142500,6646025900,119200,118900,119300,118800,681
20240912,142400,6564900300,118900,118800,119000,118600,376
20240912,142300,6520226400,118700,118600,118900,118600,293
20240912,142200,6485442600,118700,118700,118900,118600,250
20240912,142100,6455756300,118600,118700,118900,118600,272
20240912,142000,6423452700,118700,118800,118800,118500,248
20240912,141900,6394025800,118800,118700,118900,118500,193
20240912,141800,6371111300,118900,118500,118900,118500,311
20240912,141700,6334231600,118500,118500,118600,118400,289
20240912,141600,6299993400,118500,118600,118600,118500,239
20240912,141500,6271667500,118600,118900,119000,118400,431
20240912,141400,6220539900,119000,118900,119100,118900,193
20240912,141300,6197576700,118900,118900,119200,118900,298
20240912,141200,6162118700,118900,119100,119100,118800,376
20240912,141100,6117383200,119000,119500,119500,119000,259
20240912,141000,6086507200,119400,119500,119700,119200,252
20240912,140900,6056415900,119500,119400,119600,119400,217
20240912,140800,6030488100,119300,119300,119500,119100,201
20240912,140700,6006505800,119200,118900,119200,118900,372
20240912,140600,5962227300,119000,119200,119200,118900,494
20240912,140500,5903405100,119300,119200,119300,119100,190
20240912,140400,5880752800,119200,119100,119300,119000,202
20240912,140300,5856687600,119100,118500,119100,118400,252
20240912,140200,5826765000,118700,118300,118700,118300,701
20240912,140100,5743768800,118300,118300,118400,118300,267
20240912,140000,5712179400,118300,118400,118400,118300,274
20240912,135900,5679762900,118300,118300,118400,118300,199
20240912,135800,5656218900,118300,118300,118400,118300,180
20240912,135700,5634923600,118300,118400,118500,118300,206
20240912,135600,5610549400,118400,118300,118400,118300,141
20240912,135500,5593864800,118400,118400,118500,118300,317
20240912,135400,5556347900,118400,118500,118500,118400,222
20240912,135300,5530057300,118400,118500,118600,118400,221
20240912,135200,5503875800,118500,118600,118600,118500,241
20240912,135100,5475308100,118600,118900,118900,118600,511
20240912,135000,5414598000,118900,118900,119100,118800,344
20240912,134900,5373681700,118900,119000,119100,118900,188
20240912,134800,5351312600,119100,119000,119100,119000,220
20240912,134700,5325119800,119000,119300,119400,119000,292
20240912,134600,5290312000,119200,119200,119400,119200,119
20240912,134500,5276118400,119200,119300,119300,119100,379
20240912,134400,5230944400,119200,119500,119500,119200,179
20240912,134300,5209563000,119400,119500,119800,119300,251
20240912,134200,5179551200,119700,119500,119700,119300,310
20240912,134100,5142520800,119700,119500,119800,119400,241
20240912,134000,5113706400,119900,119600,119900,119200,210
20240912,133900,5088640700,119500,119200,119700,119200,231
20240912,133800,5061075000,119300,119300,119700,119100,247
20240912,133700,5031602600,119200,119500,119600,119200,245
20240912,133600,5002339200,119500,119900,119900,119200,250
20240912,133500,4972454600,119900,119700,120100,119300,332
20240912,133400,4932725900,119600,119300,119600,119300,250
20240912,133300,4902879300,119300,119200,119500,119200,244
20240912,133200,4873776600,119200,119400,119500,119200,206
20240912,133100,4849196400,119400,119500,119500,119300,151
20240912,133000,4831167500,119500,119600,119700,119400,206
20240912,132900,4806543400,119400,119600,119600,119400,191
20240912,132800,4783714900,119500,119800,119800,119500,200
20240912,132700,4759788000,119800,119600,119800,119500,280
20240912,132600,4726310000,119600,119600,119600,119500,90
20240912,132500,4715553300,119500,119600,119700,119500,272
20240912,132400,4683022200,119600,119600,119600,119500,131
20240912,132300,4667359900,119600,119700,119700,119500,139
20240912,132200,4650740100,119500,119700,119700,119500,263
20240912,132100,4619298400,119700,119600,119700,119600,127
20240912,132000,4604104800,119700,119700,119700,119600,164
20240912,131900,4584484300,119700,119600,119800,119600,129
20240912,131800,4569052800,119500,119600,119700,119500,291
20240912,131700,4534253000,119600,119800,119800,119600,260
20240912,131600,4503143200,119900,120000,120000,119800,254
20240912,131500,4472703500,119900,120100,120100,119900,759
20240912,131400,4381627600,120100,120300,120300,120100,265
20240912,131300,4349766100,120300,120400,120500,120300,189
20240912,131200,4327010300,120500,120400,120500,120400,154
20240912,131100,4308467900,120400,120500,120500,120400,107
20240912,131000,4295576200,120600,120600,120700,120500,125
20240912,130900,4280505500,120600,120600,120700,120500,179
20240912,130800,4258925000,120600,120500,120700,120500,159
20240912,130700,4239752000,120500,120600,120700,120500,146
20240912,130600,4222144900,120600,120800,120900,120500,127
20240912,130500,4206824400,120800,120900,121100,120800,355
20240912,130400,4163883700,120900,120700,120900,120600,46
20240912,130300,4158329600,120700,120700,120800,120500,214
20240912,130200,4132510600,120600,120700,120700,120600,91
20240912,130100,4121535200,120700,120700,120700,120600,37
20240912,130000,4117072500,120600,120800,120800,120600,139
20240912,125900,4100293000,120500,120800,120800,120500,105
20240912,125800,4087628900,120500,120600,120800,120500,174
20240912,125700,4066637700,120600,120700,120700,120600,56
20240912,125600,4059882400,120600,120600,120700,120600,99
20240912,125500,4047940000,120700,120700,120700,120600,128
20240912,125400,4032492300,120800,120500,120800,120500,115
20240912,125300,4018614000,120500,120600,120600,120500,66
20240912,125200,4010657000,120700,120700,120800,120700,53
20240912,125100,4004259700,120700,120700,120800,120700,227
20240912,125000,3976853000,120600,120500,120600,120500,110
20240912,124900,3963590400,120600,120700,120700,120600,47
20240912,124800,3957921500,120700,120700,120700,120700,78
20240912,124700,3948506900,120700,120700,120700,120600,123
20240912,124600,3933660900,120700,120700,120800,120700,230
20240912,124500,3905897300,120600,120500,120600,120500,110
20240912,124400,3892635000,120600,120700,120700,120600,207
20240912,124300,3867669100,120600,120700,120700,120600,81
20240912,124200,3857898100,120600,120400,120700,120400,131
20240912,124100,3842099700,120500,120300,120500,120300,260
20240912,124000,3810796700,120400,120500,120500,120300,197
20240912,123900,3787067700,120500,120300,120500,120300,8
20240912,123800,3786103900,120100,120400,120400,120100,227
20240912,123700,3758790800,120400,120400,120500,120400,174
20240912,123600,3737827500,120500,120300,120500,120300,111
20240912,123500,3724462200,120300,120400,120400,120100,99
20240912,123400,3712559700,120400,119900,120600,119900,209
20240912,123300,3687406500,119900,119800,120600,119800,227
20240912,123200,3660149000,119800,119900,119900,119800,61
20240912,123100,3652839900,119800,119800,119900,119600,79
20240912,123000,3643375400,119700,119800,119800,119700,339
20240912,122900,3602783100,119800,119800,119800,119700,161
20240912,122800,3583497400,119700,119700,119700,119700,245
20240912,122700,3554170900,119500,119500,119600,119500,197
20240912,122600,3530618900,119500,119700,119700,119500,182
20240912,122500,3508861000,119600,119900,119900,119500,326
20240912,122400,3469858100,119900,120300,120300,119900,927
20240912,122300,3358458100,120300,120200,120300,120200,200
20240912,122200,3334416900,120200,120200,120200,120200,62
20240912,122100,3326964500,120300,120300,120300,120200,78
20240912,122000,3317583700,120100,120300,120300,120100,151
20240912,121900,3299429000,120300,120400,120400,120300,156
20240912,121800,3280654600,120500,120400,120500,120400,78
20240912,121700,3271261600,120400,120600,120600,120300,206
20240912,121600,3246446100,120600,120400,120600,120400,162
20240912,121500,3226931700,120400,119800,120400,119800,340
20240912,121400,3186099100,119800,119700,119800,119500,226
20240912,121300,3159063200,119700,119700,119700,119600,66
20240912,121200,3151165900,119700,119700,119700,119600,93
20240912,121100,3140037000,119700,119700,119700,119600,46
20240912,121000,3134532100,119600,119800,119800,119600,185
20240912,120900,3112389600,119600,119700,119800,119600,234
20240912,120800,3084388200,119700,119700,119800,119700,157
20240912,120700,3065588500,119700,119800,119900,119700,121
20240912,120600,3051094500,119700,119800,119800,119700,323
20240912,120500,3012413400,119700,119500,119700,119300,249
20240912,120400,2982651900,119400,119200,119600,119100,26
20240912,120300,2979548400,119400,119200,119500,119100,223
20240912,120200,2952946700,119100,118700,119100,118700,256
20240912,120100,2922491300,118800,118700,118800,118700,67
20240912,120000,2914535300,118800,118800,118800,118700,65
20240912,115900,2906813500,118700,118800,118900,118700,91
20240912,115800,2896002500,118700,118600,118800,118600,179
20240912,115700,2874760200,118600,118600,118600,118600,73
20240912,115600,2866102400,118600,118600,118600,118500,121
20240912,115500,2851753300,118600,118500,118600,118500,70
20240912,115400,2843454000,118500,118700,118700,118500,116
20240912,115300,2829695900,118600,118700,118700,118600,73
20240912,115200,2821032200,118600,118600,118700,118600,95
20240912,115100,2809760200,118700,118700,118800,118600,168
20240912,115000,2789819700,118600,118600,118600,118500,111
20240912,114900,2776660100,118600,118700,118700,118600,80
20240912,114800,2767170100,118400,118600,118700,118400,78
20240912,114700,2757924500,118600,118600,118700,118600,130
20240912,114600,2742506100,118400,118700,118800,118400,522
20240912,114500,2680562300,118700,118700,118800,118700,263
20240912,114400,2649344000,118700,118600,118800,118600,140
20240912,114300,2632736700,118600,118500,118600,118500,76
20240912,114200,2623725000,118800,118400,118800,118400,216
20240912,114100,2598129300,118500,118500,118500,118400,35
20240912,114000,2593983100,118500,118500,118500,118400,129
20240912,113900,2578706700,118500,118700,118700,118400,156
20240912,113800,2560205200,118700,118500,118700,118500,75
20240912,113700,2551311400,118500,118800,118800,118400,192
20240912,113600,2528533300,118700,118800,118800,118700,65
20240912,113500,2520813500,118800,118800,118800,118500,149
20240912,113400,2503122500,118800,118600,118800,118600,46
20240912,113300,2497663700,118600,118900,118900,118600,204
20240912,113200,2473439100,118900,118800,118900,118800,58
20240912,113100,2466546400,118800,118800,118800,118800,53
20240912,113000,2460250000,118700,118800,118800,118700,140
20240912,112900,2443626000,118800,118800,118800,118700,129
20240912,112800,2428301400,118800,118800,118900,118800,54
20240912,112700,2421884600,118900,118700,118900,118700,141
20240912,112600,2405139500,118700,118600,118800,118500,237
20240912,112500,2377019700,118600,118600,118600,118500,79
20240912,112400,2367653300,118500,118300,118500,118300,193
20240912,112300,2344789100,118300,118400,118400,118300,351
20240912,112200,2303260700,118200,118300,118400,118200,568
20240912,112100,2236066800,118300,118200,118300,118200,62
20240912,112000,2228737800,118200,118300,118400,118200,70
20240912,111900,2220458700,118400,118300,118400,118200,57
20240912,111800,2213719700,118300,118200,118300,118200,81
20240912,111700,2204144300,118300,118300,118300,118200,70
20240912,111600,2195865000,118300,118200,118300,118200,42
20240912,111500,2190900400,118300,118400,118400,118300,126
20240912,111400,2175992400,118400,118300,118400,118300,105
20240912,111300,2163562500,118300,118300,118300,118200,81
20240912,111200,2153984400,118300,118200,118300,118100,101
20240912,111100,2142051800,118100,118100,118200,118100,58
20240912,111000,2135201100,118200,118300,118300,118200,208
20240912,110900,2110615100,118200,118400,118400,118200,150
20240912,110800,2092874500,118300,118400,118400,118300,178
20240912,110700,2071816500,118400,118300,118400,118300,45
20240912,110600,2066491400,118400,118500,118500,118300,330
20240912,110500,2027413200,118500,118500,118500,118400,105
20240912,110400,2014971300,118500,118600,118600,118400,152
20240912,110300,1996961100,118500,118600,118600,118500,136
20240912,110200,1980838400,118500,118400,118600,118400,106
20240912,110100,1968278700,118400,118500,118500,118400,60
20240912,110000,1961173500,118400,118500,118500,118400,63
20240912,105900,1953710100,118500,118400,118500,118400,57
20240912,105800,1946956000,118500,118500,118500,118400,130
20240912,105700,1931561600,118500,118500,118500,118500,176
20240912,105600,1910705600,118600,118500,118600,118500,89
20240912,105500,1900153700,118500,118600,118600,118500,93
20240912,105400,1889130200,118600,118600,118700,118600,75
20240912,105300,1880234400,118600,118500,118600,118400,95
20240912,105200,1868982500,118400,118500,118500,118400,16
20240912,105100,1867087100,118400,118400,118500,118400,55
20240912,105000,1860571000,118600,118500,118700,118400,312
20240912,104900,1823587500,118400,118400,118500,118400,39
20240912,104800,1818969500,118400,118400,118500,118400,118
20240912,104700,1804997600,118400,118500,118600,118400,217
20240912,104600,1779292100,118500,118500,118600,118500,55
20240912,104500,1772774400,118500,118600,118700,118500,41
20240912,104400,1767913300,118600,118600,118600,118500,87
20240912,104300,1757600300,118600,118700,118800,118600,114
20240912,104200,1744075400,118800,118600,118800,118600,64
20240912,104100,1736479000,118600,118600,118600,118400,34
20240912,104000,1732448000,118600,118500,118600,118400,196
20240912,103900,1709232800,118500,118600,118600,118500,145
20240912,103800,1692047500,118600,118700,118700,118600,220
20240912,103700,1665947600,118600,118600,118700,118600,58
20240912,103600,1659067800,118700,118700,118700,118600,89
20240912,103500,1648505400,118700,118500,118700,118500,63
20240912,103400,1641033400,118500,118600,118700,118500,143
20240912,103300,1624070600,118600,118900,118900,118600,269
20240912,103200,1592132200,118900,118900,118900,118800,79
20240912,103100,1582741200,118900,118900,118900,118800,143
20240912,103000,1565746400,118900,119100,119100,118800,499
20240912,102900,1506389100,119100,119100,119100,119100,40
20240912,102800,1501625100,119200,119300,119300,119100,81
20240912,102700,1491973700,119300,119200,119300,119200,26
20240912,102600,1488874100,119200,119200,119300,119200,96
20240912,102500,1477429700,119200,119800,119800,119200,628
20240912,102400,1402379100,119700,119800,119800,119700,31
20240912,102300,1398668100,119700,119900,119900,119700,84
20240912,102200,1388600600,119900,119900,119900,119900,27
20240912,102100,1385363300,120000,120000,120000,119900,148
20240912,102000,1367604000,120000,120100,120100,120000,36
20240912,101900,1363283800,119900,119900,119900,119900,26
20240912,101800,1360166400,119900,119800,120800,119800,335
20240912,101700,1319938600,119700,119700,119700,119700,12
20240912,101600,1318502200,119700,119600,119900,119600,168
20240912,101500,1298380100,119700,119600,119700,119600,7
20240912,101400,1297542600,119600,119600,119600,119600,24
20240912,101300,1294672200,119600,119800,119800,119600,166
20240912,101200,1274802600,119800,119800,119800,119800,14
20240912,101100,1273125400,119700,119900,119900,119700,165
20240912,101000,1253359200,119800,120000,120000,119800,158
20240912,100900,1234413400,120100,120200,120200,120100,63
20240912,100800,1226846800,120200,120200,120300,120200,229
20240912,100700,1199320900,120300,120200,120300,120200,26
20240912,100600,1196195600,120300,120300,120300,120300,21
20240912,100500,1193669300,120200,120300,120300,120200,56
20240912,100400,1186936100,120200,120100,120200,120100,34
20240912,100300,1182852200,120100,120100,120100,120100,44
20240912,100200,1177567800,120100,120100,120100,120100,141
20240912,100100,1160633700,120100,120100,120200,120100,38
20240912,100000,1156069600,120100,120000,120200,120000,112
20240912,095900,1142615700,120000,119900,120000,119800,98
20240912,095800,1130862000,119900,119900,119900,119800,163
20240912,095700,1111329500,119900,120000,120000,119600,933
20240912,095600,999419000,120100,120100,120200,120000,518
20240912,095500,937215800,120200,120100,120200,120100,101
20240912,095400,925080000,120100,120400,120400,120100,325
20240912,095300,885997900,120500,120300,121700,120300,404
20240912,095200,837127900,120400,120400,120400,120400,154
20240912,095100,818586300,120400,120500,120500,120400,65
20240912,095000,810760200,120500,120500,120500,120400,168
20240912,094900,790517600,120500,120600,120600,120500,36
20240912,094800,786179400,120600,120600,120700,120500,72
20240912,094700,777499000,120500,120600,120600,120500,32
20240912,094600,773642600,120700,120600,120700,120500,58
20240912,094500,766647900,120600,121000,121000,120600,490
20240912,094400,707453900,121000,121300,121300,121000,47
20240912,094300,701758500,121600,121700,121700,121200,97
20240912,094200,689967100,121700,121700,121700,121300,212
20240912,094100,664210300,121700,121700,121700,121400,93
20240912,094000,652898600,121300,121700,121800,121300,114
20240912,093900,639032600,121800,121600,121800,121300,144
20240912,093800,621519600,121800,121600,121800,121300,149
20240912,093700,603395500,121700,122000,122000,121700,126
20240912,093600,588044000,121900,121700,122000,121600,100
20240912,093500,575862700,121600,121500,121700,121500,110
20240912,093400,562490400,121500,121000,121600,121000,127
20240912,093300,547079400,120900,120500,120900,120500,199
20240912,093200,523083200,120600,120700,120700,120500,148
20240912,093100,505238300,120700,120600,120700,120600,142
20240912,093000,488111800,120600,120900,120900,120600,56
20240912,092900,481346400,121000,121000,121000,120900,44
20240912,092800,476026300,121000,120600,121000,120600,128
20240912,092700,460573300,120600,120600,120700,120600,45
20240912,092600,455146000,120700,120900,120900,120700,150
20240912,092500,437032400,120900,120800,120900,120700,31
20240912,092400,433287500,120700,120700,120800,120700,76
20240912,092300,424109300,120600,120800,120800,120600,167
20240912,092200,403949100,120800,121000,121000,120800,317
20240912,092100,365640900,121000,121000,121000,120900,124
20240912,092000,350638500,121000,120800,121000,120800,134
20240912,091900,334436300,120800,120700,120800,120600,95
20240912,091800,322965700,120600,120600,120700,120600,63
20240912,091700,315367700,120700,120600,120700,120600,33
20240912,091600,311385900,120700,120700,120700,120600,14
20240912,091500,309696500,120600,120600,120700,120600,73
20240912,091400,300892500,120500,120600,120600,120500,43
20240912,091300,295709100,120500,120600,120800,120500,227
20240912,091200,268346500,120600,120700,120800,120600,97
20240912,091100,256640300,120600,120600,120800,120600,138
20240912,091000,239996100,120600,120600,120900,120300,269
20240912,090900,207563700,120600,120900,120900,120600,303
20240912,090800,170974400,120900,121200,121200,120900,92
20240912,090700,159841800,121100,121300,121300,121100,86
20240912,090600,149417500,121400,121900,122000,121400,143
20240912,090500,132041900,121900,121900,121900,121600,272
20240912,090400,98939900,122200,122100,122300,121700,102
20240912,090300,86498500,122100,121600,122100,121600,71
20240912,090200,77841400,121600,121500,122000,121500,131
20240912,090100,61906900,121500,121000,121500,121000,98
20240912,090000,50017400,121100,121500,121600,121100,412