KissMeData/001040/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,183300,16182772200,118000,118000,118000,118000,5677
20240926,183200,16182772200,118000,118000,118000,118000,0
20240926,183100,16182772200,118000,118000,118000,118000,0
20240926,183000,16182772200,118000,118000,118000,118000,0
20240926,182900,16182772200,118000,118000,118000,118000,0
20240926,182800,16182772200,118000,118000,118000,118000,0
20240926,182700,16182772200,118000,118000,118000,118000,0
20240926,182600,16182772200,118000,118000,118000,118000,0
20240926,182500,16182772200,118000,118000,118000,118000,0
20240926,182400,16182772200,118000,118000,118000,118000,0
20240926,182300,16182772200,118000,118000,118000,118000,0
20240926,182200,16182772200,118000,118000,118000,118000,0
20240926,182100,16182772200,118000,118000,118000,118000,0
20240926,182000,16182772200,118000,118000,118000,118000,0
20240926,181900,16182772200,118000,118000,118000,118000,0
20240926,181800,16182772200,118000,118000,118000,118000,0
20240926,181700,16182772200,118000,118000,118000,118000,0
20240926,181600,16182772200,118000,118000,118000,118000,0
20240926,181500,16182772200,118000,118000,118000,118000,0
20240926,181400,16182772200,118000,118000,118000,118000,0
20240926,181300,16182772200,118000,118000,118000,118000,0
20240926,181200,16182772200,118000,118000,118000,118000,0
20240926,181100,16182772200,118000,118000,118000,118000,0
20240926,181000,16182772200,118000,118000,118000,118000,0
20240926,180900,16182772200,118000,118000,118000,118000,0
20240926,180800,16182772200,118000,118000,118000,118000,0
20240926,180700,16182772200,118000,118000,118000,118000,0
20240926,180600,16182772200,118000,118000,118000,118000,0
20240926,180500,16182772200,118000,118000,118000,118000,0
20240926,180400,16182772200,118000,118000,118000,118000,0
20240926,180300,16182772200,118000,118000,118000,118000,5677
20240926,180200,16182772200,118000,118000,118000,118000,0
20240926,180100,16182772200,118000,118000,118000,118000,0
20240926,180000,16182772200,118000,118000,118000,118000,0
20240926,175900,16182772200,118000,118000,118000,118000,0
20240926,175800,16182772200,118000,118000,118000,118000,0
20240926,175700,16182772200,118000,118000,118000,118000,0
20240926,175600,16182772200,118000,118000,118000,118000,0
20240926,175500,16182772200,118000,118000,118000,118000,0
20240926,175400,16182772200,118000,118000,118000,118000,0
20240926,175300,16182772200,118000,118000,118000,118000,0
20240926,175200,16182772200,118000,118000,118000,118000,0
20240926,175100,16182772200,118000,118000,118000,118000,0
20240926,175000,16182772200,118000,118000,118000,118000,0
20240926,174900,16182772200,118000,118000,118000,118000,0
20240926,174800,16182772200,118000,118000,118000,118000,0
20240926,174700,16182772200,118000,118000,118000,118000,0
20240926,174600,16182772200,118000,118000,118000,118000,0
20240926,174500,16182772200,118000,118000,118000,118000,0
20240926,174400,16182772200,118000,118000,118000,118000,0
20240926,174300,16182772200,118000,118000,118000,118000,0
20240926,174200,16182772200,118000,118000,118000,118000,0
20240926,174100,16182772200,118000,118000,118000,118000,0
20240926,174000,16182772200,118000,118000,118000,118000,0
20240926,173900,16182772200,118000,118000,118000,118000,0
20240926,173800,16182772200,118000,118000,118000,118000,0
20240926,173700,16182772200,118000,118000,118000,118000,0
20240926,173600,16182772200,118000,118000,118000,118000,0
20240926,173500,16182772200,118000,118000,118000,118000,0
20240926,173400,16182772200,118000,118000,118000,118000,0
20240926,173300,16182772200,118000,118000,118000,118000,5677
20240926,173200,16182772200,118000,118000,118000,118000,0
20240926,173100,16182772200,118000,118000,118000,118000,0
20240926,173000,16182772200,118000,118000,118000,118000,0
20240926,172900,16182772200,118000,118000,118000,118000,0
20240926,172800,16182772200,118000,118000,118000,118000,0
20240926,172700,16182772200,118000,118000,118000,118000,0
20240926,172600,16182772200,118000,118000,118000,118000,0
20240926,172500,16182772200,118000,118000,118000,118000,0
20240926,172400,16182772200,118000,118000,118000,118000,0
20240926,172300,16182772200,118000,118000,118000,118000,0
20240926,172200,16182772200,118000,118000,118000,118000,0
20240926,172100,16182772200,118000,118000,118000,118000,0
20240926,172000,16182772200,118000,118000,118000,118000,0
20240926,171900,16182772200,118000,118000,118000,118000,0
20240926,171800,16182772200,118000,118000,118000,118000,0
20240926,171700,16182772200,118000,118000,118000,118000,0
20240926,171600,16182772200,118000,118000,118000,118000,0
20240926,171500,16182772200,118000,118000,118000,118000,0
20240926,171400,16182772200,118000,118000,118000,118000,0
20240926,171300,16182772200,118000,118000,118000,118000,0
20240926,171200,16182772200,118000,118000,118000,118000,0
20240926,171100,16182772200,118000,118000,118000,118000,0
20240926,171000,16182772200,118000,118000,118000,118000,0
20240926,170900,16182772200,118000,118000,118000,118000,0
20240926,170800,16182772200,118000,118000,118000,118000,0
20240926,170700,16182772200,118000,118000,118000,118000,0
20240926,170600,16182772200,118000,118000,118000,118000,0
20240926,170500,16182772200,118000,118000,118000,118000,0
20240926,170400,16182772200,118000,118000,118000,118000,0
20240926,170300,16182772200,118000,118000,118000,118000,5677
20240926,170200,16182772200,118000,118000,118000,118000,0
20240926,170100,16182772200,118000,118000,118000,118000,0
20240926,170000,16182772200,118000,118000,118000,118000,0
20240926,165900,16182772200,118000,118000,118000,118000,0
20240926,165800,16182772200,118000,118000,118000,118000,0
20240926,165700,16182772200,118000,118000,118000,118000,0
20240926,165600,16182772200,118000,118000,118000,118000,0
20240926,165500,16182772200,118000,118000,118000,118000,0
20240926,165400,16182772200,118000,118000,118000,118000,0
20240926,165300,16182772200,118000,118000,118000,118000,0
20240926,165200,16182772200,118000,118000,118000,118000,0
20240926,165100,16182772200,118000,118000,118000,118000,0
20240926,165000,16182772200,118000,118000,118000,118000,0
20240926,164900,16182772200,118000,118000,118000,118000,0
20240926,164800,16182772200,118000,118000,118000,118000,0
20240926,164700,16182772200,118000,118000,118000,118000,0
20240926,164600,16182772200,118000,118000,118000,118000,0
20240926,164500,16182772200,118000,118000,118000,118000,0
20240926,164400,16182772200,118000,118000,118000,118000,0
20240926,164300,16182772200,118000,118000,118000,118000,0
20240926,164200,16182772200,118000,118000,118000,118000,0
20240926,164100,16182772200,118000,118000,118000,118000,0
20240926,164000,16182772200,118000,118000,118000,118000,0
20240926,163900,16182772200,118000,118000,118000,118000,0
20240926,163800,16182772200,118000,118000,118000,118000,0
20240926,163700,16182772200,118000,118000,118000,118000,0
20240926,163600,16182772200,118000,118000,118000,118000,0
20240926,163500,16182772200,118000,118000,118000,118000,0
20240926,163400,16182772200,118000,118000,118000,118000,0
20240926,163300,16182772200,118000,118000,118000,118000,5677
20240926,163200,16182772200,118000,118000,118000,118000,0
20240926,163100,16182772200,118000,118000,118000,118000,0
20240926,163000,16182772200,118000,118000,118000,118000,0
20240926,162900,16182772200,118000,118000,118000,118000,0
20240926,162800,16182772200,118000,118000,118000,118000,0
20240926,162700,16182772200,118000,118000,118000,118000,0
20240926,162600,16182772200,118000,118000,118000,118000,0
20240926,162500,16182772200,118000,118000,118000,118000,0
20240926,162400,16182772200,118000,118000,118000,118000,0
20240926,162300,16182772200,118000,118000,118000,118000,0
20240926,162200,16182772200,118000,118000,118000,118000,0
20240926,162100,16182772200,118000,118000,118000,118000,0
20240926,162000,16182772200,118000,118000,118000,118000,0
20240926,161900,16182772200,118000,118000,118000,118000,0
20240926,161800,16182772200,118000,118000,118000,118000,0
20240926,161700,16182772200,118000,118000,118000,118000,0
20240926,161600,16182772200,118000,118000,118000,118000,0
20240926,161500,16182772200,118000,118000,118000,118000,0
20240926,161400,16182772200,118000,118000,118000,118000,0
20240926,161300,16182772200,118000,118000,118000,118000,0
20240926,161200,16182772200,118000,118000,118000,118000,0
20240926,161100,16182772200,118000,118000,118000,118000,0
20240926,161000,16182772200,118000,118000,118000,118000,0
20240926,160900,16182772200,118000,118000,118000,118000,0
20240926,160800,16182772200,118000,118000,118000,118000,0
20240926,160700,16182772200,118000,118000,118000,118000,0
20240926,160600,16182772200,118000,118000,118000,118000,0
20240926,160500,16182772200,118000,118000,118000,118000,0
20240926,160400,16182772200,118000,118000,118000,118000,0
20240926,160300,16182772200,118000,118000,118000,118000,5677
20240926,160200,16182772200,118000,118000,118000,118000,0
20240926,160100,16182772200,118000,118000,118000,118000,0
20240926,160000,16182772200,118000,118000,118000,118000,0
20240926,155900,16182772200,118000,118000,118000,118000,0
20240926,155800,16182772200,118000,118000,118000,118000,0
20240926,155700,16182772200,118000,118000,118000,118000,0
20240926,155600,16182772200,118000,118000,118000,118000,0
20240926,155500,16182772200,118000,118000,118000,118000,0
20240926,155400,16182772200,118000,118000,118000,118000,0
20240926,155300,16182772200,118000,118000,118000,118000,0
20240926,155200,16182772200,118000,118000,118000,118000,0
20240926,155100,16182772200,118000,118000,118000,118000,0
20240926,155000,16182772200,118000,118000,118000,118000,0
20240926,154900,16182772200,118000,118000,118000,118000,0
20240926,154800,16182772200,118000,118000,118000,118000,0
20240926,154700,16182772200,118000,118000,118000,118000,0
20240926,154600,16182772200,118000,118000,118000,118000,0
20240926,154500,16182772200,118000,118000,118000,118000,0
20240926,154400,16182772200,118000,118000,118000,118000,0
20240926,154300,16182772200,118000,118000,118000,118000,0
20240926,154200,16182772200,118000,118000,118000,118000,0
20240926,154100,16182772200,118000,118000,118000,118000,0
20240926,154000,16182772200,118000,118000,118000,118000,0
20240926,153900,16182772200,118000,118000,118000,118000,0
20240926,153800,16182772200,118000,118000,118000,118000,0
20240926,153700,16182772200,118000,118000,118000,118000,0
20240926,153600,16182772200,118000,118000,118000,118000,0
20240926,153500,16182772200,118000,118000,118000,118000,0
20240926,153400,16182772200,118000,118000,118000,118000,0
20240926,153300,16182772200,118000,118000,118000,118000,5677
20240926,153200,16182772200,118000,118000,118000,118000,0
20240926,153100,16182772200,118000,118000,118000,118000,0
20240926,153000,16182772200,118000,118000,118000,118000,5677
20240926,152900,15512886200,117400,117400,117400,117400,0
20240926,152800,15512886200,117400,117400,117400,117400,0
20240926,152700,15512886200,117400,117400,117400,117400,0
20240926,152600,15512886200,117400,117400,117400,117400,0
20240926,152500,15512886200,117400,117400,117400,117400,0
20240926,152400,15512886200,117400,117400,117400,117400,0
20240926,152300,15512886200,117400,117400,117400,117400,0
20240926,152200,15512886200,117400,117400,117400,117400,0
20240926,152100,15512886200,117400,117400,117400,117400,0
20240926,152000,15512886200,117400,117400,117400,117400,0
20240926,151900,15512886200,117400,117200,117500,117100,322
20240926,151800,15475136000,117100,117400,117400,117100,254
20240926,151700,15445374500,117400,117400,117400,117100,426
20240926,151600,15395422100,117300,117500,117500,117200,285
20240926,151500,15361978400,117500,117600,117600,117400,417
20240926,151400,15312985000,117600,117500,117600,117400,475
20240926,151300,15257170000,117400,117700,117700,117400,255
20240926,151200,15227181700,117700,117500,117800,117500,579
20240926,151100,15159045000,117600,117600,117700,117400,390
20240926,151000,15113189200,117700,117500,117700,117400,556
20240926,150900,15047835000,117600,117600,117700,117400,550
20240926,150800,14983164900,117600,117400,117600,117300,523
20240926,150700,14921783000,117100,117500,117600,117100,294
20240926,150600,14887268500,117600,117500,117600,117200,462
20240926,150500,14833019200,117400,117100,117500,117100,752
20240926,150400,14744846200,117400,117400,117500,117100,350
20240926,150300,14703786400,117500,117200,117500,117100,585
20240926,150200,14635180100,117300,117300,117400,117200,339
20240926,150100,14595413400,117400,117300,117500,117200,390
20240926,150000,14549633100,117400,117300,117400,117200,365
20240926,145900,14506813600,117200,117300,117500,117000,539
20240926,145800,14443626000,117300,117300,117300,117100,393
20240926,145700,14397568000,117200,117400,117400,117100,403
20240926,145600,14350324100,117400,117300,117400,117100,608
20240926,145500,14279082400,117300,117300,117300,117100,459
20240926,145400,14225279800,117200,117200,117500,117200,451
20240926,145300,14172360500,117300,117400,117500,117200,343
20240926,145200,14132118700,117400,117300,117500,117200,380
20240926,145100,14087544300,117500,117300,117600,117100,441
20240926,145000,14035830200,117300,117200,117500,117200,337
20240926,144900,13996274200,117200,117300,117500,117100,631
20240926,144800,13922302200,117300,117200,117500,117000,708
20240926,144700,13839295700,117100,117300,117400,117100,458
20240926,144600,13785563400,117200,117400,117400,117200,450
20240926,144500,13732790700,117400,117500,117500,117300,389
20240926,144400,13687141500,117500,117600,117600,117300,473
20240926,144300,13631574200,117600,117500,117600,117400,461
20240926,144200,13577427700,117500,117400,117600,117300,636
20240926,144100,13502723900,117500,117500,117500,117300,466
20240926,144000,13447998600,117500,117400,117600,117300,490
20240926,143900,13390437000,117300,117300,117300,117000,510
20240926,143800,13330663200,117300,117500,117700,117100,448
20240926,143700,13278075300,117600,117600,117700,117400,800
20240926,143600,13184044800,117600,117600,117700,117500,588
20240926,143500,13114910000,117500,117200,117700,117200,411
20240926,143400,13066628600,117400,117300,117400,117100,501
20240926,143300,13007889900,117300,117200,117300,116900,498
20240926,143200,12949558000,117200,117000,117200,116800,588
20240926,143100,12880753500,117100,117000,117200,116900,304
20240926,143000,12845167000,117100,117000,117300,116900,571
20240926,142900,12778316400,117100,117000,117200,116900,588
20240926,142800,12709497400,117100,117200,117300,116900,419
20240926,142700,12660438900,117200,117000,117500,117000,524
20240926,142600,12599018300,117000,117100,117200,116900,344
20240926,142500,12558747900,117000,117100,117300,116800,419
20240926,142400,12509686500,117000,117100,117100,116900,547
20240926,142300,12445695000,117100,117200,117200,116900,325
20240926,142200,12407643900,117100,117100,117300,116900,428
20240926,142100,12357554200,117100,117000,117200,116900,505
20240926,142000,12298454100,117000,116900,117100,116900,294
20240926,141900,12264049300,117000,117000,117200,117000,335
20240926,141800,12224821600,117000,117300,117300,117000,555
20240926,141700,12159831100,117300,117000,117700,117000,573
20240926,141600,12092693900,117100,117000,117400,117000,665
20240926,141500,12014668300,117000,116900,117000,116800,619
20240926,141400,11942298200,117000,117100,117100,116800,400
20240926,141300,11895512300,117100,117300,117300,117000,388
20240926,141200,11850075300,117300,117100,117400,117100,410
20240926,141100,11802011100,117100,117300,117400,117100,463
20240926,141000,11747753800,117200,117200,117400,117100,1430
20240926,140900,11579960900,117200,117100,117400,117100,358
20240926,140800,11537981100,117200,117200,117300,117100,608
20240926,140700,11466729000,117200,117400,117400,117100,444
20240926,140600,11414677400,117100,117100,117400,117100,484
20240926,140500,11357972000,117200,117200,117300,117000,525
20240926,140400,11296471700,117200,117500,117500,117200,316
20240926,140300,11259400700,117400,117500,117600,117300,334
20240926,140200,11220180300,117400,117200,117700,117200,229
20240926,140100,11193285500,117300,117400,117400,117200,694
20240926,140000,11111902200,117300,117500,117600,117300,362
20240926,135900,11069385400,117800,117600,117800,117500,465
20240926,135800,11014701600,117600,117700,117800,117400,465
20240926,135700,10960004800,117700,117500,117800,117500,392
20240926,135600,10913895000,117500,117500,117600,117400,444
20240926,135500,10861721500,117400,117700,117800,117400,528
20240926,135400,10799632800,117600,117600,117800,117500,200
20240926,135300,10776103100,117800,117600,117800,117500,458
20240926,135200,10722226900,117700,117600,117700,117500,516
20240926,135100,10661561100,117500,117700,117700,117400,671
20240926,135000,10582621100,117700,117400,117700,117400,496
20240926,134900,10524329700,117500,117600,117600,117400,337
20240926,134800,10484722000,117400,117500,117700,117200,402
20240926,134700,10437511800,117500,117600,117700,117400,452
20240926,134600,10384389300,117700,117700,117700,117400,373
20240926,134500,10340557700,117700,117500,117700,117400,517
20240926,134400,10279772700,117700,117400,117700,117400,846
20240926,134300,10180248600,117600,117700,117700,117400,402
20240926,134200,10132983800,117700,117700,117700,117400,905
20240926,134100,10026517200,117700,117400,117700,117300,693
20240926,134000,9945106500,117300,117100,117400,116700,483
20240926,133900,9888536400,117100,116900,117100,116700,448
20240926,133800,9836140700,116900,116900,117000,116700,391
20240926,133700,9790427700,116900,116900,117000,116700,831
20240926,133600,9693273300,116900,116800,116900,116600,328
20240926,133500,9654971800,116900,116800,116900,116700,371
20240926,133400,9611656400,116800,116600,116800,116500,374
20240926,133300,9568029000,116600,116600,116700,116600,331
20240926,133200,9529425400,116600,116700,116900,116600,189
20240926,133100,9507370200,116600,116700,116700,116500,256
20240926,133000,9477533000,116600,116500,116700,116500,356
20240926,132900,9436049200,116500,116600,116600,116500,198
20240926,132800,9412973100,116500,116700,116700,116500,544
20240926,132700,9349558500,116700,116800,117000,116600,186
20240926,132600,9327843300,116800,116900,116900,116600,366
20240926,132500,9285110700,116700,117000,117000,116700,356
20240926,132400,9243531400,117000,116900,117100,116900,127
20240926,132300,9228673800,117100,116900,117100,116600,372
20240926,132200,9185223300,116800,116900,117100,116800,419
20240926,132100,9136237000,116900,117100,117100,116700,260
20240926,132000,9105825900,117100,117100,117100,116700,303
20240926,131900,9070379600,117000,116700,117000,116700,227
20240926,131800,9043835800,117100,117000,117200,116600,530
20240926,131700,8981895900,117100,117300,117300,116800,208
20240926,131600,8957531100,117200,116900,117200,116800,500
20240926,131500,8899025800,116900,117000,117000,116800,502
20240926,131400,8840352700,117100,117100,117100,117000,188
20240926,131300,8818346400,117100,117300,117300,117100,85
20240926,131200,8808380400,117200,117200,117400,117200,192
20240926,131100,8785867500,117200,117100,117300,117100,584
20240926,131000,8717432900,117100,116900,117200,116900,216
20240926,130900,8692144100,117000,117000,117200,116900,395
20240926,130800,8645919400,117100,117200,117200,116800,239
20240926,130700,8617945400,117300,117100,117300,117000,390
20240926,130600,8572260100,117100,117200,117400,117000,170
20240926,130500,8552335500,117300,117000,117300,117000,571
20240926,130400,8485458300,117000,117000,117200,117000,650
20240926,130300,8409378900,117000,116900,117000,116700,588
20240926,130200,8340650200,116900,116900,117000,116800,77
20240926,130100,8331651600,116900,116900,117000,116800,278
20240926,130000,8299168600,117000,117000,117000,116800,396
20240926,125900,8252852400,116900,116700,116900,116600,429
20240926,125800,8202825000,116600,116900,116900,116600,156
20240926,125700,8184623600,116800,116700,116900,116700,390
20240926,125600,8139102500,116700,116800,116900,116500,126
20240926,125500,8124406400,116700,116500,116700,116500,437
20240926,125400,8073487600,116500,116700,116700,116500,185
20240926,125300,8051921100,116700,116800,116800,116600,139
20240926,125200,8035704900,116800,116600,116800,116600,623
20240926,125100,7963021700,116700,116700,116800,116700,131
20240926,125000,7947732400,116800,116900,116900,116800,125
20240926,124900,7933125800,116800,116900,116900,116700,201
20240926,124800,7909658400,116700,116800,116900,116700,247
20240926,124700,7880826400,116800,116900,117000,116800,186
20240926,124600,7859094700,116900,116700,116900,116600,522
20240926,124500,7798126500,116700,116800,116800,116600,187
20240926,124400,7776304000,116700,116800,116800,116600,205
20240926,124300,7752382000,116700,116700,116800,116600,156
20240926,124200,7734176700,116700,116800,116900,116600,247
20240926,124100,7705342300,116800,116800,116900,116800,238
20240926,124000,7677541900,116800,116800,116900,116700,306
20240926,123900,7641800300,116800,116800,116900,116700,276
20240926,123800,7609583700,116800,116800,116900,116700,362
20240926,123700,7567303900,116800,116800,116900,116700,120
20240926,123600,7553289900,116900,116900,117000,116800,87
20240926,123500,7543120600,116800,116900,117000,116700,258
20240926,123400,7512953500,116800,116900,117000,116800,294
20240926,123300,7478609800,116900,117000,117000,116800,222
20240926,123200,7452657300,117000,117000,117200,116900,309
20240926,123100,7416516000,116900,117000,117000,116800,294
20240926,123000,7382146100,117100,116900,117200,116900,848
20240926,122900,7282931100,116900,116800,116900,116700,448
20240926,122800,7230604900,116700,116600,116800,116500,422
20240926,122700,7181388000,116600,116500,116700,116500,188
20240926,122600,7159483100,116500,116600,116700,116500,210
20240926,122500,7135000800,116600,116500,116600,116400,298
20240926,122400,7100285500,116500,116400,116600,116400,84
20240926,122300,7090501000,116500,116600,116600,116500,200
20240926,122200,7067197600,116500,116700,116700,116500,288
20240926,122100,7033631000,116600,116700,116700,116500,215
20240926,122000,7008561400,116600,116600,116700,116500,226
20240926,121900,6982226500,116400,116500,116600,116400,310
20240926,121800,6946113900,116500,116600,116600,116400,133
20240926,121700,6930621900,116500,116400,116600,116400,484
20240926,121600,6874235900,116400,116500,116500,116400,117
20240926,121500,6860612900,116500,116600,116700,116500,130
20240926,121400,6845456500,116600,116600,116600,116500,255
20240926,121300,6815747800,116600,116500,116600,116500,215
20240926,121200,6790696400,116600,116500,116800,116500,95
20240926,121100,6779611000,116800,116500,116800,116400,1120
20240926,121000,6649114600,116500,116500,116500,116400,124
20240926,120900,6634678200,116400,116500,116500,116400,142
20240926,120800,6618145100,116400,116400,116500,116400,129
20240926,120700,6603127100,116400,116500,116500,116400,72
20240926,120600,6594742900,116500,116500,116500,116400,109
20240926,120500,6582048100,116400,116400,116500,116400,86
20240926,120400,6572036800,116500,116500,116500,116400,60
20240926,120300,6565049400,116500,116500,116500,116400,122
20240926,120200,6550844600,116400,116500,116500,116400,164
20240926,120100,6531750400,116500,116600,116600,116400,47
20240926,120000,6526275700,116600,116600,116600,116400,211
20240926,115900,6501690400,116500,116600,116700,116500,161
20240926,115800,6482919100,116700,116700,116700,116400,273
20240926,115700,6451108100,116700,116700,116700,116600,234
20240926,115600,6423820000,116700,116600,116800,116600,267
20240926,115500,6392672400,116700,116300,116800,116300,1853
20240926,115400,6176758200,116400,116500,116500,116300,367
20240926,115300,6134035500,116500,116400,116500,116400,144
20240926,115200,6117268300,116400,116500,116500,116400,290
20240926,115100,6083510700,116500,116500,116500,116400,115
20240926,115000,6070120600,116500,116500,116500,116400,48
20240926,114900,6064530300,116400,116500,116500,116400,137
20240926,114800,6048578300,116400,116500,116500,116300,373
20240926,114700,6005159500,116400,116500,116500,116300,304
20240926,114600,5969790600,116500,116500,116500,116300,102
20240926,114500,5957915700,116500,116400,116500,116400,65
20240926,114400,5950347500,116500,116500,116600,116400,118
20240926,114300,5936599200,116400,116500,116600,116400,878
20240926,114200,5834367400,116500,116600,116600,116500,122
20240926,114100,5820154000,116500,116500,116600,116400,162
20240926,114000,5801276800,116500,116600,116600,116500,445
20240926,113900,5749431200,116600,116600,116700,116600,76
20240926,113800,5740566000,116500,116700,116700,116500,264
20240926,113700,5709805000,116600,116700,116800,116600,211
20240926,113600,5685197100,116700,116600,116800,116600,231
20240926,113500,5658257600,116600,116600,116700,116600,309
20240926,113400,5622224800,116600,116700,116800,116600,114
20240926,113300,5608925000,116700,116700,116700,116600,282
20240926,113200,5576040100,116700,116800,116800,116600,217
20240926,113100,5550717200,116700,116800,116800,116700,324
20240926,113000,5512897600,116800,116700,116800,116700,240
20240926,112900,5484887800,116700,116600,116800,116600,229
20240926,112800,5458159700,116600,116800,116900,116600,779
20240926,112700,5367243300,116800,116900,117000,116800,883
20240926,112600,5264083700,116900,117000,117000,116800,218
20240926,112500,5238600900,117000,117100,117100,116800,235
20240926,112400,5211127200,117000,117000,117000,116900,304
20240926,112300,5175578900,117000,117000,117000,116900,256
20240926,112200,5145646000,117000,116900,117000,116900,277
20240926,112100,5113259300,116900,116900,117000,116900,304
20240926,112000,5077694600,116900,117100,117100,116900,142
20240926,111900,5061080700,117000,117100,117200,117000,211
20240926,111800,5036376000,117100,117400,117400,117000,499
20240926,111700,4977969500,117300,117400,117400,117200,98
20240926,111600,4966476700,117400,117200,117400,117100,242
20240926,111500,4938107400,117300,117300,117400,117200,260
20240926,111400,4907616500,117300,117400,117400,117200,256
20240926,111300,4877586400,117200,117200,117400,117200,214
20240926,111200,4852488300,117200,117300,117400,117200,375
20240926,111100,4808497500,117200,117500,117500,117200,285
20240926,111000,4775031700,117600,117800,117800,117500,206
20240926,110900,4750806500,117600,117700,117800,117600,505
20240926,110800,4691364600,117700,117000,117700,116900,415
20240926,110700,4642734600,117000,117100,117100,117000,227
20240926,110600,4616173100,117100,116900,117100,116900,438
20240926,110500,4564919600,116900,117300,117300,116900,114
20240926,110400,4551563700,117200,117100,117300,117000,329
20240926,110300,4513019300,117100,117200,117200,116900,894
20240926,110200,4408436100,117200,117300,117300,117100,184
20240926,110100,4386876000,117300,117300,117400,117100,303
20240926,110000,4351346500,117400,117500,117600,117300,220
20240926,105900,4325505600,117500,117300,117700,117300,226
20240926,105800,4298936700,117300,117200,117400,117000,370
20240926,105700,4255541900,117100,117400,117400,117100,328
20240926,105600,4217092400,117400,117400,117500,117400,269
20240926,105500,4185497700,117400,117000,117400,117000,345
20240926,105400,4145090500,117000,117200,117300,117000,198
20240926,105300,4121892700,117200,117200,117300,117100,261
20240926,105200,4091306100,117200,117200,117200,117100,176
20240926,105100,4070682300,117200,117100,117200,117000,364
20240926,105000,4028068500,117100,117000,117200,116900,297
20240926,104900,3993310200,117100,117100,117100,116900,210
20240926,104800,3968734200,117100,117000,117100,116900,340
20240926,104700,3928928000,117100,117200,117200,117100,206
20240926,104600,3904788300,117000,117100,117100,117000,316
20240926,104500,3867808700,117100,117300,117300,117000,239
20240926,104400,3839809000,117300,117300,117300,117200,231
20240926,104300,3812718800,117300,117300,117400,117300,174
20240926,104200,3792300900,117400,117500,117600,117300,586
20240926,104100,3723470500,117400,117200,117400,117200,263
20240926,104000,3692602000,116900,117100,117200,116900,173
20240926,103900,3672351100,117200,117000,117200,116900,354
20240926,103800,3630942600,117000,117200,117200,117000,383
20240926,103700,3586127700,117100,117000,117100,117000,85
20240926,103600,3576179200,117100,117200,117200,117000,441
20240926,103500,3524550400,117000,116900,117200,116800,345
20240926,103400,3484181200,116900,117100,117100,116800,421
20240926,103300,3434960200,116800,117000,117100,116800,532
20240926,103200,3372722500,117000,117100,117100,117000,178
20240926,103100,3351896400,117000,117000,117100,116900,188
20240926,103000,3329900600,116900,116700,117000,116700,487
20240926,102900,3272953400,116700,116900,116900,116700,200
20240926,102800,3249597900,116800,116800,117000,116700,542
20240926,102700,3186292900,116900,116900,116900,116800,166
20240926,102600,3166890800,116900,117000,117000,116900,232
20240926,102500,3139769900,117000,117100,117100,116900,186
20240926,102400,3118009700,117100,117100,117100,117000,279
20240926,102300,3085366100,117000,117100,117200,117000,218
20240926,102200,3059838600,117000,117200,117200,117000,106
20240926,102100,3047427100,117100,117100,117200,117000,399
20240926,102000,3000735900,117100,117100,117200,117000,409
20240926,101900,2952867700,117000,117100,117100,117000,68
20240926,101800,2944906000,117000,117000,117100,116900,493
20240926,101700,2887229200,117000,117100,117100,117000,189
20240926,101600,2865098700,117100,117000,117300,117000,199
20240926,101500,2841799000,116900,117100,117100,116900,231
20240926,101400,2814769400,117100,117000,117200,117000,238
20240926,101300,2786890600,117100,117300,117300,117100,256
20240926,101200,2756891200,117200,117300,117300,117100,375
20240926,101100,2712922700,117300,117500,117500,117300,117
20240926,101000,2699191000,117400,117400,117500,117400,233
20240926,100900,2671831100,117400,117500,117500,117400,349
20240926,100800,2630849100,117500,117500,117600,117400,222
20240926,100700,2604764500,117600,117500,117700,117500,117
20240926,100600,2591009100,117500,117600,117700,117500,283
20240926,100500,2557754700,117600,117600,117600,117500,59
20240926,100400,2550817600,117600,117700,117700,117600,46
20240926,100300,2545407600,117800,117800,117800,117700,49
20240926,100200,2539637100,117800,118000,118200,117800,140
20240926,100100,2523122300,117900,118200,118200,117900,163
20240926,100000,2503877900,117700,117900,118100,117600,429
20240926,095900,2453356000,117800,118100,118100,117800,155
20240926,095800,2435066200,118200,118300,118300,117900,353
20240926,095700,2393372400,118100,118400,118500,118100,847
20240926,095600,2293180400,118500,118500,118600,118400,290
20240926,095500,2258815700,118500,118500,118600,118500,256
20240926,095400,2228464700,118500,118100,118600,118000,576
20240926,095300,2160293500,118200,118100,118200,118000,738
20240926,095200,2073118700,118100,117300,118100,117300,1203
20240926,095100,1931395800,117300,117300,117400,117300,107
20240926,095000,1918839100,117300,117400,117400,117200,161
20240926,094900,1899957300,117300,117200,117400,117200,160
20240926,094800,1881193800,117200,117300,117300,117200,95
20240926,094700,1870053100,117300,117400,117400,117300,403
20240926,094600,1822749000,117300,117400,117400,117200,64
20240926,094500,1815242700,117400,117300,117400,117000,990
20240926,094400,1699162300,117400,117300,117400,117300,55
20240926,094300,1692710400,117300,117400,117500,117300,500
20240926,094200,1634011900,117500,117400,117500,117400,53
20240926,094100,1627788400,117400,117400,117500,117400,92
20240926,094000,1616987000,117400,117600,117600,117400,599
20240926,093900,1546634600,117600,117600,117600,117500,154
20240926,093800,1528529000,117600,117700,117700,117500,86
20240926,093700,1518417200,117600,117500,117700,117500,89
20240926,093600,1507953700,117500,117600,117700,117500,88
20240926,093500,1497610000,117600,117600,117700,117500,90
20240926,093400,1487030600,117600,117500,117600,117500,403
20240926,093300,1439662400,117400,117200,117500,117000,319
20240926,093200,1402269400,117200,117200,117300,117200,59
20240926,093100,1395353800,117000,117600,117700,117000,1081
20240926,093000,1268400000,117500,117700,117700,117500,76
20240926,092900,1259459000,117700,117700,117800,117700,126
20240926,092800,1244622900,117700,117100,117800,117100,820
20240926,092700,1148165700,117200,116700,117200,116700,65
20240926,092600,1140560100,116700,116900,117300,116700,729
20240926,092500,1055336000,116900,116800,117400,116800,199
20240926,092400,1032042800,117400,116800,117500,116700,804
20240926,092300,937668500,116800,116700,117100,116700,495
20240926,092200,879824800,116700,117200,117300,116500,678
20240926,092100,800731700,117300,117600,117700,116300,1144
20240926,092000,667119500,117500,117200,117700,117200,126
20240926,091900,652326900,117300,117100,117300,116700,148
20240926,091800,635013500,117100,117300,117400,117100,355
20240926,091700,593345000,117300,116600,117300,116600,857
20240926,091600,493293500,116700,117100,117100,116700,720
20240926,091500,409155300,117100,117400,117500,117100,324
20240926,091400,371185300,117400,117200,117800,117200,652
20240926,091300,294581800,117300,117900,117900,117300,662
20240926,091200,216736900,117900,118000,118000,117700,80
20240926,091100,207314100,118000,118000,118100,118000,49
20240926,091000,201532000,118000,118100,118100,118000,115
20240926,090900,187958400,118000,117800,118100,117700,164
20240926,090800,168605900,118100,118000,118100,117900,92
20240926,090700,157755900,118100,117800,118200,117800,303
20240926,090600,121993600,118000,117900,118000,117900,156
20240926,090500,103595800,117900,118000,118000,117800,98
20240926,090400,92043100,118000,118000,118000,117900,52
20240926,090300,85908300,118000,118000,118000,117900,31
20240926,090200,82250400,117900,118200,118200,117700,254
20240926,090100,52305100,118100,117700,118100,117700,294
20240926,090000,17667500,117800,117800,117800,117700,150