KissMeData/001040/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,183300,15543659100,120900,120900,120900,120900,2639
20240927,183200,15543659100,120900,120900,120900,120900,0
20240927,183100,15543659100,120900,120900,120900,120900,0
20240927,183000,15543659100,120900,120900,120900,120900,0
20240927,182900,15543659100,120900,120900,120900,120900,0
20240927,182800,15543659100,120900,120900,120900,120900,0
20240927,182700,15543659100,120900,120900,120900,120900,0
20240927,182600,15543659100,120900,120900,120900,120900,0
20240927,182500,15543659100,120900,120900,120900,120900,0
20240927,182400,15543659100,120900,120900,120900,120900,0
20240927,182300,15543659100,120900,120900,120900,120900,0
20240927,182200,15543659100,120900,120900,120900,120900,0
20240927,182100,15543659100,120900,120900,120900,120900,0
20240927,182000,15543659100,120900,120900,120900,120900,0
20240927,181900,15543659100,120900,120900,120900,120900,0
20240927,181800,15543659100,120900,120900,120900,120900,0
20240927,181700,15543659100,120900,120900,120900,120900,0
20240927,181600,15543659100,120900,120900,120900,120900,0
20240927,181500,15543659100,120900,120900,120900,120900,0
20240927,181400,15543659100,120900,120900,120900,120900,0
20240927,181300,15543659100,120900,120900,120900,120900,0
20240927,181200,15543659100,120900,120900,120900,120900,0
20240927,181100,15543659100,120900,120900,120900,120900,0
20240927,181000,15543659100,120900,120900,120900,120900,0
20240927,180900,15543659100,120900,120900,120900,120900,0
20240927,180800,15543659100,120900,120900,120900,120900,0
20240927,180700,15543659100,120900,120900,120900,120900,0
20240927,180600,15543659100,120900,120900,120900,120900,0
20240927,180500,15543659100,120900,120900,120900,120900,0
20240927,180400,15543659100,120900,120900,120900,120900,0
20240927,180300,15543659100,120900,120900,120900,120900,2639
20240927,180200,15543659100,120900,120900,120900,120900,0
20240927,180100,15543659100,120900,120900,120900,120900,0
20240927,180000,15543659100,120900,120900,120900,120900,0
20240927,175900,15543659100,120900,120900,120900,120900,0
20240927,175800,15543659100,120900,120900,120900,120900,0
20240927,175700,15543659100,120900,120900,120900,120900,0
20240927,175600,15543659100,120900,120900,120900,120900,0
20240927,175500,15543659100,120900,120900,120900,120900,0
20240927,175400,15543659100,120900,120900,120900,120900,0
20240927,175300,15543659100,120900,120900,120900,120900,0
20240927,175200,15543659100,120900,120900,120900,120900,0
20240927,175100,15543659100,120900,120900,120900,120900,0
20240927,175000,15543659100,120900,120900,120900,120900,0
20240927,174900,15543659100,120900,120900,120900,120900,0
20240927,174800,15543659100,120900,120900,120900,120900,0
20240927,174700,15543659100,120900,120900,120900,120900,0
20240927,174600,15543659100,120900,120900,120900,120900,0
20240927,174500,15543659100,120900,120900,120900,120900,0
20240927,174400,15543659100,120900,120900,120900,120900,0
20240927,174300,15543659100,120900,120900,120900,120900,0
20240927,174200,15543659100,120900,120900,120900,120900,0
20240927,174100,15543659100,120900,120900,120900,120900,0
20240927,174000,15543659100,120900,120900,120900,120900,0
20240927,173900,15543659100,120900,120900,120900,120900,0
20240927,173800,15543659100,120900,120900,120900,120900,0
20240927,173700,15543659100,120900,120900,120900,120900,0
20240927,173600,15543659100,120900,120900,120900,120900,0
20240927,173500,15543659100,120900,120900,120900,120900,0
20240927,173400,15543659100,120900,120900,120900,120900,0
20240927,173300,15543659100,120900,120900,120900,120900,2639
20240927,173200,15543659100,120900,120900,120900,120900,0
20240927,173100,15543659100,120900,120900,120900,120900,0
20240927,173000,15543659100,120900,120900,120900,120900,0
20240927,172900,15543659100,120900,120900,120900,120900,0
20240927,172800,15543659100,120900,120900,120900,120900,0
20240927,172700,15543659100,120900,120900,120900,120900,0
20240927,172600,15543659100,120900,120900,120900,120900,0
20240927,172500,15543659100,120900,120900,120900,120900,0
20240927,172400,15543659100,120900,120900,120900,120900,0
20240927,172300,15543659100,120900,120900,120900,120900,0
20240927,172200,15543659100,120900,120900,120900,120900,0
20240927,172100,15543659100,120900,120900,120900,120900,0
20240927,172000,15543659100,120900,120900,120900,120900,0
20240927,171900,15543659100,120900,120900,120900,120900,0
20240927,171800,15543659100,120900,120900,120900,120900,0
20240927,171700,15543659100,120900,120900,120900,120900,0
20240927,171600,15543659100,120900,120900,120900,120900,0
20240927,171500,15543659100,120900,120900,120900,120900,0
20240927,171400,15543659100,120900,120900,120900,120900,0
20240927,171300,15543659100,120900,120900,120900,120900,0
20240927,171200,15543659100,120900,120900,120900,120900,0
20240927,171100,15543659100,120900,120900,120900,120900,0
20240927,171000,15543659100,120900,120900,120900,120900,0
20240927,170900,15543659100,120900,120900,120900,120900,0
20240927,170800,15543659100,120900,120900,120900,120900,0
20240927,170700,15543659100,120900,120900,120900,120900,0
20240927,170600,15543659100,120900,120900,120900,120900,0
20240927,170500,15543659100,120900,120900,120900,120900,0
20240927,170400,15543659100,120900,120900,120900,120900,0
20240927,170300,15543659100,120900,120900,120900,120900,2639
20240927,170200,15543659100,120900,120900,120900,120900,0
20240927,170100,15543659100,120900,120900,120900,120900,0
20240927,170000,15543659100,120900,120900,120900,120900,0
20240927,165900,15543659100,120900,120900,120900,120900,0
20240927,165800,15543659100,120900,120900,120900,120900,0
20240927,165700,15543659100,120900,120900,120900,120900,0
20240927,165600,15543659100,120900,120900,120900,120900,0
20240927,165500,15543659100,120900,120900,120900,120900,0
20240927,165400,15543659100,120900,120900,120900,120900,0
20240927,165300,15543659100,120900,120900,120900,120900,0
20240927,165200,15543659100,120900,120900,120900,120900,0
20240927,165100,15543659100,120900,120900,120900,120900,0
20240927,165000,15543659100,120900,120900,120900,120900,0
20240927,164900,15543659100,120900,120900,120900,120900,0
20240927,164800,15543659100,120900,120900,120900,120900,0
20240927,164700,15543659100,120900,120900,120900,120900,0
20240927,164600,15543659100,120900,120900,120900,120900,0
20240927,164500,15543659100,120900,120900,120900,120900,0
20240927,164400,15543659100,120900,120900,120900,120900,0
20240927,164300,15543659100,120900,120900,120900,120900,0
20240927,164200,15543659100,120900,120900,120900,120900,0
20240927,164100,15543659100,120900,120900,120900,120900,0
20240927,164000,15543659100,120900,120900,120900,120900,0
20240927,163900,15543659100,120900,120900,120900,120900,0
20240927,163800,15543659100,120900,120900,120900,120900,0
20240927,163700,15543659100,120900,120900,120900,120900,0
20240927,163600,15543659100,120900,120900,120900,120900,0
20240927,163500,15543659100,120900,120900,120900,120900,0
20240927,163400,15543659100,120900,120900,120900,120900,0
20240927,163300,15543659100,120900,120900,120900,120900,2639
20240927,163200,15543659100,120900,120900,120900,120900,0
20240927,163100,15543659100,120900,120900,120900,120900,0
20240927,163000,15543659100,120900,120900,120900,120900,0
20240927,162900,15543659100,120900,120900,120900,120900,0
20240927,162800,15543659100,120900,120900,120900,120900,0
20240927,162700,15543659100,120900,120900,120900,120900,0
20240927,162600,15543659100,120900,120900,120900,120900,0
20240927,162500,15543659100,120900,120900,120900,120900,0
20240927,162400,15543659100,120900,120900,120900,120900,0
20240927,162300,15543659100,120900,120900,120900,120900,0
20240927,162200,15543659100,120900,120900,120900,120900,0
20240927,162100,15543659100,120900,120900,120900,120900,0
20240927,162000,15543659100,120900,120900,120900,120900,0
20240927,161900,15543659100,120900,120900,120900,120900,0
20240927,161800,15543659100,120900,120900,120900,120900,0
20240927,161700,15543659100,120900,120900,120900,120900,0
20240927,161600,15543659100,120900,120900,120900,120900,0
20240927,161500,15543659100,120900,120900,120900,120900,0
20240927,161400,15543659100,120900,120900,120900,120900,0
20240927,161300,15543659100,120900,120900,120900,120900,0
20240927,161200,15543659100,120900,120900,120900,120900,0
20240927,161100,15543659100,120900,120900,120900,120900,0
20240927,161000,15543659100,120900,120900,120900,120900,0
20240927,160900,15543659100,120900,120900,120900,120900,0
20240927,160800,15543659100,120900,120900,120900,120900,0
20240927,160700,15543659100,120900,120900,120900,120900,0
20240927,160600,15543659100,120900,120900,120900,120900,0
20240927,160500,15543659100,120900,120900,120900,120900,0
20240927,160400,15543659100,120900,120900,120900,120900,0
20240927,160300,15543659100,120900,120900,120900,120900,2639
20240927,160200,15543659100,120900,120900,120900,120900,0
20240927,160100,15543659100,120900,120900,120900,120900,0
20240927,160000,15543659100,120900,120900,120900,120900,0
20240927,155900,15543659100,120900,120900,120900,120900,0
20240927,155800,15543659100,120900,120900,120900,120900,0
20240927,155700,15543659100,120900,120900,120900,120900,0
20240927,155600,15543659100,120900,120900,120900,120900,0
20240927,155500,15543659100,120900,120900,120900,120900,0
20240927,155400,15543659100,120900,120900,120900,120900,0
20240927,155300,15543659100,120900,120900,120900,120900,0
20240927,155200,15543659100,120900,120900,120900,120900,0
20240927,155100,15543659100,120900,120900,120900,120900,0
20240927,155000,15543659100,120900,120900,120900,120900,0
20240927,154900,15543659100,120900,120900,120900,120900,0
20240927,154800,15543659100,120900,120900,120900,120900,0
20240927,154700,15543659100,120900,120900,120900,120900,0
20240927,154600,15543659100,120900,120900,120900,120900,0
20240927,154500,15543659100,120900,120900,120900,120900,0
20240927,154400,15543659100,120900,120900,120900,120900,0
20240927,154300,15543659100,120900,120900,120900,120900,0
20240927,154200,15543659100,120900,120900,120900,120900,0
20240927,154100,15543659100,120900,120900,120900,120900,0
20240927,154000,15543659100,120900,120900,120900,120900,0
20240927,153900,15543659100,120900,120900,120900,120900,0
20240927,153800,15543659100,120900,120900,120900,120900,0
20240927,153700,15543659100,120900,120900,120900,120900,0
20240927,153600,15543659100,120900,120900,120900,120900,0
20240927,153500,15543659100,120900,120900,120900,120900,0
20240927,153400,15543659100,120900,120900,120900,120900,0
20240927,153300,15543659100,120900,120900,120900,120900,2639
20240927,153200,15543659100,120900,120900,120900,120900,0
20240927,153100,15543659100,120900,120900,120900,120900,0
20240927,153000,15543659100,120900,120900,120900,120900,2639
20240927,152900,15224604000,121500,121500,121500,121500,0
20240927,152800,15224604000,121500,121500,121500,121500,0
20240927,152700,15224604000,121500,121500,121500,121500,0
20240927,152600,15224604000,121500,121500,121500,121500,0
20240927,152500,15224604000,121500,121500,121500,121500,0
20240927,152400,15224604000,121500,121500,121500,121500,0
20240927,152300,15224604000,121500,121500,121500,121500,0
20240927,152200,15224604000,121500,121500,121500,121500,0
20240927,152100,15224604000,121500,121500,121500,121500,0
20240927,152000,15224604000,121500,121500,121500,121500,0
20240927,151900,15224604000,121500,121700,121700,120700,1268
20240927,151800,15071122700,121700,121400,121700,121300,129
20240927,151700,15055452200,121400,121400,121700,121300,469
20240927,151600,14998472900,121500,121500,121800,121400,420
20240927,151500,14947414300,121500,121800,121900,121500,433
20240927,151400,14894693300,121800,121900,121900,121600,321
20240927,151300,14855587900,121800,121800,121900,121500,485
20240927,151200,14796507500,121800,121700,121900,121500,418
20240927,151100,14745577900,121700,121900,121900,121400,466
20240927,151000,14688815900,121900,121700,121900,121400,689
20240927,150900,14604925500,121700,121700,121800,121400,554
20240927,150800,14537511700,121700,121800,121800,121500,583
20240927,150700,14466554600,121800,121800,121800,121600,528
20240927,150600,14402278700,121800,121700,121800,121500,492
20240927,150500,14342377300,121700,121700,121800,121500,493
20240927,150400,14282391800,121600,121600,121700,121400,442
20240927,150300,14228631600,121500,121500,121700,121400,488
20240927,150200,14169290800,121500,121600,121700,121300,550
20240927,150100,14102444400,121500,121500,121700,121300,464
20240927,150000,14046035000,121500,121700,121700,121500,703
20240927,145900,13960515600,121600,121700,121700,121500,498
20240927,145800,13899928300,121700,121500,121700,121500,553
20240927,145700,13832650200,121500,121300,121700,121200,502
20240927,145600,13771635500,121300,121500,121700,121300,498
20240927,145500,13711100300,121400,121200,121500,121000,503
20240927,145400,13650033600,121000,121400,121500,120900,567
20240927,145300,13581230700,121400,121100,121500,121000,771
20240927,145200,13487697000,121000,121100,121300,120700,344
20240927,145100,13446054100,121300,121100,121400,121000,404
20240927,145000,13397070500,121200,121300,121400,120900,397
20240927,144900,13348950400,121300,120800,121300,120700,338
20240927,144800,13307990000,121200,121200,121400,121100,436
20240927,144700,13255109700,121200,121200,121400,120900,503
20240927,144600,13194154500,121200,121300,121400,120700,442
20240927,144500,13140620100,121200,121100,121500,121100,329
20240927,144400,13100711900,121200,121500,121500,120900,490
20240927,144300,13041338600,121400,121400,121500,121100,416
20240927,144200,12990844900,121500,121400,121600,121300,387
20240927,144100,12943847500,121500,121600,121700,121400,500
20240927,144000,12883066800,121600,121600,121700,121400,322
20240927,143900,12843907600,121700,121600,121700,121400,419
20240927,143800,12792956300,121600,121600,121700,121300,449
20240927,143700,12738362500,121700,121600,121700,121500,453
20240927,143600,12683251800,121700,121600,121700,121600,570
20240927,143500,12613895000,121700,121700,121700,121400,413
20240927,143400,12563684400,121700,121600,121700,121500,430
20240927,143300,12511374100,121600,121500,121700,121400,405
20240927,143200,12462134200,121600,121500,121600,121300,276
20240927,143100,12428594100,121400,121400,121600,121400,481
20240927,143000,12370141500,121500,121200,121600,121200,1052
20240927,142900,12242351000,121200,120500,121300,120500,515
20240927,142800,12180047200,120700,120500,120700,120100,404
20240927,142700,12131368500,120500,120600,120600,120100,239
20240927,142600,12102601100,120600,120600,120600,120400,195
20240927,142500,12079112900,120600,120500,120600,120400,261
20240927,142400,12047654300,120500,120500,120500,120300,238
20240927,142300,12018992100,120500,120400,120600,120200,170
20240927,142200,11998515400,120300,120300,120500,120000,217
20240927,142100,11972411800,120400,120200,120400,120100,205
20240927,142000,11947759300,120300,120300,120300,120100,201
20240927,141900,11923598800,120200,120400,120500,120200,220
20240927,141800,11897137400,120400,120300,120600,120000,691
20240927,141700,11814090400,120300,120300,120400,120200,194
20240927,141600,11790749900,120300,120400,120500,120100,256
20240927,141500,11759958400,120400,120200,120600,120100,330
20240927,141400,11720232800,120300,120200,120400,120100,136
20240927,141300,11703877400,120200,120400,120500,120100,152
20240927,141200,11685593700,120500,120400,120600,120200,305
20240927,141100,11648866400,120400,120500,120600,120200,185
20240927,141000,11626576900,120600,120400,120700,120200,243
20240927,140900,11597323000,120300,120500,120700,120200,158
20240927,140800,11578302400,120500,120400,120600,120300,290
20240927,140700,11543384400,120500,120600,120700,120400,218
20240927,140600,11517105500,120700,120600,120700,120300,172
20240927,140500,11496372900,120600,120400,120700,120400,217
20240927,140400,11470197600,120400,120600,120700,120300,245
20240927,140300,11440671100,120500,120600,120700,120500,250
20240927,140200,11410524900,120700,120500,120700,120500,185
20240927,140100,11388210700,120600,120600,120900,120500,342
20240927,140000,11346937900,120700,120700,120900,120700,163
20240927,135900,11327251900,120800,121000,121000,120700,246
20240927,135800,11297529300,120900,121000,121100,120700,222
20240927,135700,11270687300,120800,121100,121200,120800,195
20240927,135600,11247092500,121100,121200,121200,121000,214
20240927,135500,11221170500,121200,121200,121200,121100,208
20240927,135400,11195966300,121300,121400,121400,121200,188
20240927,135300,11173158600,121400,121400,121400,121200,130
20240927,135200,11157389700,121400,121200,121400,121200,187
20240927,135100,11134704300,121200,121300,121400,121200,208
20240927,135000,11109473900,121300,121300,121400,121200,153
20240927,134900,11090905600,121400,121400,121500,121300,236
20240927,134800,11062245100,121400,121400,121500,121200,142
20240927,134700,11045013500,121400,121500,121500,121300,159
20240927,134600,11025705100,121500,121300,121500,121200,189
20240927,134500,11002762900,121300,121300,121400,121100,202
20240927,134400,10978272200,121400,121400,121400,121000,133
20240927,134300,10962135400,121300,121400,121400,121100,168
20240927,134200,10941777800,121300,121100,121300,121000,233
20240927,134100,10913549100,121200,121100,121200,121100,179
20240927,134000,10891861500,121100,121100,121100,121000,85
20240927,133900,10881571600,121000,121100,121300,120900,185
20240927,133800,10859160300,121200,121300,121500,121200,167
20240927,133700,10838909300,121300,121200,121300,121000,62
20240927,133600,10831396800,121500,121200,121500,121200,180
20240927,133500,10809556700,121100,121200,121500,121100,220
20240927,133400,10782875900,121400,121100,121400,121000,90
20240927,133300,10771969500,121000,120900,121200,120900,167
20240927,133200,10751745100,120900,120800,120900,120600,192
20240927,133100,10728550400,120700,120700,120900,120600,73
20240927,133000,10719732100,120700,121000,121200,120600,240
20240927,132900,10690717900,121000,121100,121200,121000,215
20240927,132800,10664685400,121000,120900,121000,120800,125
20240927,132700,10649571900,120800,120600,121000,120600,80
20240927,132600,10639909200,120600,121100,121300,120600,369
20240927,132500,10595290300,121200,121200,121300,121100,213
20240927,132400,10569476500,121300,121200,121300,121100,91
20240927,132300,10558447700,121300,121100,121300,121000,318
20240927,132200,10519907900,121000,121000,121100,120900,142
20240927,132100,10502727400,121000,121300,121300,120900,70
20240927,132000,10494256800,120900,121100,121300,120900,318
20240927,131900,10455737800,121100,121200,121300,120900,53
20240927,131800,10449317600,121000,121000,121400,121000,187
20240927,131700,10426671000,121000,121300,121500,121000,214
20240927,131600,10400754400,121400,121300,121400,121000,196
20240927,131500,10376988200,121000,121200,121400,121000,148
20240927,131400,10359050900,121300,121200,121300,121000,169
20240927,131300,10338582500,121100,121100,121500,121000,200
20240927,131200,10314332600,121000,121300,121500,121000,113
20240927,131100,10300627400,121300,121100,121500,121100,152
20240927,131000,10282203300,121100,121200,121300,121100,184
20240927,130900,10259902900,121100,121300,121300,121000,90
20240927,130800,10248997000,121200,121300,121300,121100,146
20240927,130700,10231306900,121200,121400,121500,121200,219
20240927,130600,10204738300,121300,121100,121400,121100,123
20240927,130500,10189817900,121300,121100,121300,120900,188
20240927,130400,10167055900,121200,121000,121500,121000,196
20240927,130300,10143291300,121400,121100,121400,121000,175
20240927,130200,10122065300,121000,120800,121300,120700,287
20240927,130100,10087385900,120700,120700,120800,120700,95
20240927,130000,10075919200,120700,121100,121300,120700,328
20240927,125900,10036292300,121000,120800,121000,120700,158
20240927,125800,10017198900,120900,120800,121300,120800,79
20240927,125700,10007646700,120700,121000,121300,120700,261
20240927,125600,9976061300,121100,121300,121300,120900,49
20240927,125500,9970132200,121100,121400,121400,121100,194
20240927,125400,9946610700,121500,121400,121500,121200,266
20240927,125300,9914329600,121400,121400,121400,121300,78
20240927,125200,9904863500,121400,121300,121500,121200,153
20240927,125100,9886300700,121400,121700,121700,121400,104
20240927,125000,9873666300,121600,121600,121600,121400,160
20240927,124900,9854223100,121500,121600,121600,121300,252
20240927,124800,9823620100,121600,121500,121600,121500,71
20240927,124700,9814990600,121500,121600,121600,121400,161
20240927,124600,9795425900,121500,121600,121600,121500,210
20240927,124500,9769903900,121600,121600,121700,121500,163
20240927,124400,9750079300,121600,121600,121700,121500,273
20240927,124300,9716868000,121600,121700,121700,121500,127
20240927,124200,9701420100,121600,121500,121700,121500,164
20240927,124100,9681481900,121700,121500,121700,121500,166
20240927,124000,9661290700,121600,121600,121700,121500,149
20240927,123900,9643167000,121600,121700,121700,121500,140
20240927,123800,9626142100,121600,121600,121700,121600,99
20240927,123700,9614096200,121600,121600,121700,121600,201
20240927,123600,9589647200,121500,121600,121700,121500,171
20240927,123500,9568856100,121700,121700,121700,121600,158
20240927,123400,9549633200,121600,121600,121700,121500,199
20240927,123300,9525434900,121600,121600,121700,121600,184
20240927,123200,9503052900,121600,121700,121700,121600,111
20240927,123100,9489551500,121700,121600,121700,121500,251
20240927,123000,9459028500,121700,121600,121700,121500,126
20240927,122900,9443704500,121500,121600,121600,121500,140
20240927,122800,9426688700,121400,121400,121700,121400,199
20240927,122700,9402497400,121400,121500,121600,121400,104
20240927,122600,9389864900,121600,121500,121700,121400,126
20240927,122500,9374551100,121500,121500,121600,121400,78
20240927,122400,9365071200,121300,121500,121600,121200,289
20240927,122300,9330010800,121500,121500,121500,121300,148
20240927,122200,9312035800,121600,121500,121600,121400,122
20240927,122100,9297209300,121400,121400,121400,121300,165
20240927,122000,9277186000,121300,121400,121500,121300,95
20240927,121900,9265653400,121400,121300,121600,121300,151
20240927,121800,9247315300,121300,121400,121600,121300,267
20240927,121700,9214916800,121600,121400,121600,121400,103
20240927,121600,9202399700,121600,121600,121600,121400,170
20240927,121500,9181743200,121500,121300,121600,121200,122
20240927,121400,9166934100,121400,121500,121700,121300,168
20240927,121300,9146514900,121400,121600,121600,121300,116
20240927,121200,9132426900,121600,121600,121600,121400,119
20240927,121100,9117962300,121300,121300,121600,121100,305
20240927,121000,9080960500,121400,121500,121500,121400,98
20240927,120900,9069058000,121500,121700,121700,121500,261
20240927,120800,9037316800,121600,121600,121700,121600,311
20240927,120700,8999477200,121600,121600,121700,121600,226
20240927,120600,8971986900,121600,121500,121600,121400,166
20240927,120500,8951813000,121500,121400,121500,121300,265
20240927,120400,8919632400,121400,121400,121500,121300,179
20240927,120300,8897892500,121200,121300,121400,121200,125
20240927,120200,8882724900,121400,121300,121400,121300,291
20240927,120100,8847409100,121200,121300,121400,121100,124
20240927,120000,8832366400,121200,121200,121300,121100,236
20240927,115900,8803758600,121300,121300,121300,121100,242
20240927,115800,8774428200,121200,121300,121300,121100,183
20240927,115700,8752244500,121300,121200,121300,121100,186
20240927,115600,8729693500,121100,121200,121400,121100,231
20240927,115500,8701682200,121200,121300,121400,121100,182
20240927,115400,8679611900,121200,121200,121300,121100,173
20240927,115300,8658641500,121400,121200,121400,121100,229
20240927,115200,8630887700,121200,121100,121300,121100,136
20240927,115100,8614400500,121100,121200,121200,121000,195
20240927,115000,8590779000,121200,121200,121300,120900,267
20240927,114900,8558430800,121200,121100,121200,121100,138
20240927,114800,8541712200,121000,120900,121200,120900,239
20240927,114700,8512770600,120800,120800,121000,120800,195
20240927,114600,8489187500,120900,120800,120900,120800,198
20240927,114500,8465258300,120900,120900,120900,120700,235
20240927,114400,8436859200,120700,120700,120800,120600,92
20240927,114300,8425751700,120900,121100,121200,120000,564
20240927,114200,8357760100,121100,120800,121200,120700,152
20240927,114100,8339353100,120800,121000,121200,120800,195
20240927,114000,8315752500,121000,120900,121200,120700,207
20240927,113900,8290721100,121000,120800,121100,120800,222
20240927,113800,8263862600,120800,120800,120900,120500,173
20240927,113700,8242971400,120800,120800,121000,120500,236
20240927,113600,8214484000,120700,120200,121000,120100,233
20240927,113500,8186425900,120100,120600,120700,120100,372
20240927,113400,8141618100,120700,120800,121100,120700,217
20240927,113300,8115379300,120800,121000,121200,120700,252
20240927,113200,8084915200,121000,120900,121000,120700,153
20240927,113100,8066427500,121000,120800,121100,120700,214
20240927,113000,8040572400,120900,120600,121200,120600,184
20240927,112900,8018324100,120600,120700,121000,120500,269
20240927,112800,7985853200,120700,120800,121200,120600,311
20240927,112700,7948298200,120900,121000,121400,120900,280
20240927,112600,7914402100,120900,121100,121200,120800,247
20240927,112500,7884516300,121100,121700,121700,120900,281
20240927,112400,7850475400,121700,120700,121700,120700,364
20240927,112300,7806413800,120800,121200,121700,120800,362
20240927,112200,7762508000,121300,121000,121300,120900,256
20240927,112100,7731525200,121000,121100,121100,120800,580
20240927,112000,7661389500,121200,121600,121900,121200,372
20240927,111900,7616149000,121700,121500,121800,121400,541
20240927,111800,7550359500,121500,121800,121900,121400,518
20240927,111700,7487305100,121700,121700,121800,121600,440
20240927,111600,7433732300,121800,121300,121800,121300,515
20240927,111500,7371128400,121100,121100,121500,121000,397
20240927,111400,7323018200,121100,121200,121200,121000,491
20240927,111300,7263543100,121400,121500,121700,121300,497
20240927,111200,7203131300,121600,121400,121600,121400,397
20240927,111100,7154876100,121400,121400,121500,121300,902
20240927,111000,7045379100,121300,121300,121400,121300,437
20240927,110900,6992335800,121300,121400,121400,121200,421
20240927,110800,6941247800,121400,121400,121500,121200,279
20240927,110700,6907377900,121500,121400,121500,121300,395
20240927,110600,6859409400,121400,121400,121700,121300,642
20240927,110500,6781445000,121400,121300,121700,121300,285
20240927,110400,6746795700,121300,120800,121400,120700,180
20240927,110300,6725025000,120900,121000,121100,120600,983
20240927,110200,6606272800,121100,121600,121700,120900,666
20240927,110100,6525541100,121700,121400,121700,121300,720
20240927,110000,6437986900,121400,121300,121500,121200,758
20240927,105900,6345969900,121300,121400,121500,121300,647
20240927,105800,6267435100,121500,121300,121500,121300,406
20240927,105700,6218156100,121400,121300,121400,121200,442
20240927,105600,6164527200,121300,121400,121600,121200,688
20240927,105500,6080994600,121300,120800,121600,120800,1485
20240927,105400,5901039700,120900,120700,120900,120400,942
20240927,105300,5787214800,120700,120200,120800,120200,1203
20240927,105200,5642167000,120200,120200,120300,119900,303
20240927,105100,5605756800,120200,120000,120300,119900,209
20240927,105000,5580658300,120000,119900,120200,119900,193
20240927,104900,5557472000,119700,119800,120000,119700,115
20240927,104800,5543685000,119800,119800,119900,119800,156
20240927,104700,5524991100,119700,119800,120100,119600,308
20240927,104600,5488085600,119700,119900,119900,119600,128
20240927,104500,5472767000,119900,119800,119900,119600,64
20240927,104400,5465095600,119700,120100,120200,119500,406
20240927,104300,5416449200,120100,119700,120100,119500,212
20240927,104200,5391069400,119800,119900,120200,119700,425
20240927,104100,5340139600,120000,120200,120400,120000,400
20240927,104000,5292051500,120400,120200,120400,120200,198
20240927,103900,5268234400,120200,120300,120300,120100,147
20240927,103800,5250563300,120300,120200,120300,120000,128
20240927,103700,5235185100,120200,120100,120300,120000,187
20240927,103600,5212711500,120200,120300,120400,120000,215
20240927,103500,5186868200,120200,120200,120400,120200,116
20240927,103400,5172918300,120200,120300,120400,120200,202
20240927,103300,5148608100,120400,120400,120500,120300,159
20240927,103200,5129473300,120400,120400,120500,120300,470
20240927,103100,5072887300,120400,120400,120600,120400,388
20240927,103000,5026117500,120500,120400,120500,120400,209
20240927,102900,5000936700,120400,120800,120800,120400,261
20240927,102800,4969474000,120700,120700,120800,120600,224
20240927,102700,4942434200,120700,120700,120800,120400,532
20240927,102600,4878242000,120800,120800,120900,120500,646
20240927,102500,4800243400,120800,120900,120900,120800,112
20240927,102400,4786708700,120700,120700,120900,120700,668
20240927,102300,4706002000,120700,120700,120900,120700,875
20240927,102200,4600314200,120700,120600,120800,120500,672
20240927,102100,4519241300,120500,120300,120600,120300,933
20240927,102000,4406805700,120400,120300,120400,120100,242
20240927,101900,4377683900,120400,120300,120500,120200,311
20240927,101800,4340245600,120400,120000,120400,119900,1381
20240927,101700,4174252300,119900,119800,119900,119800,214
20240927,101600,4148606500,119900,120100,120100,119800,149
20240927,101500,4130725100,120100,120100,120300,120100,944
20240927,101400,4017261700,120100,120000,120100,119800,1724
20240927,101300,3810370200,120000,119700,120100,119600,1520
20240927,101200,3628065800,119600,119000,119600,119000,1556
20240927,101100,3442252300,119200,118900,119200,118900,177
20240927,101000,3421173200,119100,119000,119100,118500,234
20240927,100900,3393342600,119000,118900,119100,118900,39
20240927,100800,3388700000,119000,118900,119000,118600,251
20240927,100700,3358864100,118900,119200,119200,118900,142
20240927,100600,3341961400,119200,119100,119300,119100,421
20240927,100500,3291768500,119000,119200,119300,118900,412
20240927,100400,3242685100,119200,119200,119200,119000,185
20240927,100300,3220657500,119300,119500,119500,119300,399
20240927,100200,3173020200,119400,118900,119500,118900,2542
20240927,100100,2870056600,119000,118700,119000,118600,800
20240927,100000,2775009400,118800,118500,118800,118300,453
20240927,095900,2721280000,118500,118400,118700,118200,570
20240927,095800,2653773900,118400,118200,118400,118000,248
20240927,095700,2624459900,118400,118100,118400,117700,249
20240927,095600,2595057000,118200,118000,118300,118000,326
20240927,095500,2556553800,117900,117600,118000,117600,230
20240927,095400,2529450400,117700,117700,117700,117500,202
20240927,095300,2505687300,117700,117700,117700,117700,6
20240927,095200,2504981100,117800,117600,117800,117500,433
20240927,095100,2454042500,117600,117900,117900,117500,217
20240927,095000,2428509400,117900,118100,118400,117800,292
20240927,094900,2394035500,118300,118000,118300,118000,86
20240927,094800,2383881100,118000,118500,118500,117900,375
20240927,094700,2339594100,118400,118600,118600,118300,209
20240927,094600,2314834300,118600,118400,118600,118400,146
20240927,094500,2297538300,118400,118300,118500,118100,214
20240927,094400,2272221200,118400,118700,118800,118400,391
20240927,094300,2225876900,118700,118700,118800,118500,194
20240927,094200,2202849200,118600,118700,118700,118400,309
20240927,094100,2166203300,118600,118400,118700,118300,305
20240927,094000,2130057600,118400,118000,118500,118000,111
20240927,093900,2116929400,118000,118100,118200,117800,142
20240927,093800,2100187800,118000,117900,118100,117900,77
20240927,093700,2091103400,117900,117900,118000,117800,147
20240927,093600,2073765300,117800,118200,118200,117700,299
20240927,093500,2038482100,118200,118100,118300,118000,44
20240927,093400,2033284600,118000,118000,118300,117900,91
20240927,093300,2022543600,118000,118100,118100,117900,212
20240927,093200,1997525400,118200,118200,118600,118200,57
20240927,093100,1990786900,117900,118400,118400,117900,503
20240927,093000,1931384300,118600,118700,118900,118400,549
20240927,092900,1866174400,118700,118600,118800,118500,137
20240927,092800,1849913600,118600,118800,118800,118500,132
20240927,092700,1834237800,118800,118300,118800,118200,328
20240927,092600,1795356800,118400,118700,118800,118200,963
20240927,092500,1681075800,118700,118600,118700,118600,81
20240927,092400,1671464700,118600,118600,118700,118400,231
20240927,092300,1644083700,118500,118400,118600,118300,117
20240927,092200,1630227300,118400,118400,118800,118300,311
20240927,092100,1593386500,118700,119000,119000,118100,586
20240927,092000,1523896100,119000,119300,119500,119000,1005
20240927,091900,1404065800,119200,118900,119300,118800,305
20240927,091800,1367739100,118900,119200,119200,118800,614
20240927,091700,1294647000,119200,119000,119600,119000,967
20240927,091600,1179150300,119000,118900,119000,118600,764
20240927,091500,1088309600,118900,119100,119200,118500,812
20240927,091400,991819800,119100,118900,119300,118800,693
20240927,091300,909380400,118800,118500,118800,118300,2537
20240927,091200,608624400,118400,117800,118400,117600,1060
20240927,091100,483366200,117800,117300,117800,117200,274
20240927,091000,451189000,117300,117200,117300,117100,326
20240927,090900,412961700,117200,117300,117300,117200,374
20240927,090800,369127800,117300,117100,117500,117100,91
20240927,090700,358465100,117100,117100,117200,117000,133
20240927,090600,342893200,117100,117500,117500,117100,457
20240927,090500,289374700,117200,117400,117400,117100,489
20240927,090400,232027900,117400,117200,117400,117200,158
20240927,090300,213506300,117200,117000,117300,116900,271
20240927,090200,181789400,116900,116900,116900,116900,0
20240927,090100,181789400,116900,117100,117800,116700,554
20240927,090000,117024400,117500,118000,118000,117000,962