KissMeData/001040/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,183300,33432592100,125100,125100,125100,125100,7277
20240604,183200,33432592100,125100,125100,125100,125100,0
20240604,183100,33432592100,125100,125100,125100,125100,0
20240604,183000,33432592100,125100,125100,125100,125100,0
20240604,182900,33432592100,125100,125100,125100,125100,0
20240604,182800,33432592100,125100,125100,125100,125100,0
20240604,182700,33432592100,125100,125100,125100,125100,0
20240604,182600,33432592100,125100,125100,125100,125100,0
20240604,182500,33432592100,125100,125100,125100,125100,0
20240604,182400,33432592100,125100,125100,125100,125100,0
20240604,182300,33432592100,125100,125100,125100,125100,0
20240604,182200,33432592100,125100,125100,125100,125100,0
20240604,182100,33432592100,125100,125100,125100,125100,0
20240604,182000,33432592100,125100,125100,125100,125100,0
20240604,181900,33432592100,125100,125100,125100,125100,0
20240604,181800,33432592100,125100,125100,125100,125100,0
20240604,181700,33432592100,125100,125100,125100,125100,0
20240604,181600,33432592100,125100,125100,125100,125100,0
20240604,181500,33432592100,125100,125100,125100,125100,0
20240604,181400,33432592100,125100,125100,125100,125100,0
20240604,181300,33432592100,125100,125100,125100,125100,0
20240604,181200,33432592100,125100,125100,125100,125100,0
20240604,181100,33432592100,125100,125100,125100,125100,0
20240604,181000,33432592100,125100,125100,125100,125100,0
20240604,180900,33432592100,125100,125100,125100,125100,0
20240604,180800,33432592100,125100,125100,125100,125100,0
20240604,180700,33432592100,125100,125100,125100,125100,0
20240604,180600,33432592100,125100,125100,125100,125100,0
20240604,180500,33432592100,125100,125100,125100,125100,0
20240604,180400,33432592100,125100,125100,125100,125100,0
20240604,180300,33432592100,125100,125100,125100,125100,7277
20240604,180200,33432592100,125100,125100,125100,125100,0
20240604,180100,33432592100,125100,125100,125100,125100,0
20240604,180000,33432592100,125100,125100,125100,125100,0
20240604,175900,33432592100,125100,125100,125100,125100,0
20240604,175800,33432592100,125100,125100,125100,125100,0
20240604,175700,33432592100,125100,125100,125100,125100,0
20240604,175600,33432592100,125100,125100,125100,125100,0
20240604,175500,33432592100,125100,125100,125100,125100,0
20240604,175400,33432592100,125100,125100,125100,125100,0
20240604,175300,33432592100,125100,125100,125100,125100,0
20240604,175200,33432592100,125100,125100,125100,125100,0
20240604,175100,33432592100,125100,125100,125100,125100,0
20240604,175000,33432592100,125100,125100,125100,125100,0
20240604,174900,33432592100,125100,125100,125100,125100,0
20240604,174800,33432592100,125100,125100,125100,125100,0
20240604,174700,33432592100,125100,125100,125100,125100,0
20240604,174600,33432592100,125100,125100,125100,125100,0
20240604,174500,33432592100,125100,125100,125100,125100,0
20240604,174400,33432592100,125100,125100,125100,125100,0
20240604,174300,33432592100,125100,125100,125100,125100,0
20240604,174200,33432592100,125100,125100,125100,125100,0
20240604,174100,33432592100,125100,125100,125100,125100,0
20240604,174000,33432592100,125100,125100,125100,125100,0
20240604,173900,33432592100,125100,125100,125100,125100,0
20240604,173800,33432592100,125100,125100,125100,125100,0
20240604,173700,33432592100,125100,125100,125100,125100,0
20240604,173600,33432592100,125100,125100,125100,125100,0
20240604,173500,33432592100,125100,125100,125100,125100,0
20240604,173400,33432592100,125100,125100,125100,125100,0
20240604,173300,33432592100,125100,125100,125100,125100,7277
20240604,173200,33432592100,125100,125100,125100,125100,0
20240604,173100,33432592100,125100,125100,125100,125100,0
20240604,173000,33432592100,125100,125100,125100,125100,0
20240604,172900,33432592100,125100,125100,125100,125100,0
20240604,172800,33432592100,125100,125100,125100,125100,0
20240604,172700,33432592100,125100,125100,125100,125100,0
20240604,172600,33432592100,125100,125100,125100,125100,0
20240604,172500,33432592100,125100,125100,125100,125100,0
20240604,172400,33432592100,125100,125100,125100,125100,0
20240604,172300,33432592100,125100,125100,125100,125100,0
20240604,172200,33432592100,125100,125100,125100,125100,0
20240604,172100,33432592100,125100,125100,125100,125100,0
20240604,172000,33432592100,125100,125100,125100,125100,0
20240604,171900,33432592100,125100,125100,125100,125100,0
20240604,171800,33432592100,125100,125100,125100,125100,0
20240604,171700,33432592100,125100,125100,125100,125100,0
20240604,171600,33432592100,125100,125100,125100,125100,0
20240604,171500,33432592100,125100,125100,125100,125100,0
20240604,171400,33432592100,125100,125100,125100,125100,0
20240604,171300,33432592100,125100,125100,125100,125100,0
20240604,171200,33432592100,125100,125100,125100,125100,0
20240604,171100,33432592100,125100,125100,125100,125100,0
20240604,171000,33432592100,125100,125100,125100,125100,0
20240604,170900,33432592100,125100,125100,125100,125100,0
20240604,170800,33432592100,125100,125100,125100,125100,0
20240604,170700,33432592100,125100,125100,125100,125100,0
20240604,170600,33432592100,125100,125100,125100,125100,0
20240604,170500,33432592100,125100,125100,125100,125100,0
20240604,170400,33432592100,125100,125100,125100,125100,0
20240604,170300,33432592100,125100,125100,125100,125100,7277
20240604,170200,33432592100,125100,125100,125100,125100,0
20240604,170100,33432592100,125100,125100,125100,125100,0
20240604,170000,33432592100,125100,125100,125100,125100,0
20240604,165900,33432592100,125100,125100,125100,125100,0
20240604,165800,33432592100,125100,125100,125100,125100,0
20240604,165700,33432592100,125100,125100,125100,125100,0
20240604,165600,33432592100,125100,125100,125100,125100,0
20240604,165500,33432592100,125100,125100,125100,125100,0
20240604,165400,33432592100,125100,125100,125100,125100,0
20240604,165300,33432592100,125100,125100,125100,125100,0
20240604,165200,33432592100,125100,125100,125100,125100,0
20240604,165100,33432592100,125100,125100,125100,125100,0
20240604,165000,33432592100,125100,125100,125100,125100,0
20240604,164900,33432592100,125100,125100,125100,125100,0
20240604,164800,33432592100,125100,125100,125100,125100,0
20240604,164700,33432592100,125100,125100,125100,125100,0
20240604,164600,33432592100,125100,125100,125100,125100,0
20240604,164500,33432592100,125100,125100,125100,125100,0
20240604,164400,33432592100,125100,125100,125100,125100,0
20240604,164300,33432592100,125100,125100,125100,125100,0
20240604,164200,33432592100,125100,125100,125100,125100,0
20240604,164100,33432592100,125100,125100,125100,125100,0
20240604,164000,33432592100,125100,125100,125100,125100,0
20240604,163900,33432592100,125100,125100,125100,125100,0
20240604,163800,33432592100,125100,125100,125100,125100,0
20240604,163700,33432592100,125100,125100,125100,125100,0
20240604,163600,33432592100,125100,125100,125100,125100,0
20240604,163500,33432592100,125100,125100,125100,125100,0
20240604,163400,33432592100,125100,125100,125100,125100,0
20240604,163300,33432592100,125100,125100,125100,125100,7277
20240604,163200,33432592100,125100,125100,125100,125100,0
20240604,163100,33432592100,125100,125100,125100,125100,0
20240604,163000,33432592100,125100,125100,125100,125100,0
20240604,162900,33432592100,125100,125100,125100,125100,0
20240604,162800,33432592100,125100,125100,125100,125100,0
20240604,162700,33432592100,125100,125100,125100,125100,0
20240604,162600,33432592100,125100,125100,125100,125100,0
20240604,162500,33432592100,125100,125100,125100,125100,0
20240604,162400,33432592100,125100,125100,125100,125100,0
20240604,162300,33432592100,125100,125100,125100,125100,0
20240604,162200,33432592100,125100,125100,125100,125100,0
20240604,162100,33432592100,125100,125100,125100,125100,0
20240604,162000,33432592100,125100,125100,125100,125100,0
20240604,161900,33432592100,125100,125100,125100,125100,0
20240604,161800,33432592100,125100,125100,125100,125100,0
20240604,161700,33432592100,125100,125100,125100,125100,0
20240604,161600,33432592100,125100,125100,125100,125100,0
20240604,161500,33432592100,125100,125100,125100,125100,0
20240604,161400,33432592100,125100,125100,125100,125100,0
20240604,161300,33432592100,125100,125100,125100,125100,0
20240604,161200,33432592100,125100,125100,125100,125100,0
20240604,161100,33432592100,125100,125100,125100,125100,0
20240604,161000,33432592100,125100,125100,125100,125100,0
20240604,160900,33432592100,125100,125100,125100,125100,0
20240604,160800,33432592100,125100,125100,125100,125100,0
20240604,160700,33432592100,125100,125100,125100,125100,0
20240604,160600,33432592100,125100,125100,125100,125100,0
20240604,160500,33432592100,125100,125100,125100,125100,0
20240604,160400,33432592100,125100,125100,125100,125100,0
20240604,160300,33432592100,125100,125100,125100,125100,7277
20240604,160200,33432592100,125100,125100,125100,125100,0
20240604,160100,33432592100,125100,125100,125100,125100,0
20240604,160000,33432592100,125100,125100,125100,125100,0
20240604,155900,33432592100,125100,125100,125100,125100,0
20240604,155800,33432592100,125100,125100,125100,125100,0
20240604,155700,33432592100,125100,125100,125100,125100,0
20240604,155600,33432592100,125100,125100,125100,125100,0
20240604,155500,33432592100,125100,125100,125100,125100,0
20240604,155400,33432592100,125100,125100,125100,125100,0
20240604,155300,33432592100,125100,125100,125100,125100,0
20240604,155200,33432592100,125100,125100,125100,125100,0
20240604,155100,33432592100,125100,125100,125100,125100,0
20240604,155000,33432592100,125100,125100,125100,125100,0
20240604,154900,33432592100,125100,125100,125100,125100,0
20240604,154800,33432592100,125100,125100,125100,125100,0
20240604,154700,33432592100,125100,125100,125100,125100,0
20240604,154600,33432592100,125100,125100,125100,125100,0
20240604,154500,33432592100,125100,125100,125100,125100,0
20240604,154400,33432592100,125100,125100,125100,125100,0
20240604,154300,33432592100,125100,125100,125100,125100,0
20240604,154200,33432592100,125100,125100,125100,125100,0
20240604,154100,33432592100,125100,125100,125100,125100,0
20240604,154000,33432592100,125100,125100,125100,125100,0
20240604,153900,33432592100,125100,125100,125100,125100,0
20240604,153800,33432592100,125100,125100,125100,125100,0
20240604,153700,33432592100,125100,125100,125100,125100,0
20240604,153600,33432592100,125100,125100,125100,125100,0
20240604,153500,33432592100,125100,125100,125100,125100,0
20240604,153400,33432592100,125100,125100,125100,125100,0
20240604,153300,33432592100,125100,125100,125100,125100,7277
20240604,153200,33432592100,125100,125100,125100,125100,0
20240604,153100,33432592100,125100,125100,125100,125100,0
20240604,153000,33432592100,125100,125100,125100,125100,7277
20240604,152900,32522239400,125300,125300,125300,125300,0
20240604,152800,32522239400,125300,125300,125300,125300,0
20240604,152700,32522239400,125300,125300,125300,125300,0
20240604,152600,32522239400,125300,125300,125300,125300,0
20240604,152500,32522239400,125300,125300,125300,125300,0
20240604,152400,32522239400,125300,125300,125300,125300,0
20240604,152300,32522239400,125300,125300,125300,125300,0
20240604,152200,32522239400,125300,125300,125300,125300,0
20240604,152100,32522239400,125300,125300,125300,125300,0
20240604,152000,32522239400,125300,125300,125300,125300,0
20240604,151900,32522239400,125300,125400,125400,125100,421
20240604,151800,32469500900,125100,125300,125400,125100,448
20240604,151700,32413391300,125200,125000,125300,125000,571
20240604,151600,32341916600,125200,124900,125200,124900,681
20240604,151500,32256711800,124900,124800,125200,124700,1792
20240604,151400,32032800300,124800,124900,125200,124800,566
20240604,151300,31962051700,124900,125000,125100,124900,484
20240604,151200,31901569100,124900,124900,125100,124900,373
20240604,151100,31854968800,125000,125000,125200,124900,375
20240604,151000,31808089800,125000,124900,125300,124900,1224
20240604,150900,31655069500,125000,125000,125100,124900,1101
20240604,150800,31517435700,125000,125000,125100,125000,458
20240604,150700,31460177300,125000,125100,125200,125000,527
20240604,150600,31394265300,125200,125100,125200,125000,671
20240604,150500,31310325300,125100,125100,125100,125000,465
20240604,150400,31252191300,125000,125200,125300,125000,569
20240604,150300,31181009200,125200,125000,125400,125000,565
20240604,150200,31110270100,125000,125300,125400,125000,801
20240604,150100,31009974200,125300,125300,125400,125000,470
20240604,150000,30951139100,125300,125100,125400,125000,672
20240604,145900,30867037800,125200,125000,125200,125000,1301
20240604,145800,30704299800,125000,125000,125100,125000,460
20240604,145700,30646783600,125100,125000,125200,125000,647
20240604,145600,30565866200,125200,125100,125200,125000,628
20240604,145500,30487291300,125100,125300,125400,125100,691
20240604,145400,30400758800,125300,125000,125500,125000,2479
20240604,145300,30090340800,125100,125000,125100,125000,554
20240604,145200,30021077500,125000,125200,125200,125000,979
20240604,145100,29898621500,125100,125200,125300,125100,626
20240604,145000,29820255500,125300,125200,125500,125200,1588
20240604,144900,29621290400,125200,125300,125500,125200,836
20240604,144800,29516519200,125300,125400,125600,125300,936
20240604,144700,29399048900,125300,125500,125600,125300,1049
20240604,144600,29267447200,125500,125500,125700,125500,482
20240604,144500,29206924000,125500,125600,125700,125500,799
20240604,144400,29106582600,125600,125700,125800,125500,930
20240604,144300,28989761600,125800,125800,125900,125600,773
20240604,144200,28892566900,125800,125800,125800,125600,570
20240604,144100,28820921700,125700,125800,126000,125700,1264
20240604,144000,28661826700,125800,125500,125900,125500,1212
20240604,143900,28509563700,125500,125700,125700,125500,750
20240604,143800,28415361700,125600,125600,125900,125500,845
20240604,143700,28309136200,125700,125500,125700,125300,823
20240604,143600,28205820800,125500,125400,125800,125300,1438
20240604,143500,28025230900,125400,125300,125400,125100,646
20240604,143400,27944313100,125300,125200,125500,125100,1436
20240604,143300,27764340900,125200,125200,125200,125000,1083
20240604,143200,27628819000,125100,125100,125200,125100,515
20240604,143100,27564382600,125100,125400,125400,125100,554
20240604,143000,27494996800,125400,125100,125400,125100,1291
20240604,142900,27333338200,125100,125300,125400,125100,598
20240604,142800,27258455200,125400,125400,125400,125300,626
20240604,142700,27179999600,125400,125500,125500,125300,503
20240604,142600,27116916500,125400,125300,125600,125200,1182
20240604,142500,26968729300,125200,125300,125400,125200,615
20240604,142400,26891690300,125400,125300,125600,125200,1169
20240604,142300,26745142500,125300,125400,125400,125200,846
20240604,142200,26639117000,125300,125400,125400,125300,590
20240604,142100,26565174200,125400,125600,125600,125300,832
20240604,142000,26460860700,125500,125500,125600,125300,953
20240604,141900,26341337900,125400,125700,125800,125300,1041
20240604,141800,26210623200,125800,125800,125800,125700,874
20240604,141700,26100734400,125800,125800,125900,125700,385
20240604,141600,26052307000,125700,125700,125900,125700,1046
20240604,141500,25920749900,125700,125900,125900,125700,513
20240604,141400,25856224100,125900,125900,126000,125700,641
20240604,141300,25775545800,125900,125700,126200,125700,2032
20240604,141200,25519655900,125700,125600,125700,125400,832
20240604,141100,25415169700,125500,125700,125700,125500,440
20240604,141000,25359913900,125700,125700,125700,125500,657
20240604,140900,25277376100,125600,125700,125700,125400,741
20240604,140800,25184318100,125600,125200,125700,125200,1260
20240604,140700,25026113500,125300,125200,125300,125200,891
20240604,140600,24914495100,125200,125300,125400,125200,468
20240604,140500,24855855500,125300,125200,125400,125200,670
20240604,140400,24771920900,125200,125200,125300,125000,822
20240604,140300,24669039900,125200,125100,125400,125100,795
20240604,140200,24569464900,125200,124500,125200,124500,1111
20240604,140100,24430778800,124400,124600,124600,124400,437
20240604,140000,24376365000,124600,124500,124700,124400,1995
20240604,135900,24127993400,124600,124400,124700,124400,1282
20240604,135800,23968388700,124400,124500,124600,124400,1791
20240604,135700,23745483100,124400,124600,124800,124400,1336
20240604,135600,23579079200,124700,124700,124900,124600,1273
20240604,135500,23420335500,124700,124900,125100,124700,797
20240604,135400,23320793700,125000,124900,125200,124800,833
20240604,135300,23216702700,124900,125200,125200,124900,1526
20240604,135200,23025970300,125200,125200,125400,125000,2775
20240604,135100,22678818600,125200,125300,125300,125100,473
20240604,135000,22619600100,125200,125300,125300,125000,1175
20240604,134900,22472510700,125400,125100,125400,125100,542
20240604,134800,22404654600,125200,125300,125300,125000,1624
20240604,134700,22201601400,125400,125000,125400,125000,1068
20240604,134600,22067850200,125200,125300,125400,125000,990
20240604,134500,21943929900,125200,125100,125300,125100,797
20240604,134400,21844133200,125100,125300,125400,125100,578
20240604,134300,21771717100,125300,125400,125500,125300,618
20240604,134200,21694206500,125400,125300,125500,125100,1220
20240604,134100,21541296400,125300,125200,125400,125100,745
20240604,134000,21448011400,125200,125200,125400,125100,674
20240604,133900,21363621500,125400,125100,125400,125000,924
20240604,133800,21247983500,125100,125100,125200,125000,1012
20240604,133700,21121333700,125100,125300,125300,125100,677
20240604,133600,21036614200,125300,125300,125400,125200,1094
20240604,133500,20899589000,125300,125400,125500,125200,652
20240604,133400,20817848100,125500,125500,125600,125400,1106
20240604,133300,20679035300,125500,125500,125700,125500,648
20240604,133200,20597667600,125500,125500,125700,125500,1188
20240604,133100,20448482600,125500,125700,125700,125500,1238
20240604,133000,20293100000,125600,125800,125800,125500,891
20240604,132900,20181157700,125700,125700,125900,125700,833
20240604,132800,20076398000,125700,125700,125900,125700,702
20240604,132700,19988124900,125700,125700,125800,125600,520
20240604,132600,19922776300,125600,125600,126000,125600,1427
20240604,132500,19743425700,125600,125800,125900,125600,867
20240604,132400,19634411900,125900,125800,126000,125700,700
20240604,132300,19546318300,125900,126100,126100,125800,1070
20240604,132200,19411537500,126100,126000,126100,126000,2398
20240604,132100,19109361100,126000,126100,126100,126000,997
20240604,132000,18983671400,126100,126000,126300,126000,1090
20240604,131900,18846257900,126000,126100,126300,126000,1321
20240604,131800,18679580000,126100,126300,126400,126100,358
20240604,131700,18634419000,126300,126200,126300,126100,485
20240604,131600,18573228400,126100,126300,126400,126100,369
20240604,131500,18526648600,126400,126300,126600,126100,593
20240604,131400,18451741000,126300,126100,126500,126100,501
20240604,131300,18388486700,126300,126400,126600,126300,242
20240604,131200,18357907300,126400,126600,126700,126000,3221
20240604,131100,17951695700,126500,126400,126600,126200,589
20240604,131000,17877257300,126400,126300,126500,126200,388
20240604,130900,17828244300,126300,126300,126400,126200,480
20240604,130800,17767623100,126200,126100,126400,126100,556
20240604,130700,17697421500,126300,126100,126300,126100,362
20240604,130600,17651748700,126100,126100,126400,126100,569
20240604,130500,17579938400,126300,126200,126300,126100,562
20240604,130400,17508995900,126200,126200,126300,126100,428
20240604,130300,17454979000,126300,126300,126400,126200,558
20240604,130200,17384531100,126200,126300,126400,126200,456
20240604,130100,17326951200,126300,126400,126400,126300,793
20240604,130000,17226760700,126300,126400,126500,126300,429
20240604,125900,17172546800,126400,126400,126600,126400,1142
20240604,125800,17028151800,126400,126400,126600,126400,390
20240604,125700,16978837600,126400,126400,126600,126400,495
20240604,125600,16916234800,126400,126400,126600,126400,469
20240604,125500,16856923600,126400,126500,126600,126400,388
20240604,125400,16807851400,126600,126600,126700,126500,317
20240604,125300,16767724200,126700,126500,126700,126400,662
20240604,125200,16683936600,126500,126500,126700,126300,433
20240604,125100,16629148200,126500,126600,126600,126400,411
20240604,125000,16577175100,126500,126500,126700,126500,454
20240604,124900,16519715000,126600,126600,126700,126400,558
20240604,124800,16449124900,126500,126500,126600,126400,778
20240604,124700,16350682600,126500,126600,126600,126500,390
20240604,124600,16301331300,126600,126600,126700,126500,691
20240604,124500,16213842000,126600,126700,126700,126600,484
20240604,124400,16152535100,126600,126600,126800,126600,501
20240604,124300,16089070500,126700,126600,126700,126500,496
20240604,124200,16026283000,126700,126600,126700,126500,406
20240604,124100,15974897500,126500,126600,126800,126300,712
20240604,124000,15884756200,126300,126400,126600,126200,707
20240604,123900,15795416700,126300,126200,126400,126200,380
20240604,123800,15747431000,126200,126400,126400,126200,873
20240604,123700,15637164100,126400,126600,126600,126400,300
20240604,123600,15599226200,126600,126600,126600,126400,473
20240604,123500,15539370900,126500,126700,126800,126500,549
20240604,123400,15469866200,126700,126600,126800,126500,576
20240604,123300,15396903700,126500,126600,126700,126500,303
20240604,123200,15358555500,126700,126500,126800,126500,643
20240604,123100,15277126900,126500,126600,126700,126500,909
20240604,123000,15162098700,126600,126700,126700,126500,338
20240604,122900,15119306300,126700,127000,127000,126700,510
20240604,122800,15054665700,126800,126800,126900,126700,605
20240604,122700,14977942300,126800,126700,126800,126700,395
20240604,122600,14927866200,126800,126800,127000,126700,649
20240604,122500,14845577800,126800,126900,127100,126700,763
20240604,122400,14748773500,126800,126700,126800,126500,636
20240604,122300,14668240400,126700,126600,126700,126600,286
20240604,122200,14632030900,126600,126800,126800,126600,836
20240604,122100,14526125600,126700,126600,126800,126600,389
20240604,122000,14476826600,126600,126700,126900,126500,395
20240604,121900,14426793000,126700,126800,126800,126700,235
20240604,121800,14397002700,126800,126800,126900,126800,316
20240604,121700,14356915900,126800,127000,127000,126500,3973
20240604,121600,13853931700,127000,127000,127100,127000,545
20240604,121500,13784690100,127000,127100,127200,127000,722
20240604,121400,13692949300,127200,127200,127300,127100,552
20240604,121300,13622745800,127300,127200,127300,127200,368
20240604,121200,13575919400,127200,127300,127400,127200,299
20240604,121100,13537864300,127400,127400,127500,127400,238
20240604,121000,13507535000,127400,127400,127500,127300,256
20240604,120900,13474926900,127400,127300,127600,127300,400
20240604,120800,13423950400,127400,127300,127400,127300,533
20240604,120700,13356080300,127300,127400,127600,127300,365
20240604,120600,13309567400,127400,127500,127500,127300,376
20240604,120500,13261666900,127500,127400,127600,127300,670
20240604,120400,13176312900,127400,127400,127500,127400,308
20240604,120300,13137068600,127400,127500,127600,127400,237
20240604,120200,13106859500,127400,127400,127600,127400,803
20240604,120100,13004494500,127500,127500,127600,127400,427
20240604,120000,12950053300,127500,127600,127700,127500,1297
20240604,115900,12784646900,127700,127600,127700,127500,614
20240604,115800,12706301200,127600,127700,127800,127600,301
20240604,115700,12667868900,127700,127700,127800,127700,343
20240604,115600,12624067200,127700,127900,127900,127700,1241
20240604,115500,12465479700,127900,128000,128000,127800,494
20240604,115400,12402288200,128000,128000,128100,127900,485
20240604,115300,12340217100,128000,128000,128100,128000,332
20240604,115200,12297719900,128000,128000,128100,128000,530
20240604,115100,12229863600,128100,128000,128100,128000,183
20240604,115000,12206435200,128100,128000,128200,128000,568
20240604,114900,12133689600,128000,128100,128200,128000,582
20240604,114800,12059133700,128100,128200,128200,128100,494
20240604,114700,11995817000,128200,128300,128400,128200,296
20240604,114600,11957843700,128300,128300,128400,128300,195
20240604,114500,11932824700,128300,128400,128500,128300,389
20240604,114400,11882891300,128300,128500,128500,128300,571
20240604,114300,11809553300,128500,128500,128700,128500,391
20240604,114200,11759282700,128500,128500,128600,128500,433
20240604,114100,11703617300,128500,128400,128700,128400,961
20240604,114000,11580133800,128400,128600,128600,128300,635
20240604,113900,11498569800,128600,128400,128700,128300,371
20240604,113800,11450868200,128300,128300,128600,128300,793
20240604,113700,11349047800,128300,128300,128500,128300,260
20240604,113600,11315670400,128400,128400,128400,128200,455
20240604,113500,11257286300,128500,128400,128600,128300,322
20240604,113400,11215929200,128400,128400,128500,128300,300
20240604,113300,11177395800,128400,128500,128600,128300,534
20240604,113200,11108844500,128500,128400,128500,128100,598
20240604,113100,11032070100,128500,128300,128700,128200,2525
20240604,113000,10707922700,128200,128400,128400,128200,672
20240604,112900,10621727000,128400,128400,128500,128300,368
20240604,112800,10574484200,128300,128300,128400,128200,710
20240604,112700,10483391100,128400,128200,128500,128100,515
20240604,112600,10417328300,128200,128200,128300,128100,311
20240604,112500,10377456000,128100,128200,128300,128100,446
20240604,112400,10320278700,128200,128400,128500,128200,634
20240604,112300,10238915100,128200,128300,128400,128100,830
20240604,112200,10132459800,128400,128300,128400,128300,311
20240604,112100,10092558100,128300,128300,128400,128300,438
20240604,112000,10036361800,128300,128500,128600,128300,686
20240604,111900,9948242800,128500,128500,128600,128500,680
20240604,111800,9860861500,128500,128700,128700,128500,521
20240604,111700,9793885200,128600,128800,128800,128600,315
20240604,111600,9753367800,128700,128600,128700,128500,443
20240604,111500,9696387800,128600,128900,129000,128500,2722
20240604,111400,9346247100,129000,128900,129000,128900,261
20240604,111300,9312598400,128900,128900,129000,128900,386
20240604,111200,9262828800,128900,129000,129000,128900,681
20240604,111100,9174999600,129000,129100,129200,129000,566
20240604,111000,9101966900,129100,129200,129200,129100,206
20240604,110900,9075360500,129200,129200,129300,129100,577
20240604,110800,9000795300,129100,129100,129200,129000,381
20240604,110700,8951605800,129100,129100,129200,129000,419
20240604,110600,8897495100,129200,129100,129300,129100,482
20240604,110500,8835224600,129200,129100,129200,129100,352
20240604,110400,8789777800,129200,129100,129200,129100,160
20240604,110300,8769118100,129100,129300,129300,129100,826
20240604,110200,8662448500,129300,129300,129300,129200,601
20240604,110100,8584747800,129300,129400,129400,129300,192
20240604,110000,8559920200,129300,129500,129500,129300,521
20240604,105900,8492480800,129400,129300,129500,129300,838
20240604,105800,8384071500,129300,129300,129400,129300,752
20240604,105700,8286825100,129300,129400,129500,129300,653
20240604,105600,8202366000,129500,129400,129500,129400,409
20240604,105500,8149426100,129500,129400,129600,129400,488
20240604,105400,8086222800,129400,129500,129800,129400,620
20240604,105300,8005911200,129500,129400,129600,129400,552
20240604,105200,7934451100,129500,129500,129500,129400,193
20240604,105100,7909464500,129500,129600,129600,129500,841
20240604,105000,7800532300,129600,129600,129800,129500,797
20240604,104900,7697207700,129600,129700,129800,129500,490
20240604,104800,7633696200,129700,129700,129800,129700,338
20240604,104700,7589844700,129700,129600,129700,129500,350
20240604,104600,7544475000,129600,129700,129800,129500,661
20240604,104500,7458796400,129600,129700,130000,129600,299
20240604,104400,7419985600,129700,129800,129900,129700,267
20240604,104300,7385316800,129800,129700,130100,129700,1832
20240604,104200,7147308800,129600,129700,129700,129600,324
20240604,104100,7105311700,129700,129900,129900,129700,500
20240604,104000,7040426400,129900,129800,130000,129600,748
20240604,103900,6943317400,129800,129800,129800,129800,353
20240604,103800,6897498000,130000,130100,130100,129800,664
20240604,103700,6811241600,130100,130000,130100,129900,242
20240604,103600,6779785300,130200,130100,130300,129900,246
20240604,103500,6747785800,130000,130200,130500,130000,153
20240604,103400,6727862000,130000,129900,130400,129800,979
20240604,103300,6600531800,130000,130000,130100,129900,1109
20240604,103200,6456367600,130000,130100,130100,130000,258
20240604,103100,6422811000,130100,130200,130200,130100,181
20240604,103000,6399261700,130200,130300,130500,130100,634
20240604,102900,6316648000,130300,130700,130700,130300,7280
20240604,102800,5365976400,130700,130700,130800,130600,778
20240604,102700,5264316700,130700,130800,130800,130600,642
20240604,102600,5180393200,130800,130700,130900,130700,538
20240604,102500,5110026200,130700,130800,130800,130700,315
20240604,102400,5068843300,130800,130900,130900,130800,189
20240604,102300,5044120800,130900,130900,130900,130800,229
20240604,102200,5014150700,131000,131000,131000,130900,153
20240604,102100,4994119100,131000,130900,131100,130800,239
20240604,102000,4962819100,130800,130600,131100,130600,1332
20240604,101900,4788529400,130600,130500,130700,130300,606
20240604,101800,4709425900,130500,130600,130600,130500,380
20240604,101700,4659809900,130600,130600,130700,130500,463
20240604,101600,4599377700,130600,130700,130700,130600,403
20240604,101500,4546729600,130700,130800,130900,130700,1192
20240604,101400,4390836900,130900,131000,131100,130800,1689
20240604,101300,4169709200,131000,131100,131100,131000,803
20240604,101200,4064503500,131100,131200,131200,131000,241
20240604,101100,4032910200,131100,131100,131100,131000,642
20240604,101000,3948772700,131100,131200,131200,131000,1652
20240604,100900,3732281000,131200,131400,131400,131100,663
20240604,100800,3645274100,131500,131600,131600,131400,1011
20240604,100700,3512342500,131600,131700,131800,131600,189
20240604,100600,3487452200,131700,131800,131800,131700,37
20240604,100500,3482578500,131800,131800,131800,131700,118
20240604,100400,3467031100,131800,131800,131800,131700,185
20240604,100300,3442649000,131800,131800,131800,131700,68
20240604,100200,3433689000,131700,132200,132200,131700,283
20240604,100100,3396361100,132200,132100,132200,132100,98
20240604,100000,3383414300,132100,132000,132100,131900,187
20240604,095900,3358721400,132000,132100,132100,131900,145
20240604,095800,3339582200,132000,131800,132000,131800,207
20240604,095700,3312273900,131800,131700,131800,131600,305
20240604,095600,3272106000,131500,131600,131700,131400,259
20240604,095500,3238031300,131500,131500,131500,131400,133
20240604,095400,3220542900,131400,131300,131600,131300,292
20240604,095300,3182192400,131300,131500,131500,131300,470
20240604,095200,3120462400,131500,131600,131600,131400,356
20240604,095100,3073644000,131600,131700,131800,131600,506
20240604,095000,3007005100,131700,131900,132000,131700,489
20240604,094900,2942560700,131800,131900,131900,131800,62
20240604,094800,2934383600,131900,132000,132000,131800,225
20240604,094700,2904698200,132000,132000,132100,132000,122
20240604,094600,2888592700,132000,132500,132500,131900,348
20240604,094500,2842601400,132500,132600,132600,132400,1880
20240604,094400,2593475200,132700,132700,132800,132500,483
20240604,094300,2529415500,132700,132700,132700,132500,268
20240604,094200,2493858300,132500,132700,132800,132500,176
20240604,094100,2470510300,132700,132800,132800,132500,388
20240604,094000,2419025200,132700,132700,132800,132500,179
20240604,093900,2395276500,132700,132700,132800,132600,811
20240604,093800,2287655800,132700,132500,132800,132500,218
20240604,093700,2258744600,132600,132700,132700,132600,91
20240604,093600,2246677700,132500,132400,132800,132300,485
20240604,093500,2182378300,132400,132500,132600,132400,305
20240604,093400,2141956000,132600,132600,132700,132600,132
20240604,093300,2124452000,132600,132600,132600,132500,118
20240604,093200,2108807500,132600,132600,132700,132500,350
20240604,093100,2062396700,132600,132500,132600,132300,203
20240604,093000,2035503900,132500,132200,132500,132200,287
20240604,092900,1997526600,132200,132100,132200,132100,100
20240604,092800,1984315600,132100,132100,132100,132000,280
20240604,092700,1947343600,132000,132000,132100,131900,312
20240604,092600,1906148600,132000,132100,132200,131900,580
20240604,092500,1829549200,132100,132400,132500,132100,481
20240604,092400,1765879700,132400,132100,132500,132100,186
20240604,092300,1741248900,132100,132500,132700,132000,492
20240604,092200,1676202100,132500,132300,132700,132300,345
20240604,092100,1630529500,132300,132100,132300,132100,1208
20240604,092000,1470860500,132200,132500,132800,132100,719
20240604,091900,1375714600,132300,132300,132400,132200,305
20240604,091800,1335357200,132300,132700,132700,132300,106
20240604,091700,1321319200,132700,132300,132700,132300,134
20240604,091600,1303573200,132100,132500,132600,132100,826
20240604,091500,1194242100,132500,132900,132900,132500,244
20240604,091400,1161900000,132900,133200,133200,132800,164
20240604,091300,1140086000,133200,133000,133200,133000,124
20240604,091200,1123587700,132900,133000,133100,132900,244
20240604,091100,1091139200,132800,132700,133000,132100,349
20240604,091000,1044785400,132700,132400,132700,132000,318
20240604,090900,1002723000,132400,132600,132800,132300,236
20240604,090800,971418700,132100,131600,132600,131600,337
20240604,090700,926839400,131600,131600,132100,131600,424
20240604,090600,870939500,131600,131500,131700,131500,138
20240604,090500,852783200,131500,131400,131800,131400,304
20240604,090400,812806800,131400,131900,131900,131200,1605
20240604,090300,601649300,132000,132000,132600,132000,375
20240604,090200,552081900,132200,132300,132300,132000,1576
20240604,090100,343978400,132800,132200,132900,132000,896
20240604,090000,225527700,132300,132600,132700,132300,1665