KissMeData/271560/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,205900,13342957900,92100,92100,92100,92100,4929
20240423,205800,13342957900,92100,92100,92100,92100,0
20240423,205700,13342957900,92100,92100,92100,92100,0
20240423,205600,13342957900,92100,92100,92100,92100,0
20240423,205500,13342957900,92100,92100,92100,92100,0
20240423,205400,13342957900,92100,92100,92100,92100,0
20240423,205300,13342957900,92100,92100,92100,92100,0
20240423,205200,13342957900,92100,92100,92100,92100,0
20240423,205100,13342957900,92100,92100,92100,92100,0
20240423,205000,13342957900,92100,92100,92100,92100,0
20240423,204900,13342957900,92100,92100,92100,92100,0
20240423,204800,13342957900,92100,92100,92100,92100,0
20240423,204700,13342957900,92100,92100,92100,92100,0
20240423,204600,13342957900,92100,92100,92100,92100,0
20240423,204500,13342957900,92100,92100,92100,92100,0
20240423,204400,13342957900,92100,92100,92100,92100,0
20240423,204300,13342957900,92100,92100,92100,92100,0
20240423,204200,13342957900,92100,92100,92100,92100,0
20240423,204100,13342957900,92100,92100,92100,92100,0
20240423,204000,13342957900,92100,92100,92100,92100,0
20240423,203900,13342957900,92100,92100,92100,92100,0
20240423,203800,13342957900,92100,92100,92100,92100,0
20240423,203700,13342957900,92100,92100,92100,92100,0
20240423,203600,13342957900,92100,92100,92100,92100,0
20240423,203500,13342957900,92100,92100,92100,92100,0
20240423,203400,13342957900,92100,92100,92100,92100,0
20240423,203300,13342957900,92100,92100,92100,92100,0
20240423,203200,13342957900,92100,92100,92100,92100,0
20240423,203100,13342957900,92100,92100,92100,92100,0
20240423,203000,13342957900,92100,92100,92100,92100,0
20240423,202900,13342957900,92100,92100,92100,92100,4929
20240423,202800,13342957900,92100,92100,92100,92100,0
20240423,202700,13342957900,92100,92100,92100,92100,0
20240423,202600,13342957900,92100,92100,92100,92100,0
20240423,202500,13342957900,92100,92100,92100,92100,0
20240423,202400,13342957900,92100,92100,92100,92100,0
20240423,202300,13342957900,92100,92100,92100,92100,0
20240423,202200,13342957900,92100,92100,92100,92100,0
20240423,202100,13342957900,92100,92100,92100,92100,0
20240423,202000,13342957900,92100,92100,92100,92100,0
20240423,201900,13342957900,92100,92100,92100,92100,0
20240423,201800,13342957900,92100,92100,92100,92100,0
20240423,201700,13342957900,92100,92100,92100,92100,0
20240423,201600,13342957900,92100,92100,92100,92100,0
20240423,201500,13342957900,92100,92100,92100,92100,0
20240423,201400,13342957900,92100,92100,92100,92100,0
20240423,201300,13342957900,92100,92100,92100,92100,0
20240423,201200,13342957900,92100,92100,92100,92100,0
20240423,201100,13342957900,92100,92100,92100,92100,0
20240423,201000,13342957900,92100,92100,92100,92100,0
20240423,200900,13342957900,92100,92100,92100,92100,0
20240423,200800,13342957900,92100,92100,92100,92100,0
20240423,200700,13342957900,92100,92100,92100,92100,0
20240423,200600,13342957900,92100,92100,92100,92100,0
20240423,200500,13342957900,92100,92100,92100,92100,0
20240423,200400,13342957900,92100,92100,92100,92100,0
20240423,200300,13342957900,92100,92100,92100,92100,0
20240423,200200,13342957900,92100,92100,92100,92100,0
20240423,200100,13342957900,92100,92100,92100,92100,0
20240423,200000,13342957900,92100,92100,92100,92100,0
20240423,195900,13342957900,92100,92100,92100,92100,4929
20240423,195800,13342957900,92100,92100,92100,92100,0
20240423,195700,13342957900,92100,92100,92100,92100,0
20240423,195600,13342957900,92100,92100,92100,92100,0
20240423,195500,13342957900,92100,92100,92100,92100,0
20240423,195400,13342957900,92100,92100,92100,92100,0
20240423,195300,13342957900,92100,92100,92100,92100,0
20240423,195200,13342957900,92100,92100,92100,92100,0
20240423,195100,13342957900,92100,92100,92100,92100,0
20240423,195000,13342957900,92100,92100,92100,92100,0
20240423,194900,13342957900,92100,92100,92100,92100,0
20240423,194800,13342957900,92100,92100,92100,92100,0
20240423,194700,13342957900,92100,92100,92100,92100,0
20240423,194600,13342957900,92100,92100,92100,92100,0
20240423,194500,13342957900,92100,92100,92100,92100,0
20240423,194400,13342957900,92100,92100,92100,92100,0
20240423,194300,13342957900,92100,92100,92100,92100,0
20240423,194200,13342957900,92100,92100,92100,92100,0
20240423,194100,13342957900,92100,92100,92100,92100,0
20240423,194000,13342957900,92100,92100,92100,92100,0
20240423,193900,13342957900,92100,92100,92100,92100,0
20240423,193800,13342957900,92100,92100,92100,92100,0
20240423,193700,13342957900,92100,92100,92100,92100,0
20240423,193600,13342957900,92100,92100,92100,92100,0
20240423,193500,13342957900,92100,92100,92100,92100,0
20240423,193400,13342957900,92100,92100,92100,92100,0
20240423,193300,13342957900,92100,92100,92100,92100,0
20240423,193200,13342957900,92100,92100,92100,92100,0
20240423,193100,13342957900,92100,92100,92100,92100,0
20240423,193000,13342957900,92100,92100,92100,92100,0
20240423,192900,13342957900,92100,92100,92100,92100,4929
20240423,192800,13342957900,92100,92100,92100,92100,0
20240423,192700,13342957900,92100,92100,92100,92100,0
20240423,192600,13342957900,92100,92100,92100,92100,0
20240423,192500,13342957900,92100,92100,92100,92100,0
20240423,192400,13342957900,92100,92100,92100,92100,0
20240423,192300,13342957900,92100,92100,92100,92100,0
20240423,192200,13342957900,92100,92100,92100,92100,0
20240423,192100,13342957900,92100,92100,92100,92100,0
20240423,192000,13342957900,92100,92100,92100,92100,0
20240423,191900,13342957900,92100,92100,92100,92100,0
20240423,191800,13342957900,92100,92100,92100,92100,0
20240423,191700,13342957900,92100,92100,92100,92100,0
20240423,191600,13342957900,92100,92100,92100,92100,0
20240423,191500,13342957900,92100,92100,92100,92100,0
20240423,191400,13342957900,92100,92100,92100,92100,0
20240423,191300,13342957900,92100,92100,92100,92100,0
20240423,191200,13342957900,92100,92100,92100,92100,0
20240423,191100,13342957900,92100,92100,92100,92100,0
20240423,191000,13342957900,92100,92100,92100,92100,0
20240423,190900,13342957900,92100,92100,92100,92100,0
20240423,190800,13342957900,92100,92100,92100,92100,0
20240423,190700,13342957900,92100,92100,92100,92100,0
20240423,190600,13342957900,92100,92100,92100,92100,0
20240423,190500,13342957900,92100,92100,92100,92100,0
20240423,190400,13342957900,92100,92100,92100,92100,0
20240423,190300,13342957900,92100,92100,92100,92100,0
20240423,190200,13342957900,92100,92100,92100,92100,0
20240423,190100,13342957900,92100,92100,92100,92100,0
20240423,190000,13342957900,92100,92100,92100,92100,0
20240423,185900,13342957900,92100,92100,92100,92100,4929
20240423,185800,13342957900,92100,92100,92100,92100,0
20240423,185700,13342957900,92100,92100,92100,92100,0
20240423,185600,13342957900,92100,92100,92100,92100,0
20240423,185500,13342957900,92100,92100,92100,92100,0
20240423,185400,13342957900,92100,92100,92100,92100,0
20240423,185300,13342957900,92100,92100,92100,92100,0
20240423,185200,13342957900,92100,92100,92100,92100,0
20240423,185100,13342957900,92100,92100,92100,92100,0
20240423,185000,13342957900,92100,92100,92100,92100,0
20240423,184900,13342957900,92100,92100,92100,92100,0
20240423,184800,13342957900,92100,92100,92100,92100,0
20240423,184700,13342957900,92100,92100,92100,92100,0
20240423,184600,13342957900,92100,92100,92100,92100,0
20240423,184500,13342957900,92100,92100,92100,92100,0
20240423,184400,13342957900,92100,92100,92100,92100,0
20240423,184300,13342957900,92100,92100,92100,92100,0
20240423,184200,13342957900,92100,92100,92100,92100,0
20240423,184100,13342957900,92100,92100,92100,92100,0
20240423,184000,13342957900,92100,92100,92100,92100,0
20240423,183900,13342957900,92100,92100,92100,92100,0
20240423,183800,13342957900,92100,92100,92100,92100,0
20240423,183700,13342957900,92100,92100,92100,92100,0
20240423,183600,13342957900,92100,92100,92100,92100,0
20240423,183500,13342957900,92100,92100,92100,92100,0
20240423,183400,13342957900,92100,92100,92100,92100,0
20240423,183300,13342957900,92100,92100,92100,92100,0
20240423,183200,13342957900,92100,92100,92100,92100,0
20240423,183100,13342957900,92100,92100,92100,92100,0
20240423,183000,13342957900,92100,92100,92100,92100,0
20240423,182900,13342957900,92100,92100,92100,92100,4929
20240423,182800,13342957900,92100,92100,92100,92100,0
20240423,182700,13342957900,92100,92100,92100,92100,0
20240423,182600,13342957900,92100,92100,92100,92100,0
20240423,182500,13342957900,92100,92100,92100,92100,0
20240423,182400,13342957900,92100,92100,92100,92100,0
20240423,182300,13342957900,92100,92100,92100,92100,0
20240423,182200,13342957900,92100,92100,92100,92100,0
20240423,182100,13342957900,92100,92100,92100,92100,0
20240423,182000,13342957900,92100,92100,92100,92100,0
20240423,181900,13342957900,92100,92100,92100,92100,0
20240423,181800,13342957900,92100,92100,92100,92100,0
20240423,181700,13342957900,92100,92100,92100,92100,0
20240423,181600,13342957900,92100,92100,92100,92100,0
20240423,181500,13342957900,92100,92100,92100,92100,0
20240423,181400,13342957900,92100,92100,92100,92100,0
20240423,181300,13342957900,92100,92100,92100,92100,0
20240423,181200,13342957900,92100,92100,92100,92100,0
20240423,181100,13342957900,92100,92100,92100,92100,0
20240423,181000,13342957900,92100,92100,92100,92100,0
20240423,180900,13342957900,92100,92100,92100,92100,0
20240423,180800,13342957900,92100,92100,92100,92100,0
20240423,180700,13342957900,92100,92100,92100,92100,0
20240423,180600,13342957900,92100,92100,92100,92100,0
20240423,180500,13342957900,92100,92100,92100,92100,0
20240423,180400,13342957900,92100,92100,92100,92100,0
20240423,180300,13342957900,92100,92100,92100,92100,0
20240423,180200,13342957900,92100,92100,92100,92100,0
20240423,180100,13342957900,92100,92100,92100,92100,0
20240423,180000,13342957900,92100,92100,92100,92100,0
20240423,175900,13342957900,92100,92100,92100,92100,4929
20240423,175800,13342957900,92100,92100,92100,92100,0
20240423,175700,13342957900,92100,92100,92100,92100,0
20240423,175600,13342957900,92100,92100,92100,92100,0
20240423,175500,13342957900,92100,92100,92100,92100,0
20240423,175400,13342957900,92100,92100,92100,92100,0
20240423,175300,13342957900,92100,92100,92100,92100,0
20240423,175200,13342957900,92100,92100,92100,92100,0
20240423,175100,13342957900,92100,92100,92100,92100,0
20240423,175000,13342957900,92100,92100,92100,92100,0
20240423,174900,13342957900,92100,92100,92100,92100,0
20240423,174800,13342957900,92100,92100,92100,92100,0
20240423,174700,13342957900,92100,92100,92100,92100,0
20240423,174600,13342957900,92100,92100,92100,92100,0
20240423,174500,13342957900,92100,92100,92100,92100,0
20240423,174400,13342957900,92100,92100,92100,92100,0
20240423,174300,13342957900,92100,92100,92100,92100,0
20240423,174200,13342957900,92100,92100,92100,92100,0
20240423,174100,13342957900,92100,92100,92100,92100,0
20240423,174000,13342957900,92100,92100,92100,92100,0
20240423,173900,13342957900,92100,92100,92100,92100,0
20240423,173800,13342957900,92100,92100,92100,92100,0
20240423,173700,13342957900,92100,92100,92100,92100,0
20240423,173600,13342957900,92100,92100,92100,92100,0
20240423,173500,13342957900,92100,92100,92100,92100,0
20240423,173400,13342957900,92100,92100,92100,92100,0
20240423,173300,13342957900,92100,92100,92100,92100,0
20240423,173200,13342957900,92100,92100,92100,92100,0
20240423,173100,13342957900,92100,92100,92100,92100,0
20240423,173000,13342957900,92100,92100,92100,92100,0
20240423,172900,13342957900,92100,92100,92100,92100,4929
20240423,172800,13342957900,92100,92100,92100,92100,0
20240423,172700,13342957900,92100,92100,92100,92100,0
20240423,172600,13342957900,92100,92100,92100,92100,0
20240423,172500,13342957900,92100,92100,92100,92100,0
20240423,172400,13342957900,92100,92100,92100,92100,0
20240423,172300,13342957900,92100,92100,92100,92100,0
20240423,172200,13342957900,92100,92100,92100,92100,0
20240423,172100,13342957900,92100,92100,92100,92100,0
20240423,172000,13342957900,92100,92100,92100,92100,0
20240423,171900,13342957900,92100,92100,92100,92100,0
20240423,171800,13342957900,92100,92100,92100,92100,0
20240423,171700,13342957900,92100,92100,92100,92100,0
20240423,171600,13342957900,92100,92100,92100,92100,0
20240423,171500,13342957900,92100,92100,92100,92100,0
20240423,171400,13342957900,92100,92100,92100,92100,0
20240423,171300,13342957900,92100,92100,92100,92100,0
20240423,171200,13342957900,92100,92100,92100,92100,0
20240423,171100,13342957900,92100,92100,92100,92100,0
20240423,171000,13342957900,92100,92100,92100,92100,0
20240423,170900,13342957900,92100,92100,92100,92100,0
20240423,170800,13342957900,92100,92100,92100,92100,0
20240423,170700,13342957900,92100,92100,92100,92100,0
20240423,170600,13342957900,92100,92100,92100,92100,0
20240423,170500,13342957900,92100,92100,92100,92100,0
20240423,170400,13342957900,92100,92100,92100,92100,0
20240423,170300,13342957900,92100,92100,92100,92100,0
20240423,170200,13342957900,92100,92100,92100,92100,0
20240423,170100,13342957900,92100,92100,92100,92100,0
20240423,170000,13342957900,92100,92100,92100,92100,0
20240423,165900,13342957900,92100,92100,92100,92100,4929
20240423,165800,13342957900,92100,92100,92100,92100,0
20240423,165700,13342957900,92100,92100,92100,92100,0
20240423,165600,13342957900,92100,92100,92100,92100,0
20240423,165500,13342957900,92100,92100,92100,92100,0
20240423,165400,13342957900,92100,92100,92100,92100,0
20240423,165300,13342957900,92100,92100,92100,92100,0
20240423,165200,13342957900,92100,92100,92100,92100,0
20240423,165100,13342957900,92100,92100,92100,92100,0
20240423,165000,13342957900,92100,92100,92100,92100,0
20240423,164900,13342957900,92100,92100,92100,92100,0
20240423,164800,13342957900,92100,92100,92100,92100,0
20240423,164700,13342957900,92100,92100,92100,92100,0
20240423,164600,13342957900,92100,92100,92100,92100,0
20240423,164500,13342957900,92100,92100,92100,92100,0
20240423,164400,13342957900,92100,92100,92100,92100,0
20240423,164300,13342957900,92100,92100,92100,92100,0
20240423,164200,13342957900,92100,92100,92100,92100,0
20240423,164100,13342957900,92100,92100,92100,92100,0
20240423,164000,13342957900,92100,92100,92100,92100,0
20240423,163900,13342957900,92100,92100,92100,92100,0
20240423,163800,13342957900,92100,92100,92100,92100,0
20240423,163700,13342957900,92100,92100,92100,92100,0
20240423,163600,13342957900,92100,92100,92100,92100,0
20240423,163500,13342957900,92100,92100,92100,92100,0
20240423,163400,13342957900,92100,92100,92100,92100,0
20240423,163300,13342957900,92100,92100,92100,92100,0
20240423,163200,13342957900,92100,92100,92100,92100,0
20240423,163100,13342957900,92100,92100,92100,92100,0
20240423,163000,13342957900,92100,92100,92100,92100,0
20240423,162900,13342957900,92100,92100,92100,92100,4929
20240423,162800,13342957900,92100,92100,92100,92100,0
20240423,162700,13342957900,92100,92100,92100,92100,0
20240423,162600,13342957900,92100,92100,92100,92100,0
20240423,162500,13342957900,92100,92100,92100,92100,0
20240423,162400,13342957900,92100,92100,92100,92100,0
20240423,162300,13342957900,92100,92100,92100,92100,0
20240423,162200,13342957900,92100,92100,92100,92100,0
20240423,162100,13342957900,92100,92100,92100,92100,0
20240423,162000,13342957900,92100,92100,92100,92100,0
20240423,161900,13342957900,92100,92100,92100,92100,0
20240423,161800,13342957900,92100,92100,92100,92100,0
20240423,161700,13342957900,92100,92100,92100,92100,0
20240423,161600,13342957900,92100,92100,92100,92100,0
20240423,161500,13342957900,92100,92100,92100,92100,0
20240423,161400,13342957900,92100,92100,92100,92100,0
20240423,161300,13342957900,92100,92100,92100,92100,0
20240423,161200,13342957900,92100,92100,92100,92100,0
20240423,161100,13342957900,92100,92100,92100,92100,0
20240423,161000,13342957900,92100,92100,92100,92100,0
20240423,160900,13342957900,92100,92100,92100,92100,0
20240423,160800,13342957900,92100,92100,92100,92100,0
20240423,160700,13342957900,92100,92100,92100,92100,0
20240423,160600,13342957900,92100,92100,92100,92100,0
20240423,160500,13342957900,92100,92100,92100,92100,0
20240423,160400,13342957900,92100,92100,92100,92100,0
20240423,160300,13342957900,92100,92100,92100,92100,0
20240423,160200,13342957900,92100,92100,92100,92100,0
20240423,160100,13342957900,92100,92100,92100,92100,0
20240423,160000,13342957900,92100,92100,92100,92100,0
20240423,155900,13342957900,92100,92100,92100,92100,4929
20240423,155800,13342957900,92100,92100,92100,92100,0
20240423,155700,13342957900,92100,92100,92100,92100,0
20240423,155600,13342957900,92100,92100,92100,92100,0
20240423,155500,13342957900,92100,92100,92100,92100,0
20240423,155400,13342957900,92100,92100,92100,92100,0
20240423,155300,13342957900,92100,92100,92100,92100,0
20240423,155200,13342957900,92100,92100,92100,92100,0
20240423,155100,13342957900,92100,92100,92100,92100,0
20240423,155000,13342957900,92100,92100,92100,92100,0
20240423,154900,13342957900,92100,92100,92100,92100,0
20240423,154800,13342957900,92100,92100,92100,92100,0
20240423,154700,13342957900,92100,92100,92100,92100,0
20240423,154600,13342957900,92100,92100,92100,92100,0
20240423,154500,13342957900,92100,92100,92100,92100,0
20240423,154400,13342957900,92100,92100,92100,92100,0
20240423,154300,13342957900,92100,92100,92100,92100,0
20240423,154200,13342957900,92100,92100,92100,92100,0
20240423,154100,13342957900,92100,92100,92100,92100,0
20240423,154000,13342957900,92100,92100,92100,92100,0
20240423,153900,13342957900,92100,92100,92100,92100,0
20240423,153800,13342957900,92100,92100,92100,92100,0
20240423,153700,13342957900,92100,92100,92100,92100,0
20240423,153600,13342957900,92100,92100,92100,92100,0
20240423,153500,13342957900,92100,92100,92100,92100,0
20240423,153400,13342957900,92100,92100,92100,92100,0
20240423,153300,13342957900,92100,92100,92100,92100,0
20240423,153200,13342957900,92100,92100,92100,92100,0
20240423,153100,13342957900,92100,92100,92100,92100,0
20240423,153000,13342957900,92100,92100,92100,92100,4929
20240423,152900,12888997000,91900,91900,91900,91900,0
20240423,152800,12888997000,91900,91900,91900,91900,0
20240423,152700,12888997000,91900,91900,91900,91900,0
20240423,152600,12888997000,91900,91900,91900,91900,0
20240423,152500,12888997000,91900,91900,91900,91900,0
20240423,152400,12888997000,91900,91900,91900,91900,0
20240423,152300,12888997000,91900,91900,91900,91900,0
20240423,152200,12888997000,91900,91900,91900,91900,0
20240423,152100,12888997000,91900,91900,91900,91900,0
20240423,152000,12888997000,91900,91900,91900,91900,0
20240423,151900,12888997000,91900,91900,92100,91900,605
20240423,151800,12833378200,91900,92100,92100,91900,610
20240423,151700,12777290200,92100,92100,92100,91900,1767
20240423,151600,12614712600,92100,92100,92100,92000,380
20240423,151500,12579717400,92100,92200,92200,92000,584
20240423,151400,12525906900,92200,92200,92200,92000,810
20240423,151300,12451276700,92200,92200,92200,92100,851
20240423,151200,12372865000,92200,92200,92300,92100,2119
20240423,151100,12177560600,92200,92200,92200,92100,468
20240423,151000,12134414800,92100,92100,92200,92100,331
20240423,150900,12103899700,92200,92300,92300,92100,554
20240423,150800,12052811900,92200,92200,92300,92200,630
20240423,150700,11994695700,92200,92300,92300,92200,1094
20240423,150600,11893799000,92300,92200,92300,92200,397
20240423,150500,11857176500,92200,92000,92200,92000,1569
20240423,150400,11712564000,92100,92100,92100,92000,600
20240423,150300,11657331200,92100,92100,92200,92000,484
20240423,150200,11612751600,92100,92100,92100,92000,432
20240423,150100,11572966100,92100,92100,92100,92000,565
20240423,150000,11520933000,92100,92200,92200,92000,566
20240423,145900,11468783700,92200,92100,92200,92000,1270
20240423,145800,11351786800,92100,92000,92100,92000,578
20240423,145700,11298569100,92100,92000,92100,91900,1489
20240423,145600,11161550600,91900,92000,92000,91800,587
20240423,145500,11107564200,91900,92000,92000,91900,781
20240423,145400,11035740500,92000,92000,92000,91900,706
20240423,145300,10970821800,92000,91900,92000,91800,1040
20240423,145200,10875207900,91900,91900,91900,91800,563
20240423,145100,10823475700,91800,91900,91900,91800,656
20240423,145000,10763217100,91900,91900,91900,91800,433
20240423,144900,10723424800,91900,91900,91900,91800,283
20240423,144800,10697426800,91900,91800,91900,91800,281
20240423,144700,10671614500,91800,91900,91900,91800,339
20240423,144600,10640482600,91900,91900,91900,91800,480
20240423,144500,10596404300,91800,91700,91900,91700,718
20240423,144400,10530507400,91800,91700,91800,91700,282
20240423,144300,10504627000,91800,91700,91800,91700,184
20240423,144200,10487741000,91700,91800,91800,91700,326
20240423,144100,10457834000,91800,91800,91800,91700,260
20240423,144000,10433971500,91700,91800,91800,91700,250
20240423,143900,10411034400,91800,91600,91800,91600,861
20240423,143800,10332097600,91700,91700,91800,91700,1094
20240423,143700,10231766800,91800,91800,91800,91700,234
20240423,143600,10210292300,91800,91700,91800,91700,181
20240423,143500,10193682100,91800,91900,91900,91700,884
20240423,143400,10112529500,91900,91900,91900,91800,187
20240423,143300,10095347300,91800,91800,91900,91800,300
20240423,143200,10067784300,91900,91900,91900,91800,134
20240423,143100,10055471800,91800,91900,91900,91800,148
20240423,143000,10041874000,91800,91900,91900,91800,164
20240423,142900,10026802700,91900,91900,91900,91800,155
20240423,142800,10012561000,91800,91900,92000,91800,632
20240423,142700,9954479300,92000,91900,92000,91900,186
20240423,142600,9937368400,92000,92000,92000,91900,164
20240423,142500,9922282600,92000,92000,92000,91900,155
20240423,142400,9908022900,92000,92000,92000,91900,287
20240423,142300,9881628900,92000,91900,92000,91900,213
20240423,142200,9862037000,92000,92000,92000,91900,187
20240423,142100,9844833300,92000,91900,92000,91900,167
20240423,142000,9829471700,92000,92000,92000,92000,177
20240423,141900,9813187700,92000,91900,92000,91900,194
20240423,141800,9795340000,91800,92000,92000,91800,924
20240423,141700,9710414100,92000,92000,92000,92000,123
20240423,141600,9699098100,92000,92000,92000,91900,547
20240423,141500,9648774900,92000,91900,92000,91800,1663
20240423,141400,9495792300,91900,91900,91900,91800,462
20240423,141300,9453364300,91900,92000,92000,91900,820
20240423,141200,9377989400,92000,91900,92000,91900,461
20240423,141100,9335610400,91900,92100,92100,91900,361
20240423,141000,9302392100,92000,92000,92000,92000,505
20240423,140900,9255932100,92000,92000,92000,91900,440
20240423,140800,9215478100,92000,92000,92000,91800,248
20240423,140700,9192677200,92000,91900,92000,91900,720
20240423,140600,9126508700,92000,92000,92000,91900,407
20240423,140500,9089067100,92000,91900,92000,91900,154
20240423,140400,9074900100,92000,92000,92100,91900,514
20240423,140300,9027597700,92100,92100,92100,92000,173
20240423,140200,9011667800,92000,92000,92100,92000,220
20240423,140100,8991409400,92000,92000,92100,92000,376
20240423,140000,8956783800,92100,92000,92100,92000,186
20240423,135900,8939657600,92100,92100,92100,92000,192
20240423,135800,8921975700,92100,92100,92100,92000,207
20240423,135700,8902917200,92000,92000,92100,92000,163
20240423,135600,8887908500,92100,92000,92100,92000,160
20240423,135500,8873174700,92100,92000,92100,92000,246
20240423,135400,8850521100,92100,92000,92100,91900,214
20240423,135300,8830842600,92000,91900,92000,91900,796
20240423,135200,8757617600,91900,92000,92000,91900,367
20240423,135100,8723855100,92000,92000,92000,91900,142
20240423,135000,8710793600,92000,91900,92000,91800,1233
20240423,134900,8597468000,91900,91900,92000,91800,569
20240423,134800,8545171400,91900,91900,92000,91900,239
20240423,134700,8523190900,92000,92000,92000,91900,236
20240423,134600,8501490500,91900,92000,92000,91900,198
20240423,134500,8483276800,91900,92000,92000,91900,234
20240423,134400,8461755300,92000,92000,92000,91900,208
20240423,134300,8442626900,92000,91800,92000,91800,423
20240423,134200,8403753300,91800,91900,91900,91800,133
20240423,134100,8391533200,91800,91900,91900,91800,218
20240423,134000,8371503200,91900,92000,92000,91800,137
20240423,133900,8358914500,91900,92000,92000,91800,342
20240423,133800,8327463600,92000,91900,92000,91800,942
20240423,133700,8240888000,91900,91800,91900,91800,183
20240423,133600,8224072000,91800,91900,91900,91800,146
20240423,133500,8210657600,91900,91900,91900,91800,157
20240423,133400,8196229600,91900,91800,91900,91800,159
20240423,133300,8181618000,91900,91800,91900,91800,237
20240423,133200,8159839100,91900,91900,91900,91900,143
20240423,133100,8146697400,91900,91800,91900,91800,170
20240423,133000,8131074600,91900,91900,91900,91800,149
20240423,132900,8117383800,91900,91900,91900,91800,148
20240423,132800,8103782700,91900,92000,92000,91800,547
20240423,132700,8053515600,92000,92000,92000,91800,902
20240423,132600,7970572700,92000,91900,92000,91900,968
20240423,132500,7881605500,91800,91800,91900,91800,459
20240423,132400,7839462000,91800,91800,91800,91700,333
20240423,132300,7808892700,91800,91900,91900,91800,144
20240423,132200,7795660400,91900,91900,91900,91800,61
20240423,132100,7790057500,91900,91800,91900,91800,535
20240423,132000,7740918000,91700,91700,91800,91700,188
20240423,131900,7723667700,91700,91700,91800,91600,495
20240423,131800,7678274500,91600,91700,91700,91600,67
20240423,131700,7672131000,91700,91600,91700,91600,68
20240423,131600,7665895500,91700,91700,91700,91600,706
20240423,131500,7601161400,91600,91600,91700,91600,119
20240423,131400,7590260100,91700,91700,91700,91600,107
20240423,131300,7580458700,91600,91500,91700,91400,2145
20240423,131200,7384103300,91500,91500,91500,91400,94
20240423,131100,7375503900,91400,91500,91500,91400,137
20240423,131000,7362970600,91500,91500,91500,91400,80
20240423,130900,7355651500,91400,91500,91500,91400,175
20240423,130800,7339650600,91400,91500,91500,91400,135
20240423,130700,7327300100,91400,91400,91500,91400,114
20240423,130600,7316874700,91400,91400,91500,91400,86
20240423,130500,7309010200,91400,91400,91500,91400,79
20240423,130400,7301788300,91400,91400,91500,91400,82
20240423,130300,7294289700,91400,91500,91500,91400,88
20240423,130200,7286241200,91500,91500,91500,91400,134
20240423,130100,7273983300,91500,91500,91500,91400,65
20240423,130000,7268040100,91500,91400,91500,91400,35
20240423,125900,7264839900,91400,91400,91500,91400,114
20240423,125800,7254409300,91500,91400,91500,91400,1089
20240423,125700,7154797200,91500,91500,91500,91400,39
20240423,125600,7151231500,91500,91500,91500,91400,80
20240423,125500,7143918200,91500,91500,91600,91400,105
20240423,125400,7134313400,91500,91400,91500,91400,631
20240423,125300,7076579900,91400,91400,91500,91400,50
20240423,125200,7072008900,91400,91400,91500,91400,92
20240423,125100,7063595400,91500,91400,91500,91400,43
20240423,125000,7059663400,91400,91400,91500,91400,24
20240423,124900,7057469700,91400,91400,91500,91400,86
20240423,124800,7049609100,91500,91400,91500,91400,290
20240423,124700,7023095400,91400,91400,91500,91400,529
20240423,124600,6974714900,91400,91500,91500,91400,109
20240423,124500,6964748300,91500,91400,91500,91400,529
20240423,124400,6916361700,91400,91500,91500,91400,81
20240423,124300,6908956800,91400,91400,91500,91400,59
20240423,124200,6903564000,91400,91400,91500,91300,549
20240423,124100,6853392300,91400,91400,91400,91300,216
20240423,124000,6833660800,91300,91400,91400,91300,155
20240423,123900,6819509000,91400,91400,91400,91300,125
20240423,123800,6808085900,91400,91300,91400,91300,143
20240423,123700,6795023600,91300,91400,91400,91300,118
20240423,123600,6784248300,91400,91300,91400,91300,78
20240423,123500,6777125900,91300,91400,91400,91300,153
20240423,123400,6763150300,91400,91400,91400,91300,103
20240423,123300,6753738400,91300,91400,91400,91300,424
20240423,123200,6715011200,91400,91400,91400,91300,332
20240423,123100,6684676700,91300,91400,91400,91300,141
20240423,123000,6671792700,91400,91400,91400,91300,54
20240423,122900,6666859700,91300,91400,91400,91300,185
20240423,122800,6649965700,91300,91400,91400,91300,202
20240423,122700,6631504700,91500,91500,91500,91400,155
20240423,122600,6617332000,91400,91500,91500,91400,139
20240423,122500,6604626100,91500,91400,91500,91400,106
20240423,122400,6594937500,91500,91500,91500,91400,116
20240423,122300,6584330200,91400,91400,91400,91300,159
20240423,122200,6569800000,91400,91400,91400,91300,103
20240423,122100,6560387500,91300,91500,91500,91300,268
20240423,122000,6535892700,91500,91400,91500,91300,146
20240423,121900,6522547700,91400,91500,91500,91400,109
20240423,121800,6512584200,91500,91500,91500,91300,427
20240423,121700,6473558200,91400,91500,91500,91400,338
20240423,121600,6442659400,91500,91400,91500,91400,133
20240423,121500,6430503000,91400,91500,91500,91400,129
20240423,121400,6418710500,91500,91400,91500,91400,191
20240423,121300,6401252100,91400,91500,91500,91400,215
20240423,121200,6381596900,91500,91400,91500,91400,87
20240423,121100,6373644700,91400,91400,91500,91400,144
20240423,121000,6360481400,91400,91500,91500,91400,113
20240423,120900,6350148500,91500,91500,91500,91400,57
20240423,120800,6344936900,91500,91300,91500,91300,314
20240423,120700,6316247400,91300,91300,91400,91300,133
20240423,120600,6304104400,91300,91400,91400,91300,199
20240423,120500,6285929900,91300,91400,91400,91300,43
20240423,120400,6282001800,91400,91300,91400,91300,1172
20240423,120300,6174986700,91400,91500,91500,91400,750
20240423,120200,6106430700,91500,91300,91500,91300,519
20240423,120100,6058994300,91300,91300,91400,91300,165
20240423,120000,6043929100,91300,91300,91400,91300,90
20240423,115900,6035711700,91300,91300,91400,91300,181
20240423,115800,6019179600,91300,91400,91400,91300,134
20240423,115700,6006944800,91300,91400,91400,91300,151
20240423,115600,5993156500,91400,91300,91400,91300,154
20240423,115500,5979091000,91300,91300,91400,91300,373
20240423,115400,5945034300,91300,91400,91400,91300,321
20240423,115300,5915725600,91400,91400,91400,91300,147
20240423,115200,5902302400,91400,91300,91400,91300,91
20240423,115100,5893988700,91300,91300,91400,91300,137
20240423,115000,5881478600,91300,91400,91400,91300,1631
20240423,114900,5732567200,91300,91300,91400,91300,108
20240423,114800,5722699000,91400,91300,91400,91300,196
20240423,114700,5704792800,91300,91300,91400,91300,166
20240423,114600,5689635500,91400,91300,91400,91300,110
20240423,114500,5679591000,91300,91300,91400,91300,580
20240423,114400,5626631800,91300,91400,91400,91300,60
20240423,114300,5621152600,91400,91300,91400,91300,213
20240423,114200,5601703800,91300,91400,91400,91300,96
20240423,114100,5592931700,91400,91500,91500,91300,590
20240423,114000,5539006600,91500,91500,91500,91400,103
20240423,113900,5529590200,91400,91500,91500,91400,23
20240423,113800,5527487800,91500,91500,91600,91500,295
20240423,113700,5500493600,91600,91500,91600,91400,771
20240423,113600,5429981600,91500,91600,91600,91500,75
20240423,113500,5423118900,91500,91600,91600,91500,195
20240423,113400,5405271900,91600,91600,91600,91500,144
20240423,113300,5392092100,91600,91500,91600,91500,148
20240423,113200,5378550000,91500,91500,91600,91500,166
20240423,113100,5363359500,91500,91500,91600,91500,150
20240423,113000,5349627300,91500,91600,91600,91500,227
20240423,112900,5328850000,91500,91500,91600,91500,56
20240423,112800,5323725900,91600,91600,91600,91500,129
20240423,112700,5311915300,91500,91500,91600,91500,99
20240423,112600,5302853400,91600,91400,91600,91400,391
20240423,112500,5267077300,91500,91500,91500,91400,96
20240423,112400,5258293700,91500,91500,91500,91400,110
20240423,112300,5248228900,91600,91400,91600,91400,708
20240423,112200,5183452400,91400,91400,91500,91400,179
20240423,112100,5167079900,91500,91500,91500,91400,117
20240423,112000,5156374500,91400,91600,91600,91400,244
20240423,111900,5134047500,91500,91500,91600,91400,200
20240423,111800,5115747500,91500,91500,91600,91500,484
20240423,111700,5071460200,91500,91400,91500,91400,456
20240423,111600,5029747600,91400,91500,91500,91400,141
20240423,111500,5016858600,91400,91500,91500,91400,42
20240423,111400,5013015900,91500,91500,91500,91400,185
20240423,111300,4996093900,91500,91400,91500,91400,610
20240423,111200,4940334800,91400,91200,91400,91200,971
20240423,111100,4851671900,91300,91200,91300,91200,107
20240423,111000,4841909900,91200,91400,91400,91200,1852
20240423,110900,4672827900,91400,91400,91400,91300,124
20240423,110800,4661505500,91300,91400,91400,91300,136
20240423,110700,4649085200,91400,91400,91500,91300,362
20240423,110600,4616006300,91400,91400,91500,91300,694
20240423,110500,4552560800,91300,91300,91400,91300,118
20240423,110400,4541786600,91400,91500,91500,91300,2585
20240423,110300,4305519700,91400,91600,91600,91400,892
20240423,110200,4223905600,91500,91500,91600,91500,201
20240423,110100,4205513000,91600,91600,91600,91500,63
20240423,110000,4199747200,91600,91500,91600,91500,143
20240423,105900,4186660300,91600,91600,91600,91500,122
20240423,105800,4175488000,91500,91700,91700,91500,141
20240423,105700,4162577900,91700,91600,91700,91500,1412
20240423,105600,4033278200,91600,91700,91700,91600,139
20240423,105500,4020537300,91700,91600,91700,91600,121
20240423,105400,4009441700,91600,91600,91700,91600,69
20240423,105300,4003117800,91600,91700,91700,91600,156
20240423,105200,3988826800,91700,91600,91700,91600,251
20240423,105100,3965810400,91700,91700,91800,91600,534
20240423,105000,3916842200,91800,91700,91800,91700,102
20240423,104900,3907487900,91700,91600,91800,91600,713
20240423,104800,3842107000,91600,91700,91700,91600,126
20240423,104700,3830557400,91700,91600,91700,91600,246
20240423,104600,3808019900,91600,91700,91700,91600,49
20240423,104500,3803531100,91700,91700,91700,91600,121
20240423,104400,3792441600,91600,91700,91700,91600,58
20240423,104300,3787128000,91700,91600,91700,91600,104
20240423,104200,3777597500,91700,91600,91700,91600,69
20240423,104100,3771272600,91600,91600,91700,91600,50
20240423,104000,3766692500,91600,91600,91700,91600,60
20240423,103900,3761196300,91600,91700,91700,91600,69
20240423,103800,3754874700,91600,91600,91700,91600,54
20240423,103700,3749927100,91600,91600,91700,91600,130
20240423,103600,3738012500,91700,91700,91700,91600,40
20240423,103500,3734346700,91700,91600,91700,91600,58
20240423,103400,3729033200,91600,91600,91700,91600,100
20240423,103300,3719873100,91700,91600,91700,91600,206
20240423,103200,3701002700,91600,91600,91700,91500,350
20240423,103100,3668934800,91500,91600,91700,91500,55
20240423,103000,3663898700,91700,91600,91700,91500,260
20240423,102900,3640084000,91600,91500,91600,91500,115
20240423,102800,3629555100,91600,91600,91600,91500,88
20240423,102700,3621499800,91600,91500,91600,91500,71
20240423,102600,3615000700,91600,91600,91600,91500,69
20240423,102500,3608685300,91600,91600,91600,91500,166
20240423,102400,3593494100,91500,91600,91600,91500,46
20240423,102300,3589284600,91500,91600,91600,91500,81
20240423,102200,3581870200,91600,91600,91700,91600,144
20240423,102100,3568679700,91600,91600,91700,91600,59
20240423,102000,3563274800,91700,91600,91700,91500,594
20240423,101900,3508893800,91700,91600,91700,91600,121
20240423,101800,3497809700,91700,91700,91700,91600,7
20240423,101700,3497168100,91800,91400,91800,91400,894
20240423,101600,3415252300,91500,91400,91500,91400,218
20240423,101500,3395308700,91400,91500,91500,91400,403
20240423,101400,3358438500,91400,91500,91500,91400,120
20240423,101300,3347462600,91500,91500,91500,91400,946
20240423,101200,3260971000,91500,91500,91600,91500,31
20240423,101100,3258134400,91500,91500,91600,91500,395
20240423,101000,3221990100,91600,91400,91600,91400,493
20240423,100900,3176879700,91500,91400,91500,91400,123
20240423,100800,3165630100,91500,91400,91500,91400,145
20240423,100700,3152376200,91400,91400,91500,91400,690
20240423,100600,3089309200,91500,91600,91600,91500,1879
20240423,100500,2917334500,91600,91700,91700,91600,942
20240423,100400,2831046000,91600,91600,91700,91600,1552
20240423,100300,2688878100,91600,91700,91700,91600,67
20240423,100200,2682739700,91700,91700,91800,91600,433
20240423,100100,2643036600,91800,91800,91900,91800,30
20240423,100000,2640282400,91800,91700,91800,91700,318
20240423,095900,2611090200,91700,91800,91800,91700,181
20240423,095800,2594480000,91700,91700,91800,91700,105
20240423,095700,2584850500,91700,91700,91800,91700,119
20240423,095600,2573935100,91700,91700,91800,91700,110
20240423,095500,2563848000,91700,91700,91800,91700,95
20240423,095400,2555136300,91700,91800,91800,91700,300
20240423,095300,2527604800,91700,91800,91800,91700,157
20240423,095200,2513205600,91800,91800,91900,91800,395
20240423,095100,2476944500,91800,91800,91900,91800,87
20240423,095000,2468957500,91800,91900,91900,91800,116
20240423,094900,2458307400,91800,91800,91900,91800,55
20240423,094800,2453258300,91800,91700,91900,91700,665
20240423,094700,2392214600,91700,91700,91700,91600,323
20240423,094600,2362605500,91700,91600,91800,91600,823
20240423,094500,2287140800,91600,91700,91700,91600,837
20240423,094400,2210416000,91700,91700,91800,91700,533
20240423,094300,2161539300,91600,91600,91700,91600,138
20240423,094200,2148896700,91600,91700,91800,91600,655
20240423,094100,2088834200,91700,91800,91800,91700,71
20240423,094000,2082322300,91700,91700,91800,91700,253
20240423,093900,2059122100,91700,91800,91900,91700,88
20240423,093800,2051050700,91800,91800,91900,91700,371
20240423,093700,2016994300,91800,91700,91800,91700,178
20240423,093600,2000665300,91800,91800,91800,91700,758
20240423,093500,1931090900,91800,91900,91900,91800,108
20240423,093400,1921166200,91800,91900,91900,91800,257
20240423,093300,1897558200,91900,91900,91900,91800,97
20240423,093200,1888644100,91900,92100,92200,91900,2245
20240423,093100,1682105600,92200,92200,92200,92100,46
20240423,093000,1677864700,92100,92000,92200,92000,721
20240423,092900,1611455000,92000,92000,92100,92000,117
20240423,092800,1600680100,92100,92000,92100,92000,100
20240423,092700,1591474700,92000,92100,92100,92000,52
20240423,092600,1586689700,92000,92100,92100,92000,529
20240423,092500,1537983000,92200,92200,92300,92100,101
20240423,092400,1528669800,92200,92200,92300,92200,1287
20240423,092300,1410004200,92200,92200,92300,92100,465
20240423,092200,1367136900,92200,92200,92400,92200,190
20240423,092100,1349600200,92200,92300,92300,92100,176
20240423,092000,1333370600,92300,92100,92300,92100,149
20240423,091900,1319618900,92000,91900,92000,91800,913
20240423,091800,1235666200,91900,91900,91900,91800,569
20240423,091700,1183379800,92000,91900,92000,91900,344
20240423,091600,1151752400,91900,91900,92000,91800,1096
20240423,091500,1050998700,91900,91900,92000,91900,104
20240423,091400,1041434800,91900,92000,92000,91900,106
20240423,091300,1031683700,91900,92000,92000,91900,155
20240423,091200,1017424000,92000,91800,92000,91800,998
20240423,091100,925702800,91900,91800,91900,91800,423
20240423,091000,886858100,91800,91900,91900,91800,108
20240423,090900,876936600,91800,91700,91900,91700,588
20240423,090800,822950200,91800,91700,91800,91700,526
20240423,090700,774710000,91800,91800,91900,91800,541
20240423,090600,725045100,91800,91900,91900,91800,56
20240423,090500,719901500,91800,91700,91800,91700,1115
20240423,090400,617576800,91700,91700,91800,91700,1441
20240423,090300,485421500,91800,91800,92000,91700,483
20240423,090200,441080200,92000,91700,92000,91600,1573
20240423,090100,296806100,91800,92000,92000,91700,630
20240423,090000,238947000,91800,92200,92200,91700,2596