KissMeData/001040/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,183300,20962710300,124900,124900,124900,124900,6064
20240423,183200,20962710300,124900,124900,124900,124900,0
20240423,183100,20962710300,124900,124900,124900,124900,0
20240423,183000,20962710300,124900,124900,124900,124900,0
20240423,182900,20962710300,124900,124900,124900,124900,0
20240423,182800,20962710300,124900,124900,124900,124900,0
20240423,182700,20962710300,124900,124900,124900,124900,0
20240423,182600,20962710300,124900,124900,124900,124900,0
20240423,182500,20962710300,124900,124900,124900,124900,0
20240423,182400,20962710300,124900,124900,124900,124900,0
20240423,182300,20962710300,124900,124900,124900,124900,0
20240423,182200,20962710300,124900,124900,124900,124900,0
20240423,182100,20962710300,124900,124900,124900,124900,0
20240423,182000,20962710300,124900,124900,124900,124900,0
20240423,181900,20962710300,124900,124900,124900,124900,0
20240423,181800,20962710300,124900,124900,124900,124900,0
20240423,181700,20962710300,124900,124900,124900,124900,0
20240423,181600,20962710300,124900,124900,124900,124900,0
20240423,181500,20962710300,124900,124900,124900,124900,0
20240423,181400,20962710300,124900,124900,124900,124900,0
20240423,181300,20962710300,124900,124900,124900,124900,0
20240423,181200,20962710300,124900,124900,124900,124900,0
20240423,181100,20962710300,124900,124900,124900,124900,0
20240423,181000,20962710300,124900,124900,124900,124900,0
20240423,180900,20962710300,124900,124900,124900,124900,0
20240423,180800,20962710300,124900,124900,124900,124900,0
20240423,180700,20962710300,124900,124900,124900,124900,0
20240423,180600,20962710300,124900,124900,124900,124900,0
20240423,180500,20962710300,124900,124900,124900,124900,0
20240423,180400,20962710300,124900,124900,124900,124900,0
20240423,180300,20962710300,124900,124900,124900,124900,6064
20240423,180200,20962710300,124900,124900,124900,124900,0
20240423,180100,20962710300,124900,124900,124900,124900,0
20240423,180000,20962710300,124900,124900,124900,124900,0
20240423,175900,20962710300,124900,124900,124900,124900,0
20240423,175800,20962710300,124900,124900,124900,124900,0
20240423,175700,20962710300,124900,124900,124900,124900,0
20240423,175600,20962710300,124900,124900,124900,124900,0
20240423,175500,20962710300,124900,124900,124900,124900,0
20240423,175400,20962710300,124900,124900,124900,124900,0
20240423,175300,20962710300,124900,124900,124900,124900,0
20240423,175200,20962710300,124900,124900,124900,124900,0
20240423,175100,20962710300,124900,124900,124900,124900,0
20240423,175000,20962710300,124900,124900,124900,124900,0
20240423,174900,20962710300,124900,124900,124900,124900,0
20240423,174800,20962710300,124900,124900,124900,124900,0
20240423,174700,20962710300,124900,124900,124900,124900,0
20240423,174600,20962710300,124900,124900,124900,124900,0
20240423,174500,20962710300,124900,124900,124900,124900,0
20240423,174400,20962710300,124900,124900,124900,124900,0
20240423,174300,20962710300,124900,124900,124900,124900,0
20240423,174200,20962710300,124900,124900,124900,124900,0
20240423,174100,20962710300,124900,124900,124900,124900,0
20240423,174000,20962710300,124900,124900,124900,124900,0
20240423,173900,20962710300,124900,124900,124900,124900,0
20240423,173800,20962710300,124900,124900,124900,124900,0
20240423,173700,20962710300,124900,124900,124900,124900,0
20240423,173600,20962710300,124900,124900,124900,124900,0
20240423,173500,20962710300,124900,124900,124900,124900,0
20240423,173400,20962710300,124900,124900,124900,124900,0
20240423,173300,20962710300,124900,124900,124900,124900,6064
20240423,173200,20962710300,124900,124900,124900,124900,0
20240423,173100,20962710300,124900,124900,124900,124900,0
20240423,173000,20962710300,124900,124900,124900,124900,0
20240423,172900,20962710300,124900,124900,124900,124900,0
20240423,172800,20962710300,124900,124900,124900,124900,0
20240423,172700,20962710300,124900,124900,124900,124900,0
20240423,172600,20962710300,124900,124900,124900,124900,0
20240423,172500,20962710300,124900,124900,124900,124900,0
20240423,172400,20962710300,124900,124900,124900,124900,0
20240423,172300,20962710300,124900,124900,124900,124900,0
20240423,172200,20962710300,124900,124900,124900,124900,0
20240423,172100,20962710300,124900,124900,124900,124900,0
20240423,172000,20962710300,124900,124900,124900,124900,0
20240423,171900,20962710300,124900,124900,124900,124900,0
20240423,171800,20962710300,124900,124900,124900,124900,0
20240423,171700,20962710300,124900,124900,124900,124900,0
20240423,171600,20962710300,124900,124900,124900,124900,0
20240423,171500,20962710300,124900,124900,124900,124900,0
20240423,171400,20962710300,124900,124900,124900,124900,0
20240423,171300,20962710300,124900,124900,124900,124900,0
20240423,171200,20962710300,124900,124900,124900,124900,0
20240423,171100,20962710300,124900,124900,124900,124900,0
20240423,171000,20962710300,124900,124900,124900,124900,0
20240423,170900,20962710300,124900,124900,124900,124900,0
20240423,170800,20962710300,124900,124900,124900,124900,0
20240423,170700,20962710300,124900,124900,124900,124900,0
20240423,170600,20962710300,124900,124900,124900,124900,0
20240423,170500,20962710300,124900,124900,124900,124900,0
20240423,170400,20962710300,124900,124900,124900,124900,0
20240423,170300,20962710300,124900,124900,124900,124900,6064
20240423,170200,20962710300,124900,124900,124900,124900,0
20240423,170100,20962710300,124900,124900,124900,124900,0
20240423,170000,20962710300,124900,124900,124900,124900,0
20240423,165900,20962710300,124900,124900,124900,124900,0
20240423,165800,20962710300,124900,124900,124900,124900,0
20240423,165700,20962710300,124900,124900,124900,124900,0
20240423,165600,20962710300,124900,124900,124900,124900,0
20240423,165500,20962710300,124900,124900,124900,124900,0
20240423,165400,20962710300,124900,124900,124900,124900,0
20240423,165300,20962710300,124900,124900,124900,124900,0
20240423,165200,20962710300,124900,124900,124900,124900,0
20240423,165100,20962710300,124900,124900,124900,124900,0
20240423,165000,20962710300,124900,124900,124900,124900,0
20240423,164900,20962710300,124900,124900,124900,124900,0
20240423,164800,20962710300,124900,124900,124900,124900,0
20240423,164700,20962710300,124900,124900,124900,124900,0
20240423,164600,20962710300,124900,124900,124900,124900,0
20240423,164500,20962710300,124900,124900,124900,124900,0
20240423,164400,20962710300,124900,124900,124900,124900,0
20240423,164300,20962710300,124900,124900,124900,124900,0
20240423,164200,20962710300,124900,124900,124900,124900,0
20240423,164100,20962710300,124900,124900,124900,124900,0
20240423,164000,20962710300,124900,124900,124900,124900,0
20240423,163900,20962710300,124900,124900,124900,124900,0
20240423,163800,20962710300,124900,124900,124900,124900,0
20240423,163700,20962710300,124900,124900,124900,124900,0
20240423,163600,20962710300,124900,124900,124900,124900,0
20240423,163500,20962710300,124900,124900,124900,124900,0
20240423,163400,20962710300,124900,124900,124900,124900,0
20240423,163300,20962710300,124900,124900,124900,124900,6064
20240423,163200,20962710300,124900,124900,124900,124900,0
20240423,163100,20962710300,124900,124900,124900,124900,0
20240423,163000,20962710300,124900,124900,124900,124900,0
20240423,162900,20962710300,124900,124900,124900,124900,0
20240423,162800,20962710300,124900,124900,124900,124900,0
20240423,162700,20962710300,124900,124900,124900,124900,0
20240423,162600,20962710300,124900,124900,124900,124900,0
20240423,162500,20962710300,124900,124900,124900,124900,0
20240423,162400,20962710300,124900,124900,124900,124900,0
20240423,162300,20962710300,124900,124900,124900,124900,0
20240423,162200,20962710300,124900,124900,124900,124900,0
20240423,162100,20962710300,124900,124900,124900,124900,0
20240423,162000,20962710300,124900,124900,124900,124900,0
20240423,161900,20962710300,124900,124900,124900,124900,0
20240423,161800,20962710300,124900,124900,124900,124900,0
20240423,161700,20962710300,124900,124900,124900,124900,0
20240423,161600,20962710300,124900,124900,124900,124900,0
20240423,161500,20962710300,124900,124900,124900,124900,0
20240423,161400,20962710300,124900,124900,124900,124900,0
20240423,161300,20962710300,124900,124900,124900,124900,0
20240423,161200,20962710300,124900,124900,124900,124900,0
20240423,161100,20962710300,124900,124900,124900,124900,0
20240423,161000,20962710300,124900,124900,124900,124900,0
20240423,160900,20962710300,124900,124900,124900,124900,0
20240423,160800,20962710300,124900,124900,124900,124900,0
20240423,160700,20962710300,124900,124900,124900,124900,0
20240423,160600,20962710300,124900,124900,124900,124900,0
20240423,160500,20962710300,124900,124900,124900,124900,0
20240423,160400,20962710300,124900,124900,124900,124900,0
20240423,160300,20962710300,124900,124900,124900,124900,6064
20240423,160200,20962710300,124900,124900,124900,124900,0
20240423,160100,20962710300,124900,124900,124900,124900,0
20240423,160000,20962710300,124900,124900,124900,124900,0
20240423,155900,20962710300,124900,124900,124900,124900,0
20240423,155800,20962710300,124900,124900,124900,124900,0
20240423,155700,20962710300,124900,124900,124900,124900,0
20240423,155600,20962710300,124900,124900,124900,124900,0
20240423,155500,20962710300,124900,124900,124900,124900,0
20240423,155400,20962710300,124900,124900,124900,124900,0
20240423,155300,20962710300,124900,124900,124900,124900,0
20240423,155200,20962710300,124900,124900,124900,124900,0
20240423,155100,20962710300,124900,124900,124900,124900,0
20240423,155000,20962710300,124900,124900,124900,124900,0
20240423,154900,20962710300,124900,124900,124900,124900,0
20240423,154800,20962710300,124900,124900,124900,124900,0
20240423,154700,20962710300,124900,124900,124900,124900,0
20240423,154600,20962710300,124900,124900,124900,124900,0
20240423,154500,20962710300,124900,124900,124900,124900,0
20240423,154400,20962710300,124900,124900,124900,124900,0
20240423,154300,20962710300,124900,124900,124900,124900,0
20240423,154200,20962710300,124900,124900,124900,124900,0
20240423,154100,20962710300,124900,124900,124900,124900,0
20240423,154000,20962710300,124900,124900,124900,124900,0
20240423,153900,20962710300,124900,124900,124900,124900,0
20240423,153800,20962710300,124900,124900,124900,124900,0
20240423,153700,20962710300,124900,124900,124900,124900,0
20240423,153600,20962710300,124900,124900,124900,124900,0
20240423,153500,20962710300,124900,124900,124900,124900,0
20240423,153400,20962710300,124900,124900,124900,124900,0
20240423,153300,20962710300,124900,124900,124900,124900,6064
20240423,153200,20962710300,124900,124900,124900,124900,0
20240423,153100,20962710300,124900,124900,124900,124900,0
20240423,153000,20962710300,124900,124900,124900,124900,6064
20240423,152900,20205316700,124900,124900,124900,124900,0
20240423,152800,20205316700,124900,124900,124900,124900,0
20240423,152700,20205316700,124900,124900,124900,124900,0
20240423,152600,20205316700,124900,124900,124900,124900,0
20240423,152500,20205316700,124900,124900,124900,124900,0
20240423,152400,20205316700,124900,124900,124900,124900,0
20240423,152300,20205316700,124900,124900,124900,124900,0
20240423,152200,20205316700,124900,124900,124900,124900,0
20240423,152100,20205316700,124900,124900,124900,124900,0
20240423,152000,20205316700,124900,124900,124900,124900,0
20240423,151900,20205316700,124900,124900,124900,124600,746
20240423,151800,20112179600,124900,124800,124900,124600,797
20240423,151700,20012737400,124800,124700,124900,124500,682
20240423,151600,19927620100,124800,124600,124800,124500,452
20240423,151500,19871233200,124600,124500,124800,124500,566
20240423,151400,19800666800,124500,124500,124800,124400,578
20240423,151300,19728656400,124600,124700,124800,124400,1072
20240423,151200,19595067200,124700,124700,124800,124600,845
20240423,151100,19489722000,124700,124500,124700,124400,981
20240423,151000,19367525700,124500,124500,124500,124300,413
20240423,150900,19316127800,124400,124500,124500,124200,409
20240423,150800,19265246500,124400,123900,124500,123800,688
20240423,150700,19179775900,123900,124400,124500,123900,1714
20240423,150600,18966949900,124300,124200,124500,124100,668
20240423,150500,18883870600,124200,124400,124400,124100,834
20240423,150400,18780262800,124200,124300,124400,124200,1234
20240423,150300,18626859200,124300,124200,124400,124200,511
20240423,150200,18563315000,124400,124300,124400,124200,509
20240423,150100,18500045400,124300,124300,124300,124200,302
20240423,150000,18462511600,124300,124200,124300,124100,729
20240423,145900,18371953000,124200,124300,124300,124200,671
20240423,145800,18288579300,124300,124200,124300,124200,731
20240423,145700,18197760600,124200,124200,124300,124100,746
20240423,145600,18105110700,124100,124100,124200,124000,513
20240423,145500,18041443400,124000,124100,124100,124000,645
20240423,145400,17961435600,124100,124100,124100,123900,362
20240423,145300,17916530500,124100,124000,124100,123900,407
20240423,145200,17866079300,124000,124100,124100,123900,744
20240423,145100,17773842700,124000,123800,124100,123800,369
20240423,145000,17728087100,123900,123900,124000,123700,4384
20240423,144900,17184618500,123800,123900,124000,123700,536
20240423,144800,17118219500,124000,123900,124200,123800,2533
20240423,144700,16803859200,124000,123900,124000,123800,1599
20240423,144600,16605646000,123800,123700,123800,123700,473
20240423,144500,16547120900,123800,124000,124000,123700,940
20240423,144400,16430730000,124000,124000,124000,123900,325
20240423,144300,16390438300,124000,123900,124000,123800,444
20240423,144200,16335419200,123800,123700,123900,123700,1126
20240423,144100,16196013500,123800,123700,123800,123600,424
20240423,144000,16143552500,123700,123700,123700,123500,441
20240423,143900,16089025200,123700,123600,123700,123500,567
20240423,143800,16018942900,123600,123500,123600,123400,418
20240423,143700,15967312400,123500,123500,123500,123400,318
20240423,143600,15928051000,123500,123400,123500,123200,443
20240423,143500,15873410800,123300,123400,123600,123300,423
20240423,143400,15821191800,123500,123400,123500,123300,318
20240423,143300,15781960300,123400,123300,123500,123300,396
20240423,143200,15733104600,123400,123500,123500,123200,457
20240423,143100,15676744900,123500,123300,123500,123200,406
20240423,143000,15626663300,123200,123300,123400,123200,376
20240423,142900,15580295900,123400,123100,123400,123100,319
20240423,142800,15540969600,123200,123200,123300,123100,325
20240423,142700,15500929700,123100,123200,123400,123000,362
20240423,142600,15456324300,123200,123200,123200,123000,304
20240423,142500,15418895600,123200,122900,123200,122900,364
20240423,142400,15374082400,122900,123000,123100,122800,490
20240423,142300,15313811300,123100,123000,123100,122900,278
20240423,142200,15279609100,122800,123100,123100,122800,345
20240423,142100,15237193300,123100,122800,123200,122800,305
20240423,142000,15199688100,122900,123000,123000,122800,539
20240423,141900,15133438900,123000,123500,123500,123000,1232
20240423,141800,14981780300,123500,123400,123500,123200,384
20240423,141700,14934400500,123400,123400,123400,123200,379
20240423,141600,14887657500,123400,123300,123600,123300,406
20240423,141500,14837543700,123400,123400,123600,123300,376
20240423,141400,14791129000,123500,123400,123600,123400,581
20240423,141300,14719356600,123400,123400,123600,123300,194
20240423,141200,14695414800,123400,123500,123700,123400,491
20240423,141100,14634738400,123600,123600,123700,123400,376
20240423,141000,14588277500,123600,123500,123800,123500,369
20240423,140900,14542664400,123500,123500,123700,123500,238
20240423,140800,14513257900,123400,123700,123700,123400,678
20240423,140700,14429515400,123700,123600,123900,123600,263
20240423,140600,14396974100,123600,123800,123900,123500,426
20240423,140500,14344264500,123800,123900,123900,123700,308
20240423,140400,14306142500,123900,123800,124000,123800,314
20240423,140300,14267247300,123900,123900,123900,123700,264
20240423,140200,14234565000,123900,123800,124000,123700,349
20240423,140100,14191352900,123900,123900,124000,123700,315
20240423,140000,14152336100,123900,123900,124000,123700,396
20240423,135900,14103277300,123800,123900,123900,123600,316
20240423,135800,14064163300,123800,123700,123900,123600,320
20240423,135700,14024574500,123800,123500,123900,123500,503
20240423,135600,13962342100,123500,123700,123800,123500,272
20240423,135500,13928699400,123500,123700,123800,123400,564
20240423,135400,13859014700,123800,123700,123800,123500,233
20240423,135300,13830202000,123600,123500,123900,123500,503
20240423,135200,13768006800,123600,123600,123700,123500,275
20240423,135100,13734012700,123700,123400,123700,123400,156
20240423,135000,13714745100,123400,123600,123800,123400,259
20240423,134900,13682749800,123500,123500,123800,123400,316
20240423,134800,13643693500,123700,123800,123900,123500,431
20240423,134700,13590407700,124100,123900,124100,123700,452
20240423,134600,13534430700,123800,124100,124100,123700,257
20240423,134500,13502590200,124100,123800,124100,123700,278
20240423,134400,13468149400,124000,123900,124000,123700,236
20240423,134300,13438924700,123600,123900,124000,123600,417
20240423,134200,13387279700,123900,123600,123900,123600,191
20240423,134100,13363640100,123700,123600,123900,123500,275
20240423,134000,13329628200,123700,123800,123900,123500,404
20240423,133900,13279641100,123700,123700,123900,123600,328
20240423,133800,13239035500,123700,123700,123800,123600,280
20240423,133700,13204388400,123700,123800,123800,123600,379
20240423,133600,13157511400,123800,123500,123800,123500,245
20240423,133500,13127213200,123600,123700,123700,123400,229
20240423,133400,13098922800,123700,123700,123800,123400,474
20240423,133300,13040311600,123800,123700,123800,123600,219
20240423,133200,13013210700,123700,123900,123900,123600,307
20240423,133100,12975233500,123800,123800,124000,123700,244
20240423,133000,12944993300,123800,124100,124100,123700,405
20240423,132900,12894823700,124200,124100,124200,123800,379
20240423,132800,12847833200,124200,124200,124300,123900,379
20240423,132700,12800786400,124200,124200,124300,124000,498
20240423,132600,12738981400,124200,124100,124200,124100,319
20240423,132500,12699364300,124200,124100,124200,124000,303
20240423,132400,12661763200,124000,123900,124100,123800,248
20240423,132300,12630996300,123900,124000,124100,123800,275
20240423,132200,12596898100,124000,123900,124100,123800,302
20240423,132100,12559464100,123900,123900,124000,123600,252
20240423,132000,12528260900,123800,123700,123900,123600,248
20240423,131900,12497546600,123600,123600,123900,123600,224
20240423,131800,12469826100,123600,123700,123800,123500,347
20240423,131700,12426930800,123700,123800,123900,123600,236
20240423,131600,12397732200,123800,123700,123900,123700,226
20240423,131500,12369771800,123600,123600,123800,123500,201
20240423,131400,12344921400,123800,123800,123900,123600,263
20240423,131300,12312369600,123800,123800,124100,123400,296
20240423,131200,12275748200,123800,123900,124100,123600,456
20240423,131100,12219272700,124000,124100,124100,123900,206
20240423,131000,12193726900,124000,124100,124200,124000,204
20240423,130900,12168419500,124000,124000,124200,123900,209
20240423,130800,12142495000,124000,124100,124200,123900,165
20240423,130700,12122024600,124000,123900,124100,123900,267
20240423,130600,12088908300,123900,124100,124200,123900,195
20240423,130500,12064721900,124200,124100,124200,123900,337
20240423,130400,12022903000,124200,124000,124200,124000,229
20240423,130300,11994485600,124100,124200,124300,124000,278
20240423,130200,11959984400,124200,124100,124300,124000,176
20240423,130100,11938133600,124100,124100,124200,124000,347
20240423,130000,11895056900,124100,124000,124100,124000,153
20240423,125900,11876072600,124000,124000,124100,123900,256
20240423,125800,11844311500,123900,123900,124200,123900,265
20240423,125700,11811444400,123900,123800,124000,123700,226
20240423,125600,11783462300,123700,124000,124000,123700,248
20240423,125500,11752753100,124000,124000,124100,123900,238
20240423,125400,11723249700,124000,123800,124000,123600,257
20240423,125300,11691420700,123900,123800,124100,123700,291
20240423,125200,11655357100,124000,123900,124000,123700,186
20240423,125100,11632320600,123900,124000,124000,123800,301
20240423,125000,11595031700,123900,123800,124000,123600,157
20240423,124900,11575587400,123800,123800,124000,123800,221
20240423,124800,11548203100,123900,123700,123900,123700,184
20240423,124700,11525415800,123800,123600,124000,123600,231
20240423,124600,11496814800,123500,123900,123900,123400,143
20240423,124500,11479126100,123900,123700,124000,123600,234
20240423,124400,11450153300,123800,123600,123800,123500,214
20240423,124300,11423676000,123600,123700,123700,123600,140
20240423,124200,11406368100,123700,123600,123800,123600,229
20240423,124100,11378044600,123500,123700,123700,123400,161
20240423,124000,11358156900,123600,123500,123800,123500,247
20240423,123900,11327616100,123500,123500,123800,123300,129
20240423,123800,11311682900,123500,123700,123900,123500,391
20240423,123700,11263260700,123700,123600,123700,123600,96
20240423,123600,11251390700,123700,123500,123700,123300,218
20240423,123500,11224444900,123500,123700,123900,123500,238
20240423,123400,11194999800,123600,123500,123800,123400,197
20240423,123300,11170643000,123600,123900,124000,123500,158
20240423,123200,11151086200,123800,124000,124000,123800,269
20240423,123100,11117752700,123900,123900,124200,123700,276
20240423,123000,11083556600,124100,123700,124200,123700,398
20240423,122900,11034183200,123800,124000,124000,123700,157
20240423,122800,11014739300,124000,124000,124200,123800,317
20240423,122700,10975446800,123900,123900,124200,123800,152
20240423,122600,10956604200,123900,124000,124100,123900,661
20240423,122500,10874637200,124100,124000,124100,123900,143
20240423,122400,10856913000,123900,124100,124100,123800,293
20240423,122300,10820593700,123800,124000,124100,123800,258
20240423,122200,10788622100,124000,123900,124100,123800,361
20240423,122100,10743865500,124000,123900,124100,123800,161
20240423,122000,10723910900,123900,123800,124000,123800,376
20240423,121900,10677310900,123700,123600,123900,123400,156
20240423,121800,10658006000,123500,123700,123800,123400,181
20240423,121700,10635636100,123800,123600,123900,123600,253
20240423,121600,10604325300,123700,123500,123700,123500,178
20240423,121500,10582314300,123500,123500,123700,123400,203
20240423,121400,10557235400,123400,123600,123700,123400,186
20240423,121300,10534253400,123700,123600,123700,123300,419
20240423,121200,10482497300,123700,123500,123700,123400,217
20240423,121100,10455685800,123500,123600,123700,123400,326
20240423,121000,10415407500,123500,123600,123700,123400,179
20240423,120900,10393281600,123700,123600,123700,123500,316
20240423,120800,10354211600,123600,123700,123800,123500,176
20240423,120700,10332447800,123900,123900,124000,123500,497
20240423,120600,10270908900,123900,123900,124000,123800,293
20240423,120500,10234591300,123900,123800,123900,123700,173
20240423,120400,10213169900,123800,124000,124000,123800,283
20240423,120300,10178090300,123900,123900,124000,123600,342
20240423,120200,10135728700,123800,123700,123900,123600,97
20240423,120100,10123718000,123600,123800,123900,123400,225
20240423,120000,10095883200,123700,123900,124000,123500,247
20240423,115900,10065303200,124000,123900,124000,123800,255
20240423,115800,10033712000,123900,123800,123900,123600,139
20240423,115700,10016512500,123700,123700,124000,123700,514
20240423,115600,9952877500,123700,123900,124000,123700,156
20240423,115500,9933557800,123900,123700,124000,123700,237
20240423,115400,9904206200,123700,123900,123900,123600,256
20240423,115300,9872508300,123900,123700,123900,123700,220
20240423,115200,9845282100,123800,123600,123800,123600,224
20240423,115100,9817564300,123700,123400,123800,123200,332
20240423,115000,9776528700,123400,123400,123800,123400,300
20240423,114900,9739456900,123500,123500,123700,123200,257
20240423,114800,9707708400,123600,123300,123700,123200,328
20240423,114700,9667190800,123300,123300,123500,123200,228
20240423,114600,9639054600,123500,123200,123500,123200,291
20240423,114500,9603137800,123300,123100,123300,123100,317
20240423,114400,9564065400,123300,123300,123400,123100,238
20240423,114300,9534740200,123400,123300,123600,123200,244
20240423,114200,9504634100,123300,123200,123600,123200,411
20240423,114100,9453921600,123300,123200,123400,123200,157
20240423,114000,9434564700,123400,123300,123600,123200,318
20240423,113900,9395316600,123300,123300,123400,123000,194
20240423,113800,9371406600,123400,123200,123400,123100,193
20240423,113700,9347612300,123100,123400,123400,123000,287
20240423,113600,9312237000,123400,123300,123400,123200,420
20240423,113500,9260452500,123300,122900,123300,122900,158
20240423,113400,9240996500,122900,122900,123300,122800,371
20240423,113300,9195375200,122900,123000,123100,122800,154
20240423,113200,9176430800,123300,123000,123300,122500,289
20240423,113100,9140898800,123000,123000,123200,122400,201
20240423,113000,9116202300,122700,123200,123200,122700,353
20240423,112900,9072778800,123200,123000,123200,122700,191
20240423,112800,9049311300,123100,123100,123100,122800,315
20240423,112700,9010589400,123000,123000,123300,122800,216
20240423,112600,8984026100,123200,123100,123200,122900,230
20240423,112500,8955722700,123100,123000,123100,122800,156
20240423,112400,8936546500,122900,122900,123200,122800,186
20240423,112300,8913668500,122900,122800,123200,122800,236
20240423,112200,8884618700,122900,122800,123100,122700,455
20240423,112100,8828693700,122800,122600,122800,122400,237
20240423,112000,8799624400,122600,122900,122900,122600,118
20240423,111900,8785144700,122400,122500,122900,122400,263
20240423,111800,8752877400,122400,122700,122900,122400,176
20240423,111700,8731281500,122400,122600,122800,122400,330
20240423,111600,8690796600,122700,123000,123000,122600,257
20240423,111500,8659235500,122800,122800,123000,122600,195
20240423,111400,8635301000,122900,122800,123100,122700,536
20240423,111300,8569430700,122700,122800,122900,122600,293
20240423,111200,8533471000,122800,122600,123000,122400,225
20240423,111100,8505858900,122500,122500,123000,122500,507
20240423,111000,8443670700,122600,122500,122700,122500,450
20240423,110900,8388528900,122400,122200,122500,122200,264
20240423,110800,8356207300,122200,122300,122500,122200,261
20240423,110700,8324267500,122300,121900,122300,121900,252
20240423,110600,8293468500,122200,121900,122200,121800,187
20240423,110500,8270663400,122000,121600,122000,121600,265
20240423,110400,8238401000,121500,121600,121700,121300,199
20240423,110300,8214210100,121600,121500,121700,121500,185
20240423,110200,8191720100,121400,121400,121500,121400,169
20240423,110100,8171194500,121400,121400,121500,121200,196
20240423,110000,8147410500,121400,121300,121600,121200,193
20240423,105900,8123983400,121300,121500,121600,121200,164
20240423,105800,8104071100,121700,121400,121700,121000,650
20240423,105700,8025254800,121300,121500,121800,121300,196
20240423,105600,8001448200,121300,121500,121600,121300,273
20240423,105500,7968300000,121500,121500,121800,121400,209
20240423,105400,7942885600,121400,121300,121700,121200,152
20240423,105300,7924437500,121300,121500,121800,121300,1139
20240423,105200,7786070200,121500,121800,121800,121500,774
20240423,105100,7691978200,121800,121800,122000,121700,175
20240423,105000,7670659800,121900,121900,122200,121800,154
20240423,104900,7651861700,121800,121700,122000,121700,175
20240423,104800,7630538400,121800,121800,122100,121700,220
20240423,104700,7603714000,121800,121800,121800,121600,78
20240423,104600,7594219100,121600,121700,122100,121500,249
20240423,104500,7563898000,121600,121900,122100,121600,331
20240423,104400,7523571900,121900,121800,122000,121800,40
20240423,104300,7518695400,121800,121700,121900,121700,195
20240423,104200,7494946100,121800,122100,122100,121700,197
20240423,104100,7470911500,121800,122000,122100,121800,432
20240423,104000,7418276100,121900,122000,122200,121900,215
20240423,103900,7392028900,121900,122000,122200,121800,312
20240423,103800,7353977600,122300,122000,122300,122000,256
20240423,103700,7322715100,121900,122200,122300,121900,240
20240423,103600,7293413800,122100,122000,122200,122000,91
20240423,103500,7282302200,122000,121900,122100,121900,148
20240423,103400,7264253400,121900,122100,122100,121800,263
20240423,103300,7232174200,122200,121600,122300,121600,220
20240423,103200,7205344100,122200,121700,122300,121300,3424
20240423,103100,6789462800,121700,121900,122200,121600,476
20240423,103000,6731513600,122200,122100,122500,121900,279
20240423,102900,6697432800,122500,122300,122500,122000,175
20240423,102800,6676052000,122400,122100,122500,122000,127
20240423,102700,6660538100,122100,121800,122100,121800,133
20240423,102600,6644319100,121800,121800,122000,121800,114
20240423,102500,6630425600,121800,122300,122300,121800,360
20240423,102400,6586447000,122200,122000,122300,122000,146
20240423,102300,6568604700,122100,122100,122300,122000,356
20240423,102200,6525134500,122000,122300,122500,122000,241
20240423,102100,6495671100,122300,122300,122500,122000,266
20240423,102000,6463150400,122200,122700,122700,121800,1441
20240423,101900,6287108800,122700,122500,122900,122400,1221
20240423,101800,6137449100,122500,122300,122500,122200,234
20240423,101700,6108804500,122100,122100,122300,122100,222
20240423,101600,6081675200,122100,122400,122500,122100,491
20240423,101500,6021598200,122500,122300,122500,122200,319
20240423,101400,5982575300,122300,121700,122400,121700,296
20240423,101300,5946460800,121700,121500,121900,121500,369
20240423,101200,5901524800,121500,121700,121900,121500,400
20240423,101100,5852851400,121700,121500,121800,121500,248
20240423,101000,5822665300,121600,121400,121600,121300,389
20240423,100900,5775434400,121200,121200,121600,121100,361
20240423,100800,5731664400,121200,121200,121200,121000,889
20240423,100700,5623942700,121200,120900,121200,120600,455
20240423,100600,5568957100,120900,121400,121400,120900,717
20240423,100500,5482105300,121400,121600,121900,121200,493
20240423,100400,5422246200,121500,121400,121900,121400,130
20240423,100300,5406438800,121500,120900,121500,120900,649
20240423,100200,5327648900,120900,121300,121400,120700,1129
20240423,100100,5191026400,121400,121900,121900,121300,874
20240423,100000,5084809200,121900,122200,122500,121900,984
20240423,095900,4964748700,122200,122500,122900,122200,544
20240423,095800,4898198400,122500,122500,123000,122500,621
20240423,095700,4822081100,123000,122500,123300,122500,2666
20240423,095600,4495242600,122500,123000,123200,122300,1381
20240423,095500,4325773400,122900,123100,123300,122800,1203
20240423,095400,4177792800,123100,123300,123300,123100,314
20240423,095300,4139116200,123200,123600,123800,123200,1091
20240423,095200,4004530900,123500,123400,123600,123400,115
20240423,095100,3990333300,123400,123500,123500,123300,329
20240423,095000,3949745700,123500,123300,123500,123200,380
20240423,094900,3902880300,123300,123500,123800,123200,271
20240423,094800,3869419800,123500,123600,123700,123400,210
20240423,094700,3843491600,123500,123500,123700,123400,324
20240423,094600,3803459700,123300,123200,123400,123200,255
20240423,094500,3772037400,123200,123400,123500,123200,263
20240423,094400,3739593000,123400,123600,123700,123400,422
20240423,094300,3687489200,123600,124000,124000,123600,459
20240423,094200,3630711000,124000,123900,124200,123800,405
20240423,094100,3580524100,123900,124100,124200,123800,183
20240423,094000,3557845500,123800,124100,124600,123700,1265
20240423,093900,3401042400,124100,124100,124700,124100,169
20240423,093800,3380036800,124000,124100,124700,124000,722
20240423,093700,3290222700,124100,124500,124700,123900,181
20240423,093600,3267744600,124600,123800,124600,123700,442
20240423,093500,3212875300,123800,124800,124800,123800,527
20240423,093400,3147477200,124700,124300,124900,124000,198
20240423,093300,3122854800,124100,124400,124900,124100,1341
20240423,093200,2955981600,124900,124300,124900,124100,1052
20240423,093100,2824920900,124700,124400,124700,124100,1584
20240423,093000,2627928200,124400,124200,124400,124200,195
20240423,092900,2603684700,124200,124300,124300,124200,135
20240423,092800,2586908100,124300,124100,124300,124000,186
20240423,092700,2563809900,124100,124100,124300,124000,572
20240423,092600,2492767800,124100,124000,124100,124000,167
20240423,092500,2472048200,123900,124000,124100,123900,269
20240423,092400,2438696700,124100,123800,124100,123700,147
20240423,092300,2420478500,123800,124100,124400,123600,1270
20240423,092200,2263120700,124100,124500,124600,124100,423
20240423,092100,2210558500,124500,125100,125400,124300,1411
20240423,092000,2034359300,125100,124500,125100,124500,1190
20240423,091900,1885661900,124700,124400,124700,124400,181
20240423,091800,1863123000,124300,124300,124700,124200,1370
20240423,091700,1692485600,124300,124600,124700,124200,328
20240423,091600,1651640700,124200,124500,124700,124200,724
20240423,091500,1561508900,124500,123900,124500,123900,868
20240423,091400,1453751400,123900,123600,123900,123500,317
20240423,091300,1414544700,123600,123700,123800,123600,128
20240423,091200,1398718200,123800,123600,123900,123300,504
20240423,091100,1336432300,123600,123500,123700,123400,201
20240423,091000,1311600400,123500,123700,123800,123200,1796
20240423,090900,1089924300,123700,123800,123800,123600,92
20240423,090800,1078544200,123700,123800,123900,123600,489
20240423,090700,1018040500,123700,123800,124400,123600,508
20240423,090600,955063100,123800,124300,124900,123600,412
20240423,090500,903986800,124300,123900,124800,123500,187
20240423,090400,880820100,123900,125000,125000,123900,1306
20240423,090300,718546700,125000,123600,125100,123600,1567
20240423,090200,523328000,123900,123500,123900,123000,876
20240423,090100,415159400,123700,123300,124400,123300,1351
20240423,090000,247828000,123300,122600,123400,122000,2021