KissMeData/001040/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,183300,27756965400,127500,127500,127500,127500,7394
20240723,183200,27756965400,127500,127500,127500,127500,0
20240723,183100,27756965400,127500,127500,127500,127500,0
20240723,183000,27756965400,127500,127500,127500,127500,0
20240723,182900,27756965400,127500,127500,127500,127500,0
20240723,182800,27756965400,127500,127500,127500,127500,0
20240723,182700,27756965400,127500,127500,127500,127500,0
20240723,182600,27756965400,127500,127500,127500,127500,0
20240723,182500,27756965400,127500,127500,127500,127500,0
20240723,182400,27756965400,127500,127500,127500,127500,0
20240723,182300,27756965400,127500,127500,127500,127500,0
20240723,182200,27756965400,127500,127500,127500,127500,0
20240723,182100,27756965400,127500,127500,127500,127500,0
20240723,182000,27756965400,127500,127500,127500,127500,0
20240723,181900,27756965400,127500,127500,127500,127500,0
20240723,181800,27756965400,127500,127500,127500,127500,0
20240723,181700,27756965400,127500,127500,127500,127500,0
20240723,181600,27756965400,127500,127500,127500,127500,0
20240723,181500,27756965400,127500,127500,127500,127500,0
20240723,181400,27756965400,127500,127500,127500,127500,0
20240723,181300,27756965400,127500,127500,127500,127500,0
20240723,181200,27756965400,127500,127500,127500,127500,0
20240723,181100,27756965400,127500,127500,127500,127500,0
20240723,181000,27756965400,127500,127500,127500,127500,0
20240723,180900,27756965400,127500,127500,127500,127500,0
20240723,180800,27756965400,127500,127500,127500,127500,0
20240723,180700,27756965400,127500,127500,127500,127500,0
20240723,180600,27756965400,127500,127500,127500,127500,0
20240723,180500,27756965400,127500,127500,127500,127500,0
20240723,180400,27756965400,127500,127500,127500,127500,0
20240723,180300,27756965400,127500,127500,127500,127500,7394
20240723,180200,27756965400,127500,127500,127500,127500,0
20240723,180100,27756965400,127500,127500,127500,127500,0
20240723,180000,27756965400,127500,127500,127500,127500,0
20240723,175900,27756965400,127500,127500,127500,127500,0
20240723,175800,27756965400,127500,127500,127500,127500,0
20240723,175700,27756965400,127500,127500,127500,127500,0
20240723,175600,27756965400,127500,127500,127500,127500,0
20240723,175500,27756965400,127500,127500,127500,127500,0
20240723,175400,27756965400,127500,127500,127500,127500,0
20240723,175300,27756965400,127500,127500,127500,127500,0
20240723,175200,27756965400,127500,127500,127500,127500,0
20240723,175100,27756965400,127500,127500,127500,127500,0
20240723,175000,27756965400,127500,127500,127500,127500,0
20240723,174900,27756965400,127500,127500,127500,127500,0
20240723,174800,27756965400,127500,127500,127500,127500,0
20240723,174700,27756965400,127500,127500,127500,127500,0
20240723,174600,27756965400,127500,127500,127500,127500,0
20240723,174500,27756965400,127500,127500,127500,127500,0
20240723,174400,27756965400,127500,127500,127500,127500,0
20240723,174300,27756965400,127500,127500,127500,127500,0
20240723,174200,27756965400,127500,127500,127500,127500,0
20240723,174100,27756965400,127500,127500,127500,127500,0
20240723,174000,27756965400,127500,127500,127500,127500,0
20240723,173900,27756965400,127500,127500,127500,127500,0
20240723,173800,27756965400,127500,127500,127500,127500,0
20240723,173700,27756965400,127500,127500,127500,127500,0
20240723,173600,27756965400,127500,127500,127500,127500,0
20240723,173500,27756965400,127500,127500,127500,127500,0
20240723,173400,27756965400,127500,127500,127500,127500,0
20240723,173300,27756965400,127500,127500,127500,127500,7394
20240723,173200,27756965400,127500,127500,127500,127500,0
20240723,173100,27756965400,127500,127500,127500,127500,0
20240723,173000,27756965400,127500,127500,127500,127500,0
20240723,172900,27756965400,127500,127500,127500,127500,0
20240723,172800,27756965400,127500,127500,127500,127500,0
20240723,172700,27756965400,127500,127500,127500,127500,0
20240723,172600,27756965400,127500,127500,127500,127500,0
20240723,172500,27756965400,127500,127500,127500,127500,0
20240723,172400,27756965400,127500,127500,127500,127500,0
20240723,172300,27756965400,127500,127500,127500,127500,0
20240723,172200,27756965400,127500,127500,127500,127500,0
20240723,172100,27756965400,127500,127500,127500,127500,0
20240723,172000,27756965400,127500,127500,127500,127500,0
20240723,171900,27756965400,127500,127500,127500,127500,0
20240723,171800,27756965400,127500,127500,127500,127500,0
20240723,171700,27756965400,127500,127500,127500,127500,0
20240723,171600,27756965400,127500,127500,127500,127500,0
20240723,171500,27756965400,127500,127500,127500,127500,0
20240723,171400,27756965400,127500,127500,127500,127500,0
20240723,171300,27756965400,127500,127500,127500,127500,0
20240723,171200,27756965400,127500,127500,127500,127500,0
20240723,171100,27756965400,127500,127500,127500,127500,0
20240723,171000,27756965400,127500,127500,127500,127500,0
20240723,170900,27756965400,127500,127500,127500,127500,0
20240723,170800,27756965400,127500,127500,127500,127500,0
20240723,170700,27756965400,127500,127500,127500,127500,0
20240723,170600,27756965400,127500,127500,127500,127500,0
20240723,170500,27756965400,127500,127500,127500,127500,0
20240723,170400,27756965400,127500,127500,127500,127500,0
20240723,170300,27756965400,127500,127500,127500,127500,7394
20240723,170200,27756965400,127500,127500,127500,127500,0
20240723,170100,27756965400,127500,127500,127500,127500,0
20240723,170000,27756965400,127500,127500,127500,127500,0
20240723,165900,27756965400,127500,127500,127500,127500,0
20240723,165800,27756965400,127500,127500,127500,127500,0
20240723,165700,27756965400,127500,127500,127500,127500,0
20240723,165600,27756965400,127500,127500,127500,127500,0
20240723,165500,27756965400,127500,127500,127500,127500,0
20240723,165400,27756965400,127500,127500,127500,127500,0
20240723,165300,27756965400,127500,127500,127500,127500,0
20240723,165200,27756965400,127500,127500,127500,127500,0
20240723,165100,27756965400,127500,127500,127500,127500,0
20240723,165000,27756965400,127500,127500,127500,127500,0
20240723,164900,27756965400,127500,127500,127500,127500,0
20240723,164800,27756965400,127500,127500,127500,127500,0
20240723,164700,27756965400,127500,127500,127500,127500,0
20240723,164600,27756965400,127500,127500,127500,127500,0
20240723,164500,27756965400,127500,127500,127500,127500,0
20240723,164400,27756965400,127500,127500,127500,127500,0
20240723,164300,27756965400,127500,127500,127500,127500,0
20240723,164200,27756965400,127500,127500,127500,127500,0
20240723,164100,27756965400,127500,127500,127500,127500,0
20240723,164000,27756965400,127500,127500,127500,127500,0
20240723,163900,27756965400,127500,127500,127500,127500,0
20240723,163800,27756965400,127500,127500,127500,127500,0
20240723,163700,27756965400,127500,127500,127500,127500,0
20240723,163600,27756965400,127500,127500,127500,127500,0
20240723,163500,27756965400,127500,127500,127500,127500,0
20240723,163400,27756965400,127500,127500,127500,127500,0
20240723,163300,27756965400,127500,127500,127500,127500,7394
20240723,163200,27756965400,127500,127500,127500,127500,0
20240723,163100,27756965400,127500,127500,127500,127500,0
20240723,163000,27756965400,127500,127500,127500,127500,0
20240723,162900,27756965400,127500,127500,127500,127500,0
20240723,162800,27756965400,127500,127500,127500,127500,0
20240723,162700,27756965400,127500,127500,127500,127500,0
20240723,162600,27756965400,127500,127500,127500,127500,0
20240723,162500,27756965400,127500,127500,127500,127500,0
20240723,162400,27756965400,127500,127500,127500,127500,0
20240723,162300,27756965400,127500,127500,127500,127500,0
20240723,162200,27756965400,127500,127500,127500,127500,0
20240723,162100,27756965400,127500,127500,127500,127500,0
20240723,162000,27756965400,127500,127500,127500,127500,0
20240723,161900,27756965400,127500,127500,127500,127500,0
20240723,161800,27756965400,127500,127500,127500,127500,0
20240723,161700,27756965400,127500,127500,127500,127500,0
20240723,161600,27756965400,127500,127500,127500,127500,0
20240723,161500,27756965400,127500,127500,127500,127500,0
20240723,161400,27756965400,127500,127500,127500,127500,0
20240723,161300,27756965400,127500,127500,127500,127500,0
20240723,161200,27756965400,127500,127500,127500,127500,0
20240723,161100,27756965400,127500,127500,127500,127500,0
20240723,161000,27756965400,127500,127500,127500,127500,0
20240723,160900,27756965400,127500,127500,127500,127500,0
20240723,160800,27756965400,127500,127500,127500,127500,0
20240723,160700,27756965400,127500,127500,127500,127500,0
20240723,160600,27756965400,127500,127500,127500,127500,0
20240723,160500,27756965400,127500,127500,127500,127500,0
20240723,160400,27756965400,127500,127500,127500,127500,0
20240723,160300,27756965400,127500,127500,127500,127500,7394
20240723,160200,27756965400,127500,127500,127500,127500,0
20240723,160100,27756965400,127500,127500,127500,127500,0
20240723,160000,27756965400,127500,127500,127500,127500,0
20240723,155900,27756965400,127500,127500,127500,127500,0
20240723,155800,27756965400,127500,127500,127500,127500,0
20240723,155700,27756965400,127500,127500,127500,127500,0
20240723,155600,27756965400,127500,127500,127500,127500,0
20240723,155500,27756965400,127500,127500,127500,127500,0
20240723,155400,27756965400,127500,127500,127500,127500,0
20240723,155300,27756965400,127500,127500,127500,127500,0
20240723,155200,27756965400,127500,127500,127500,127500,0
20240723,155100,27756965400,127500,127500,127500,127500,0
20240723,155000,27756965400,127500,127500,127500,127500,0
20240723,154900,27756965400,127500,127500,127500,127500,0
20240723,154800,27756965400,127500,127500,127500,127500,0
20240723,154700,27756965400,127500,127500,127500,127500,0
20240723,154600,27756965400,127500,127500,127500,127500,0
20240723,154500,27756965400,127500,127500,127500,127500,0
20240723,154400,27756965400,127500,127500,127500,127500,0
20240723,154300,27756965400,127500,127500,127500,127500,0
20240723,154200,27756965400,127500,127500,127500,127500,0
20240723,154100,27756965400,127500,127500,127500,127500,0
20240723,154000,27756965400,127500,127500,127500,127500,0
20240723,153900,27756965400,127500,127500,127500,127500,0
20240723,153800,27756965400,127500,127500,127500,127500,0
20240723,153700,27756965400,127500,127500,127500,127500,0
20240723,153600,27756965400,127500,127500,127500,127500,0
20240723,153500,27756965400,127500,127500,127500,127500,0
20240723,153400,27756965400,127500,127500,127500,127500,0
20240723,153300,27756965400,127500,127500,127500,127500,7394
20240723,153200,27756965400,127500,127500,127500,127500,0
20240723,153100,27756965400,127500,127500,127500,127500,0
20240723,153000,27756965400,127500,127500,127500,127500,7394
20240723,152900,26814230400,127500,127500,127500,127500,0
20240723,152800,26814230400,127500,127500,127500,127500,0
20240723,152700,26814230400,127500,127500,127500,127500,0
20240723,152600,26814230400,127500,127500,127500,127500,0
20240723,152500,26814230400,127500,127500,127500,127500,0
20240723,152400,26814230400,127500,127500,127500,127500,0
20240723,152300,26814230400,127500,127500,127500,127500,0
20240723,152200,26814230400,127500,127500,127500,127500,0
20240723,152100,26814230400,127500,127500,127500,127500,0
20240723,152000,26814230400,127500,127500,127500,127500,0
20240723,151900,26814230400,127500,126900,127500,126900,264
20240723,151800,26780613600,127000,127100,127800,126900,487
20240723,151700,26718749000,127100,127900,128000,127100,1096
20240723,151600,26578697900,127900,128000,128000,127800,258
20240723,151500,26545692700,128000,127700,128000,127700,262
20240723,151400,26512192400,127700,127700,127800,127500,910
20240723,151300,26396015700,127700,127700,128000,127600,453
20240723,151200,26338130300,127700,127900,127900,127500,399
20240723,151100,26287163900,127900,128000,128000,127800,203
20240723,151000,26261204700,127900,127900,128100,127900,433
20240723,150900,26205798800,127900,128200,128200,127800,207
20240723,150800,26179291600,128200,128000,128200,128000,332
20240723,150700,26136773700,128000,128500,128500,127900,653
20240723,150600,26052999000,128500,128400,128600,128300,298
20240723,150500,26014721000,128400,128600,128700,128300,797
20240723,150400,25912298200,128700,128600,128700,128500,345
20240723,150300,25867927000,128600,128600,128700,128500,298
20240723,150200,25829590300,128600,128600,128800,128600,558
20240723,150100,25757775500,128600,128500,128800,128500,343
20240723,150000,25713661500,128800,128700,128800,128500,659
20240723,145900,25628848800,128600,128800,128800,128400,698
20240723,145800,25539033100,128500,128600,128800,128400,578
20240723,145700,25464722000,128600,128600,128800,128400,648
20240723,145600,25381386400,128600,128400,128700,128300,487
20240723,145500,25318822900,128400,128100,128500,128100,2687
20240723,145400,24973698000,128100,128100,128300,127900,667
20240723,145300,24888242200,128100,128500,128700,128100,1307
20240723,145200,24720379900,128400,128400,128800,128300,665
20240723,145100,24634899100,128400,128300,128500,128100,537
20240723,145000,24565992100,128300,128500,128900,128300,1110
20240723,144900,24423310500,128500,128800,128800,128400,532
20240723,144800,24354926700,128800,128600,128800,128400,718
20240723,144700,24262631900,128600,128500,128600,128300,454
20240723,144600,24204296700,128600,128600,128700,128400,583
20240723,144500,24129364100,128700,128800,128800,128000,991
20240723,144400,24001919300,128800,128800,128900,128700,587
20240723,144300,23926327500,128600,128600,128800,128500,393
20240723,144200,23875758000,128600,128500,128600,128300,780
20240723,144100,23775514200,128800,128500,128800,128300,544
20240723,144000,23705590900,128500,128700,128900,128500,748
20240723,143900,23609289500,128800,128700,128900,128700,755
20240723,143800,23512045800,128700,128500,128800,128500,546
20240723,143700,23441750000,128700,128500,128700,128500,688
20240723,143600,23353249500,128600,128600,128700,128500,516
20240723,143500,23286880800,128700,128400,128700,128400,618
20240723,143400,23207455200,128500,128200,128500,128100,1569
20240723,143300,23006053500,128200,128100,128300,127900,626
20240723,143200,22925832100,128100,128100,128300,128000,303
20240723,143100,22887003600,128200,128000,128300,128000,398
20240723,143000,22836003600,128100,127900,128300,127900,576
20240723,142900,22762218800,127900,127800,128100,127800,339
20240723,142800,22718833800,128000,128100,128300,127900,812
20240723,142700,22614840100,128100,128200,128300,127800,491
20240723,142600,22551948500,128200,128200,128200,127900,618
20240723,142500,22472771400,128200,128200,128300,128100,358
20240723,142400,22426857900,128300,128200,128400,128100,701
20240723,142300,22336977800,128300,128300,128400,128200,366
20240723,142200,22290023200,128400,128200,128400,128200,450
20240723,142100,22232289800,128200,128000,128300,128000,565
20240723,142000,22159849800,128000,128100,128100,128000,330
20240723,141900,22117578900,128100,128100,128100,128000,528
20240723,141800,22049956100,128100,128000,128100,128000,449
20240723,141700,21992445100,128000,128000,128100,128000,538
20240723,141600,21923549600,128100,128000,128100,127900,1488
20240723,141500,21733071200,127900,127900,128000,127800,555
20240723,141400,21662068600,127900,127900,128000,127700,447
20240723,141300,21604922100,127900,127800,128300,127600,661
20240723,141200,21520369500,127900,127900,128100,127700,545
20240723,141100,21450633600,128000,128100,128300,127900,548
20240723,141000,21380386500,128000,128400,128400,128000,475
20240723,140900,21319475600,128400,128200,128500,128200,795
20240723,140800,21217451600,128200,128400,128700,128200,522
20240723,140700,21150381700,128500,128600,128700,128300,426
20240723,140600,21095631000,128400,128400,128700,128400,781
20240723,140500,20995236500,128500,128500,128500,128400,792
20240723,140400,20893492700,128500,128100,128500,128000,312
20240723,140300,20853466300,128100,128300,128500,128000,684
20240723,140200,20765729900,128300,128000,128500,128000,562
20240723,140100,20693639100,128000,128100,128200,128000,368
20240723,140000,20646480600,128100,127800,128200,127800,405
20240723,135900,20594609600,127900,128200,128300,127600,449
20240723,135800,20537160700,128200,128200,128400,128200,272
20240723,135700,20502263600,128200,128400,128400,128100,344
20240723,135600,20458161900,128500,128400,128600,128300,373
20240723,135500,20410240200,128500,128500,128800,128400,478
20240723,135400,20348785500,128600,128700,128900,128500,746
20240723,135300,20252770400,128800,128800,128900,128300,2053
20240723,135200,19988431500,128700,128100,128800,128100,3791
20240723,135100,19501366400,128200,127900,128200,127800,611
20240723,135000,19423133400,128000,128000,128200,127400,833
20240723,134900,19316492900,128000,127200,128400,127200,2006
20240723,134800,19060649700,124600,124600,124600,124600,0
20240723,134700,19060649700,124600,124600,124600,124600,0
20240723,134600,19060649700,124600,128300,128400,124600,1720
20240723,134500,18841821600,128300,128100,128300,128100,395
20240723,134400,18791193600,128100,127900,128100,127900,675
20240723,134300,18704782700,127800,127700,127900,127600,261
20240723,134200,18671435800,127400,127400,127800,127100,717
20240723,134100,18580107200,127500,127700,127800,127500,443
20240723,134000,18523580800,127600,127800,127800,127500,258
20240723,133900,18490637200,127700,127700,128100,127400,344
20240723,133800,18446663800,128100,127900,128300,127800,1142
20240723,133700,18300432100,127800,127900,127900,127700,1006
20240723,133600,18171842300,127900,127900,128200,127800,1238
20240723,133500,18013448100,127900,127100,128000,127100,718
20240723,133400,17921640200,127000,127500,128200,126700,3508
20240723,133300,17472905400,127600,127100,127600,127000,1069
20240723,133200,17336714900,127100,127700,127900,127100,2769
20240723,133100,16983155800,127800,127500,127800,127400,1505
20240723,133000,16790982400,127500,127400,127500,127300,1149
20240723,132900,16644560000,127400,127100,127400,127100,1628
20240723,132800,16437380300,127200,127100,127200,127000,773
20240723,132700,16339109800,127100,127000,127100,127000,1168
20240723,132600,16190666900,127000,127100,127100,127000,1015
20240723,132500,16061708400,127000,126800,127000,126500,1961
20240723,132400,15812799800,126800,126600,126800,126100,1394
20240723,132300,15636226000,126600,126600,126800,126400,1644
20240723,132200,15427985300,126700,126500,126700,126200,744
20240723,132100,15333878200,126500,126800,126800,126400,1824
20240723,132000,15102688500,126700,126700,126700,126700,0
20240723,131900,15102688500,126700,126600,126700,126600,216
20240723,131800,15075334900,126700,126500,126700,126400,1295
20240723,131700,14911406500,126500,126400,126500,126400,275
20240723,131600,14876629900,126500,126300,126500,126200,643
20240723,131500,14795349300,126400,126300,126500,126300,601
20240723,131400,14719360100,126300,126300,126400,126300,268
20240723,131300,14685500700,126300,126300,126400,126200,327
20240723,131200,14644200100,126300,126300,126300,126000,300
20240723,131100,14606340500,126300,126200,126300,126100,317
20240723,131000,14566325900,126200,125600,126300,125500,1527
20240723,130900,14374101800,125600,125300,125600,125200,516
20240723,130800,14309371900,125300,125400,125400,125200,315
20240723,130700,14269890700,125400,125400,125600,125300,243
20240723,130600,14239410700,125300,125500,125500,125300,132
20240723,130500,14222851400,125500,125600,125600,125400,218
20240723,130400,14195498600,125600,125600,125600,125400,243
20240723,130300,14164994700,125600,125600,125700,125500,203
20240723,130200,14139497400,125700,125500,125700,125500,105
20240723,130100,14126304300,125600,125600,125700,125500,204
20240723,130000,14100691100,125700,125500,125700,125500,145
20240723,125900,14082479100,125600,125500,125600,125500,102
20240723,125800,14069668600,125600,125500,125600,125400,302
20240723,125700,14031760800,125500,125500,125700,125400,142
20240723,125600,14013936700,125500,125600,125600,125500,228
20240723,125500,13985311900,125600,125500,125600,125400,191
20240723,125400,13961342500,125500,125400,125600,125400,891
20240723,125300,13849517500,125500,125400,125500,125200,575
20240723,125200,13777443700,125400,125400,125400,125200,267
20240723,125100,13743981300,125400,125500,125600,125400,412
20240723,125000,13692273600,125500,125400,125600,125400,269
20240723,124900,13658524200,125500,125300,125600,125300,636
20240723,124800,13578717600,125300,125700,125900,125100,592
20240723,124700,13504418500,125700,125900,126000,125600,358
20240723,124600,13459401500,125800,126300,126300,125800,330
20240723,124500,13417778900,126300,126300,126300,126100,207
20240723,124400,13391646000,126200,126300,126300,126100,164
20240723,124300,13370941400,126300,126400,126400,126200,274
20240723,124200,13336334800,126400,126400,126500,126300,640
20240723,124100,13255465200,126400,126400,126400,126300,494
20240723,124000,13193028300,126300,126200,126400,126100,556
20240723,123900,13122815500,126200,126200,126200,126000,347
20240723,123800,13079033000,126200,126200,126300,126000,575
20240723,123700,13006482700,126200,126000,126200,126000,374
20240723,123600,12959316200,126100,126100,126100,125900,518
20240723,123500,12894050600,126000,125600,126100,125500,2703
20240723,123400,12553843800,125600,125500,125700,125400,140
20240723,123300,12536267600,125500,125600,125600,125400,221
20240723,123200,12508522300,125600,125400,125600,125200,609
20240723,123100,12432094600,125400,125400,125500,125200,652
20240723,123000,12350332700,125400,125400,125400,125300,328
20240723,122900,12309202100,125400,125400,125400,125300,297
20240723,122800,12271964500,125400,125300,125400,125300,181
20240723,122700,12249269600,125300,125200,125400,125200,636
20240723,122600,12169573900,125200,125200,125300,125200,211
20240723,122500,12143147900,125300,125200,125300,125100,222
20240723,122400,12115353500,125100,125000,125100,125000,170
20240723,122300,12094090800,125100,125100,125100,125000,211
20240723,122200,12067696000,125100,125000,125100,124900,256
20240723,122100,12035690800,125000,125200,125200,124700,210
20240723,122000,12009425900,125100,125100,125100,124900,135
20240723,121900,11992546800,125100,125100,125200,125000,314
20240723,121800,11953264500,125100,125200,125200,124900,370
20240723,121700,11906957000,125200,125000,125200,125000,782
20240723,121600,11809116100,125100,125000,125100,124900,644
20240723,121500,11728626400,125000,124900,125000,124800,106
20240723,121400,11715379900,124900,124800,124900,124800,236
20240723,121300,11685912300,124900,125000,125000,124800,51
20240723,121200,11679545500,125000,125200,125200,124100,627
20240723,121100,11601321400,125200,125200,125400,125200,423
20240723,121000,11548335600,125200,125200,125300,125000,667
20240723,120900,11464797500,125200,125100,125200,125000,393
20240723,120800,11415631500,125100,125100,125100,125000,377
20240723,120700,11368477800,125000,124800,125100,124800,1594
20240723,120600,11169296400,124800,124700,124800,124600,170
20240723,120500,11148086700,124700,124800,124900,124600,378
20240723,120400,11100927900,124800,124900,125000,124800,229
20240723,120300,11072323100,124900,124800,125000,124800,214
20240723,120200,11045589900,124900,125000,125000,124800,230
20240723,120100,11016860100,125000,124900,125100,124900,431
20240723,120000,10962985600,125000,124800,125000,124800,201
20240723,115900,10937879000,124900,125100,125100,124800,375
20240723,115800,10891028100,125000,124700,125100,124700,2597
20240723,115700,10566422900,124800,124700,124900,124600,1698
20240723,115600,10354600300,124700,124500,124700,124400,1538
20240723,115500,10163025100,124300,124300,124500,124300,136
20240723,115400,10146104700,124500,124400,124500,124300,282
20240723,115300,10111007700,124400,124500,124500,124400,116
20240723,115200,10096572600,124500,124400,124500,124400,173
20240723,115100,10075036000,124500,124500,124600,124400,250
20240723,115000,10043896800,124500,124600,124600,124400,159
20240723,114900,10024094800,124600,124600,124600,124500,113
20240723,114800,10010018800,124600,124400,124600,124300,262
20240723,114700,9977398400,124400,124400,124500,124400,171
20240723,114600,9956112000,124500,124600,124600,124400,155
20240723,114500,9936808400,124600,124400,124600,124400,367
20240723,114400,9891105000,124500,124500,124500,124300,216
20240723,114300,9864217000,124500,124500,124500,124400,249
20240723,114200,9833220300,124500,124500,124500,124400,198
20240723,114100,9808576900,124400,124200,124500,124200,746
20240723,114000,9715797200,124300,124300,124300,124100,166
20240723,113900,9695169800,124300,124300,124300,124200,123
20240723,113800,9679883900,124400,124200,124400,124200,449
20240723,113700,9624090700,124200,124200,124200,124100,164
20240723,113600,9603725800,124200,124200,124300,123600,340
20240723,113500,9561558000,124300,124200,124300,124100,147
20240723,113400,9543298400,124300,124100,124300,124100,225
20240723,113300,9515353900,124100,124200,124300,123800,286
20240723,113200,9479890300,124300,124100,124300,124100,239
20240723,113100,9450207200,124200,124100,124200,123900,234
20240723,113000,9421151100,124200,124000,124200,123600,628
20240723,112900,9343340200,124100,124200,124300,124000,189
20240723,112800,9319867800,124200,124200,124300,124100,314
20240723,112700,9280861100,124300,124100,124300,123200,1432
20240723,112600,9103201400,124000,124000,124100,123900,141
20240723,112500,9085714700,124100,124000,124100,123900,344
20240723,112400,9043043900,123900,124000,124000,123100,323
20240723,112300,9003111900,124000,124000,124000,123800,313
20240723,112200,8964307300,124000,124000,124000,123800,155
20240723,112100,8945098800,123800,124000,124000,123600,442
20240723,112000,8890366000,124000,123900,124000,123800,216
20240723,111900,8863601600,123800,123700,124000,123600,189
20240723,111800,8840203800,123800,123900,124000,123600,242
20240723,111700,8810261700,123900,124000,124000,123700,263
20240723,111600,8777680800,124000,123900,124000,123700,121
20240723,111500,8762683500,123900,123900,124200,123100,530
20240723,111400,8697035700,123800,124000,124100,123800,217
20240723,111300,8670133000,124000,124100,124100,123600,255
20240723,111200,8638514500,124000,123900,124100,123300,912
20240723,111100,8525461000,123900,124000,124000,123800,161
20240723,111000,8505511400,124100,124000,124100,123800,497
20240723,110900,8443886900,123900,123800,123900,123300,400
20240723,110800,8394409400,123800,123900,124200,123800,1165
20240723,110700,8250012000,124000,124000,124100,123900,352
20240723,110600,8206363100,124000,124100,124200,123900,269
20240723,110500,8172992400,124200,124000,124200,123900,1138
20240723,110400,8031797600,124000,123700,124100,123600,2867
20240723,110300,7676386700,123700,123600,123800,123600,233
20240723,110200,7647562100,123700,123400,123700,123200,607
20240723,110100,7572573800,123400,123300,123400,123300,366
20240723,110000,7527421100,123200,123100,123300,122900,1649
20240723,105900,7324499500,123200,123000,123200,122900,2633
20240723,105800,7000641100,123100,122900,123100,122900,510
20240723,105700,6937934500,123000,123100,123200,123000,109
20240723,105600,6924521200,123000,123000,123100,123000,129
20240723,105500,6908648700,123100,123000,123200,122900,262
20240723,105400,6876404300,122800,123000,123000,122700,221
20240723,105300,6849254900,122900,123200,123300,122900,502
20240723,105200,6787490900,123200,123600,123600,123200,317
20240723,105100,6748356100,123600,123500,123900,123300,1654
20240723,105000,6543768800,123400,123600,123700,123400,323
20240723,104900,6503870000,123600,123400,123800,123300,1366
20240723,104800,6335064400,123400,123600,123600,123300,101
20240723,104700,6322593700,123600,123700,123700,123500,326
20240723,104600,6282297500,123700,123300,123700,123100,2252
20240723,104500,6004374000,123300,123200,123300,123000,239
20240723,104400,5974927300,123200,122800,123200,122800,284
20240723,104300,5939967900,122800,123100,123200,122700,636
20240723,104200,5861723200,123100,123100,123200,123000,277
20240723,104100,5827606200,123200,122800,123200,122700,722
20240723,104000,5738811600,122900,122900,122900,122800,163
20240723,103900,5718786500,123000,123000,123000,122900,146
20240723,103800,5700833400,122900,122800,123000,122700,273
20240723,103700,5667286800,122800,122700,123000,122700,1173
20240723,103600,5523113500,122700,122500,122700,122500,75
20240723,103500,5513918500,122800,122100,122800,122100,571
20240723,103400,5443953400,122200,122200,122300,122000,275
20240723,103300,5410350000,121900,122300,122400,121900,139
20240723,103200,5393365100,122300,122400,122400,122000,151
20240723,103100,5374917200,122400,122300,122700,122200,437
20240723,103000,5321436600,122400,122800,122800,122200,1426
20240723,102900,5146626200,122800,123100,123100,122800,278
20240723,102800,5112434600,123000,123000,123200,123000,367
20240723,102700,5067254900,123000,122500,123000,122500,1569
20240723,102600,4874382100,122600,122600,122700,122300,1213
20240723,102500,4725774400,122600,122600,122700,122500,258
20240723,102400,4694152700,122600,122400,122600,122400,519
20240723,102300,4630532400,122500,122500,122600,122400,342
20240723,102200,4588646000,122500,122400,122700,122400,471
20240723,102100,4530937600,122400,122100,122400,122100,186
20240723,102000,4508177500,122100,122500,122500,122000,223
20240723,101900,4480875400,122500,122100,122500,122000,327
20240723,101800,4440941500,122000,122100,122200,121900,353
20240723,101700,4397866600,122100,122300,122300,122100,418
20240723,101600,4346788900,122400,122300,122500,122300,242
20240723,101500,4317172100,122300,122500,122500,122300,548
20240723,101400,4250067000,122600,122400,122700,122400,270
20240723,101300,4216993600,122700,122900,123100,122500,1656
20240723,101200,4013708900,122800,122600,123000,122600,383
20240723,101100,3966701700,122700,122800,123200,122600,1216
20240723,101000,3817107300,123000,122300,123000,122200,1770
20240723,100900,3599698100,122200,122000,122500,122000,1161
20240723,100800,3457642000,122000,122000,122000,121600,787
20240723,100700,3361679200,121900,121600,122000,121600,2302
20240723,100600,3081183600,121600,121600,121700,121300,481
20240723,100500,3022758900,121600,121600,121700,121500,662
20240723,100400,2942253900,121600,121400,121600,121300,946
20240723,100300,2827365800,121400,121300,121400,121000,699
20240723,100200,2742654600,121400,121000,121400,121000,754
20240723,100100,2651260700,121000,120800,121000,120700,485
20240723,100000,2592643800,120900,120900,121000,120700,277
20240723,095900,2559169900,121000,121000,121300,120900,953
20240723,095800,2443853700,121000,120800,121000,120200,1489
20240723,095700,2263986900,120800,120400,120800,120200,616
20240723,095600,2189815800,120400,119800,120700,119700,1779
20240723,095500,1976002400,119800,119900,120200,119800,941
20240723,095400,1863047700,119500,119800,119900,119500,752
20240723,095300,1773024700,119800,119200,119800,119200,1483
20240723,095200,1595807900,119200,119100,119200,119100,223
20240723,095100,1569240100,119100,119000,119200,119000,78
20240723,095000,1559949200,119000,119200,119400,119000,148
20240723,094900,1542317600,119200,119100,119200,118900,178
20240723,094800,1521124700,119100,119500,119500,119000,187
20240723,094700,1498829400,119500,119000,119500,118900,752
20240723,094600,1409195100,118900,118900,119100,118800,315
20240723,094500,1371715900,118900,118100,118900,118100,717
20240723,094400,1286772900,118100,118100,118200,118100,248
20240723,094300,1257474000,118100,118000,118200,118000,57
20240723,094200,1250746100,118000,118100,118200,118000,164
20240723,094100,1231384800,118100,118100,118100,118100,310
20240723,094000,1194773800,118400,117700,118400,117700,1467
20240723,093900,1021308700,118200,117700,118200,117700,62
20240723,093800,1013980800,118200,117700,118200,117700,450
20240723,093700,960823000,117700,117700,118200,117700,282
20240723,093600,927611700,117700,118300,118300,117700,180
20240723,093500,906403200,118300,117100,118300,117100,1364
20240723,093400,745479200,117200,117700,117800,117200,98
20240723,093300,733968700,117800,117400,117900,117400,100
20240723,093200,722206700,117900,117500,117900,117500,141
20240723,093100,705604000,117400,116900,117500,116900,559
20240723,093000,640187400,116500,116500,116500,116500,0
20240723,092900,640187400,116500,116600,116600,116500,18
20240723,092800,638089300,116600,116600,117000,116600,36
20240723,092700,633885700,116600,117000,117000,116600,4
20240723,092600,633418500,117000,116600,117000,116600,40
20240723,092500,628743300,116500,116600,116600,116500,210
20240723,092400,604261800,117000,117000,117000,117000,0
20240723,092300,604261800,117000,116600,117100,116500,214
20240723,092200,579304900,116600,117000,117500,116600,121
20240723,092100,565167800,117000,116700,117500,116700,38
20240723,092000,560723100,117600,117100,117600,116700,12
20240723,091900,559315900,117700,116800,117800,116800,31
20240723,091800,555685000,116600,116600,116600,116600,8
20240723,091700,554752200,116400,116800,116800,116400,7
20240723,091600,553935100,116800,117200,117200,116800,112
20240723,091500,540831600,117300,117800,118100,117300,151
20240723,091400,523047900,117800,118000,118000,117800,163
20240723,091300,503829200,118100,118100,118100,117500,90
20240723,091200,493225100,118100,118200,118200,117400,156
20240723,091100,474833600,118200,118100,118300,117100,347
20240723,091000,433922200,118100,118200,118200,117600,259
20240723,090900,403367400,118100,118000,118200,117700,594
20240723,090800,333249500,118000,118100,118100,117600,196
20240723,090700,310135800,118100,118000,118100,118000,185
20240723,090600,288294600,118100,118200,118300,117800,395
20240723,090500,241647300,118100,117600,118400,117600,649
20240723,090400,165054900,117600,118000,118000,117500,102
20240723,090300,153033800,117800,116800,118000,116700,604
20240723,090200,82127900,116800,116800,116900,116100,442
20240723,090100,30512800,116800,115900,116800,115400,129
20240723,090000,15573400,115900,115200,115900,115200,135