KissMeData/329180/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,204400,16588686200,122700,122700,122700,122700,2713
20240403,204300,16588686200,122700,122700,122700,122700,0
20240403,204200,16588686200,122700,122700,122700,122700,0
20240403,204100,16588686200,122700,122700,122700,122700,0
20240403,204000,16588686200,122700,122700,122700,122700,0
20240403,203900,16588686200,122700,122700,122700,122700,0
20240403,203800,16588686200,122700,122700,122700,122700,0
20240403,203700,16588686200,122700,122700,122700,122700,0
20240403,203600,16588686200,122700,122700,122700,122700,0
20240403,203500,16588686200,122700,122700,122700,122700,0
20240403,203400,16588686200,122700,122700,122700,122700,0
20240403,203300,16588686200,122700,122700,122700,122700,0
20240403,203200,16588686200,122700,122700,122700,122700,0
20240403,203100,16588686200,122700,122700,122700,122700,0
20240403,203000,16588686200,122700,122700,122700,122700,0
20240403,202900,16588686200,122700,122700,122700,122700,0
20240403,202800,16588686200,122700,122700,122700,122700,0
20240403,202700,16588686200,122700,122700,122700,122700,0
20240403,202600,16588686200,122700,122700,122700,122700,0
20240403,202500,16588686200,122700,122700,122700,122700,0
20240403,202400,16588686200,122700,122700,122700,122700,0
20240403,202300,16588686200,122700,122700,122700,122700,0
20240403,202200,16588686200,122700,122700,122700,122700,0
20240403,202100,16588686200,122700,122700,122700,122700,0
20240403,202000,16588686200,122700,122700,122700,122700,0
20240403,201900,16588686200,122700,122700,122700,122700,0
20240403,201800,16588686200,122700,122700,122700,122700,0
20240403,201700,16588686200,122700,122700,122700,122700,0
20240403,201600,16588686200,122700,122700,122700,122700,0
20240403,201500,16588686200,122700,122700,122700,122700,0
20240403,201400,16588686200,122700,122700,122700,122700,2713
20240403,201300,16588686200,122700,122700,122700,122700,0
20240403,201200,16588686200,122700,122700,122700,122700,0
20240403,201100,16588686200,122700,122700,122700,122700,0
20240403,201000,16588686200,122700,122700,122700,122700,0
20240403,200900,16588686200,122700,122700,122700,122700,0
20240403,200800,16588686200,122700,122700,122700,122700,0
20240403,200700,16588686200,122700,122700,122700,122700,0
20240403,200600,16588686200,122700,122700,122700,122700,0
20240403,200500,16588686200,122700,122700,122700,122700,0
20240403,200400,16588686200,122700,122700,122700,122700,0
20240403,200300,16588686200,122700,122700,122700,122700,0
20240403,200200,16588686200,122700,122700,122700,122700,0
20240403,200100,16588686200,122700,122700,122700,122700,0
20240403,200000,16588686200,122700,122700,122700,122700,0
20240403,195900,16588686200,122700,122700,122700,122700,0
20240403,195800,16588686200,122700,122700,122700,122700,0
20240403,195700,16588686200,122700,122700,122700,122700,0
20240403,195600,16588686200,122700,122700,122700,122700,0
20240403,195500,16588686200,122700,122700,122700,122700,0
20240403,195400,16588686200,122700,122700,122700,122700,0
20240403,195300,16588686200,122700,122700,122700,122700,0
20240403,195200,16588686200,122700,122700,122700,122700,0
20240403,195100,16588686200,122700,122700,122700,122700,0
20240403,195000,16588686200,122700,122700,122700,122700,0
20240403,194900,16588686200,122700,122700,122700,122700,0
20240403,194800,16588686200,122700,122700,122700,122700,0
20240403,194700,16588686200,122700,122700,122700,122700,0
20240403,194600,16588686200,122700,122700,122700,122700,0
20240403,194500,16588686200,122700,122700,122700,122700,0
20240403,194400,16588686200,122700,122700,122700,122700,2713
20240403,194300,16588686200,122700,122700,122700,122700,0
20240403,194200,16588686200,122700,122700,122700,122700,0
20240403,194100,16588686200,122700,122700,122700,122700,0
20240403,194000,16588686200,122700,122700,122700,122700,0
20240403,193900,16588686200,122700,122700,122700,122700,0
20240403,193800,16588686200,122700,122700,122700,122700,0
20240403,193700,16588686200,122700,122700,122700,122700,0
20240403,193600,16588686200,122700,122700,122700,122700,0
20240403,193500,16588686200,122700,122700,122700,122700,0
20240403,193400,16588686200,122700,122700,122700,122700,0
20240403,193300,16588686200,122700,122700,122700,122700,0
20240403,193200,16588686200,122700,122700,122700,122700,0
20240403,193100,16588686200,122700,122700,122700,122700,0
20240403,193000,16588686200,122700,122700,122700,122700,0
20240403,192900,16588686200,122700,122700,122700,122700,0
20240403,192800,16588686200,122700,122700,122700,122700,0
20240403,192700,16588686200,122700,122700,122700,122700,0
20240403,192600,16588686200,122700,122700,122700,122700,0
20240403,192500,16588686200,122700,122700,122700,122700,0
20240403,192400,16588686200,122700,122700,122700,122700,0
20240403,192300,16588686200,122700,122700,122700,122700,0
20240403,192200,16588686200,122700,122700,122700,122700,0
20240403,192100,16588686200,122700,122700,122700,122700,0
20240403,192000,16588686200,122700,122700,122700,122700,0
20240403,191900,16588686200,122700,122700,122700,122700,0
20240403,191800,16588686200,122700,122700,122700,122700,0
20240403,191700,16588686200,122700,122700,122700,122700,0
20240403,191600,16588686200,122700,122700,122700,122700,0
20240403,191500,16588686200,122700,122700,122700,122700,0
20240403,191400,16588686200,122700,122700,122700,122700,2713
20240403,191300,16588686200,122700,122700,122700,122700,0
20240403,191200,16588686200,122700,122700,122700,122700,0
20240403,191100,16588686200,122700,122700,122700,122700,0
20240403,191000,16588686200,122700,122700,122700,122700,0
20240403,190900,16588686200,122700,122700,122700,122700,0
20240403,190800,16588686200,122700,122700,122700,122700,0
20240403,190700,16588686200,122700,122700,122700,122700,0
20240403,190600,16588686200,122700,122700,122700,122700,0
20240403,190500,16588686200,122700,122700,122700,122700,0
20240403,190400,16588686200,122700,122700,122700,122700,0
20240403,190300,16588686200,122700,122700,122700,122700,0
20240403,190200,16588686200,122700,122700,122700,122700,0
20240403,190100,16588686200,122700,122700,122700,122700,0
20240403,190000,16588686200,122700,122700,122700,122700,0
20240403,185900,16588686200,122700,122700,122700,122700,0
20240403,185800,16588686200,122700,122700,122700,122700,0
20240403,185700,16588686200,122700,122700,122700,122700,0
20240403,185600,16588686200,122700,122700,122700,122700,0
20240403,185500,16588686200,122700,122700,122700,122700,0
20240403,185400,16588686200,122700,122700,122700,122700,0
20240403,185300,16588686200,122700,122700,122700,122700,0
20240403,185200,16588686200,122700,122700,122700,122700,0
20240403,185100,16588686200,122700,122700,122700,122700,0
20240403,185000,16588686200,122700,122700,122700,122700,0
20240403,184900,16588686200,122700,122700,122700,122700,0
20240403,184800,16588686200,122700,122700,122700,122700,0
20240403,184700,16588686200,122700,122700,122700,122700,0
20240403,184600,16588686200,122700,122700,122700,122700,0
20240403,184500,16588686200,122700,122700,122700,122700,0
20240403,184400,16588686200,122700,122700,122700,122700,2713
20240403,184300,16588686200,122700,122700,122700,122700,0
20240403,184200,16588686200,122700,122700,122700,122700,0
20240403,184100,16588686200,122700,122700,122700,122700,0
20240403,184000,16588686200,122700,122700,122700,122700,0
20240403,183900,16588686200,122700,122700,122700,122700,0
20240403,183800,16588686200,122700,122700,122700,122700,0
20240403,183700,16588686200,122700,122700,122700,122700,0
20240403,183600,16588686200,122700,122700,122700,122700,0
20240403,183500,16588686200,122700,122700,122700,122700,0
20240403,183400,16588686200,122700,122700,122700,122700,0
20240403,183300,16588686200,122700,122700,122700,122700,0
20240403,183200,16588686200,122700,122700,122700,122700,0
20240403,183100,16588686200,122700,122700,122700,122700,0
20240403,183000,16588686200,122700,122700,122700,122700,0
20240403,182900,16588686200,122700,122700,122700,122700,0
20240403,182800,16588686200,122700,122700,122700,122700,0
20240403,182700,16588686200,122700,122700,122700,122700,0
20240403,182600,16588686200,122700,122700,122700,122700,0
20240403,182500,16588686200,122700,122700,122700,122700,0
20240403,182400,16588686200,122700,122700,122700,122700,0
20240403,182300,16588686200,122700,122700,122700,122700,0
20240403,182200,16588686200,122700,122700,122700,122700,0
20240403,182100,16588686200,122700,122700,122700,122700,0
20240403,182000,16588686200,122700,122700,122700,122700,0
20240403,181900,16588686200,122700,122700,122700,122700,0
20240403,181800,16588686200,122700,122700,122700,122700,0
20240403,181700,16588686200,122700,122700,122700,122700,0
20240403,181600,16588686200,122700,122700,122700,122700,0
20240403,181500,16588686200,122700,122700,122700,122700,0
20240403,181400,16588686200,122700,122700,122700,122700,2713
20240403,181300,16588686200,122700,122700,122700,122700,0
20240403,181200,16588686200,122700,122700,122700,122700,0
20240403,181100,16588686200,122700,122700,122700,122700,0
20240403,181000,16588686200,122700,122700,122700,122700,0
20240403,180900,16588686200,122700,122700,122700,122700,0
20240403,180800,16588686200,122700,122700,122700,122700,0
20240403,180700,16588686200,122700,122700,122700,122700,0
20240403,180600,16588686200,122700,122700,122700,122700,0
20240403,180500,16588686200,122700,122700,122700,122700,0
20240403,180400,16588686200,122700,122700,122700,122700,0
20240403,180300,16588686200,122700,122700,122700,122700,0
20240403,180200,16588686200,122700,122700,122700,122700,0
20240403,180100,16588686200,122700,122700,122700,122700,0
20240403,180000,16588686200,122700,122700,122700,122700,0
20240403,175900,16588686200,122700,122700,122700,122700,0
20240403,175800,16588686200,122700,122700,122700,122700,0
20240403,175700,16588686200,122700,122700,122700,122700,0
20240403,175600,16588686200,122700,122700,122700,122700,0
20240403,175500,16588686200,122700,122700,122700,122700,0
20240403,175400,16588686200,122700,122700,122700,122700,0
20240403,175300,16588686200,122700,122700,122700,122700,0
20240403,175200,16588686200,122700,122700,122700,122700,0
20240403,175100,16588686200,122700,122700,122700,122700,0
20240403,175000,16588686200,122700,122700,122700,122700,0
20240403,174900,16588686200,122700,122700,122700,122700,0
20240403,174800,16588686200,122700,122700,122700,122700,0
20240403,174700,16588686200,122700,122700,122700,122700,0
20240403,174600,16588686200,122700,122700,122700,122700,0
20240403,174500,16588686200,122700,122700,122700,122700,0
20240403,174400,16588686200,122700,122700,122700,122700,2713
20240403,174300,16588686200,122700,122700,122700,122700,0
20240403,174200,16588686200,122700,122700,122700,122700,0
20240403,174100,16588686200,122700,122700,122700,122700,0
20240403,174000,16588686200,122700,122700,122700,122700,0
20240403,173900,16588686200,122700,122700,122700,122700,0
20240403,173800,16588686200,122700,122700,122700,122700,0
20240403,173700,16588686200,122700,122700,122700,122700,0
20240403,173600,16588686200,122700,122700,122700,122700,0
20240403,173500,16588686200,122700,122700,122700,122700,0
20240403,173400,16588686200,122700,122700,122700,122700,0
20240403,173300,16588686200,122700,122700,122700,122700,0
20240403,173200,16588686200,122700,122700,122700,122700,0
20240403,173100,16588686200,122700,122700,122700,122700,0
20240403,173000,16588686200,122700,122700,122700,122700,0
20240403,172900,16588686200,122700,122700,122700,122700,0
20240403,172800,16588686200,122700,122700,122700,122700,0
20240403,172700,16588686200,122700,122700,122700,122700,0
20240403,172600,16588686200,122700,122700,122700,122700,0
20240403,172500,16588686200,122700,122700,122700,122700,0
20240403,172400,16588686200,122700,122700,122700,122700,0
20240403,172300,16588686200,122700,122700,122700,122700,0
20240403,172200,16588686200,122700,122700,122700,122700,0
20240403,172100,16588686200,122700,122700,122700,122700,0
20240403,172000,16588686200,122700,122700,122700,122700,0
20240403,171900,16588686200,122700,122700,122700,122700,0
20240403,171800,16588686200,122700,122700,122700,122700,0
20240403,171700,16588686200,122700,122700,122700,122700,0
20240403,171600,16588686200,122700,122700,122700,122700,0
20240403,171500,16588686200,122700,122700,122700,122700,0
20240403,171400,16588686200,122700,122700,122700,122700,2713
20240403,171300,16588686200,122700,122700,122700,122700,0
20240403,171200,16588686200,122700,122700,122700,122700,0
20240403,171100,16588686200,122700,122700,122700,122700,0
20240403,171000,16588686200,122700,122700,122700,122700,0
20240403,170900,16588686200,122700,122700,122700,122700,0
20240403,170800,16588686200,122700,122700,122700,122700,0
20240403,170700,16588686200,122700,122700,122700,122700,0
20240403,170600,16588686200,122700,122700,122700,122700,0
20240403,170500,16588686200,122700,122700,122700,122700,0
20240403,170400,16588686200,122700,122700,122700,122700,0
20240403,170300,16588686200,122700,122700,122700,122700,0
20240403,170200,16588686200,122700,122700,122700,122700,0
20240403,170100,16588686200,122700,122700,122700,122700,0
20240403,170000,16588686200,122700,122700,122700,122700,0
20240403,165900,16588686200,122700,122700,122700,122700,0
20240403,165800,16588686200,122700,122700,122700,122700,0
20240403,165700,16588686200,122700,122700,122700,122700,0
20240403,165600,16588686200,122700,122700,122700,122700,0
20240403,165500,16588686200,122700,122700,122700,122700,0
20240403,165400,16588686200,122700,122700,122700,122700,0
20240403,165300,16588686200,122700,122700,122700,122700,0
20240403,165200,16588686200,122700,122700,122700,122700,0
20240403,165100,16588686200,122700,122700,122700,122700,0
20240403,165000,16588686200,122700,122700,122700,122700,0
20240403,164900,16588686200,122700,122700,122700,122700,0
20240403,164800,16588686200,122700,122700,122700,122700,0
20240403,164700,16588686200,122700,122700,122700,122700,0
20240403,164600,16588686200,122700,122700,122700,122700,0
20240403,164500,16588686200,122700,122700,122700,122700,0
20240403,164400,16588686200,122700,122700,122700,122700,2713
20240403,164300,16588686200,122700,122700,122700,122700,0
20240403,164200,16588686200,122700,122700,122700,122700,0
20240403,164100,16588686200,122700,122700,122700,122700,0
20240403,164000,16588686200,122700,122700,122700,122700,0
20240403,163900,16588686200,122700,122700,122700,122700,0
20240403,163800,16588686200,122700,122700,122700,122700,0
20240403,163700,16588686200,122700,122700,122700,122700,0
20240403,163600,16588686200,122700,122700,122700,122700,0
20240403,163500,16588686200,122700,122700,122700,122700,0
20240403,163400,16588686200,122700,122700,122700,122700,0
20240403,163300,16588686200,122700,122700,122700,122700,0
20240403,163200,16588686200,122700,122700,122700,122700,0
20240403,163100,16588686200,122700,122700,122700,122700,0
20240403,163000,16588686200,122700,122700,122700,122700,0
20240403,162900,16588686200,122700,122700,122700,122700,0
20240403,162800,16588686200,122700,122700,122700,122700,0
20240403,162700,16588686200,122700,122700,122700,122700,0
20240403,162600,16588686200,122700,122700,122700,122700,0
20240403,162500,16588686200,122700,122700,122700,122700,0
20240403,162400,16588686200,122700,122700,122700,122700,0
20240403,162300,16588686200,122700,122700,122700,122700,0
20240403,162200,16588686200,122700,122700,122700,122700,0
20240403,162100,16588686200,122700,122700,122700,122700,0
20240403,162000,16588686200,122700,122700,122700,122700,0
20240403,161900,16588686200,122700,122700,122700,122700,0
20240403,161800,16588686200,122700,122700,122700,122700,0
20240403,161700,16588686200,122700,122700,122700,122700,0
20240403,161600,16588686200,122700,122700,122700,122700,0
20240403,161500,16588686200,122700,122700,122700,122700,0
20240403,161400,16588686200,122700,122700,122700,122700,2713
20240403,161300,16588686200,122700,122700,122700,122700,0
20240403,161200,16588686200,122700,122700,122700,122700,0
20240403,161100,16588686200,122700,122700,122700,122700,0
20240403,161000,16588686200,122700,122700,122700,122700,0
20240403,160900,16588686200,122700,122700,122700,122700,0
20240403,160800,16588686200,122700,122700,122700,122700,0
20240403,160700,16588686200,122700,122700,122700,122700,0
20240403,160600,16588686200,122700,122700,122700,122700,0
20240403,160500,16588686200,122700,122700,122700,122700,0
20240403,160400,16588686200,122700,122700,122700,122700,0
20240403,160300,16588686200,122700,122700,122700,122700,0
20240403,160200,16588686200,122700,122700,122700,122700,0
20240403,160100,16588686200,122700,122700,122700,122700,0
20240403,160000,16588686200,122700,122700,122700,122700,0
20240403,155900,16588686200,122700,122700,122700,122700,0
20240403,155800,16588686200,122700,122700,122700,122700,0
20240403,155700,16588686200,122700,122700,122700,122700,0
20240403,155600,16588686200,122700,122700,122700,122700,0
20240403,155500,16588686200,122700,122700,122700,122700,0
20240403,155400,16588686200,122700,122700,122700,122700,0
20240403,155300,16588686200,122700,122700,122700,122700,0
20240403,155200,16588686200,122700,122700,122700,122700,0
20240403,155100,16588686200,122700,122700,122700,122700,0
20240403,155000,16588686200,122700,122700,122700,122700,0
20240403,154900,16588686200,122700,122700,122700,122700,0
20240403,154800,16588686200,122700,122700,122700,122700,0
20240403,154700,16588686200,122700,122700,122700,122700,0
20240403,154600,16588686200,122700,122700,122700,122700,0
20240403,154500,16588686200,122700,122700,122700,122700,0
20240403,154400,16588686200,122700,122700,122700,122700,2713
20240403,154300,16588686200,122700,122700,122700,122700,0
20240403,154200,16588686200,122700,122700,122700,122700,0
20240403,154100,16588686200,122700,122700,122700,122700,0
20240403,154000,16588686200,122700,122700,122700,122700,0
20240403,153900,16588686200,122700,122700,122700,122700,0
20240403,153800,16588686200,122700,122700,122700,122700,0
20240403,153700,16588686200,122700,122700,122700,122700,0
20240403,153600,16588686200,122700,122700,122700,122700,0
20240403,153500,16588686200,122700,122700,122700,122700,0
20240403,153400,16588686200,122700,122700,122700,122700,0
20240403,153300,16588686200,122700,122700,122700,122700,0
20240403,153200,16588686200,122700,122700,122700,122700,0
20240403,153100,16588686200,122700,122700,122700,122700,0
20240403,153000,16588686200,122700,122700,122700,122700,2713
20240403,152900,16255801100,123200,123200,123200,123200,0
20240403,152800,16255801100,123200,123200,123200,123200,0
20240403,152700,16255801100,123200,123200,123200,123200,0
20240403,152600,16255801100,123200,123200,123200,123200,0
20240403,152500,16255801100,123200,123200,123200,123200,0
20240403,152400,16255801100,123200,123200,123200,123200,0
20240403,152300,16255801100,123200,123200,123200,123200,0
20240403,152200,16255801100,123200,123200,123200,123200,0
20240403,152100,16255801100,123200,123200,123200,123200,0
20240403,152000,16255801100,123200,123200,123200,123200,0
20240403,151900,16255801100,123200,122800,123200,122800,386
20240403,151800,16208330900,122800,122900,123000,122700,463
20240403,151700,16151432000,122900,122900,123000,122700,311
20240403,151600,16113230800,123000,122800,123000,122800,144
20240403,151500,16095531300,122800,122800,122900,122800,51
20240403,151400,16089268400,122800,122900,122900,122800,76
20240403,151300,16079935500,122900,122800,122900,122700,498
20240403,151200,16018741200,122700,122700,122900,122700,169
20240403,151100,15997993100,122800,122700,122800,122700,191
20240403,151000,15974541500,122800,122800,122900,122700,212
20240403,150900,15948503000,122800,123000,123200,122800,645
20240403,150800,15869175600,123000,123000,123100,123000,26
20240403,150700,15865977400,123000,123000,123200,123000,363
20240403,150600,15821319700,123000,123000,123200,123000,307
20240403,150500,15783553300,123000,123100,123200,123000,97
20240403,150400,15771614300,123000,123000,123200,123000,149
20240403,150300,15753276400,123000,123100,123300,123000,313
20240403,150200,15714747400,123100,123000,123200,123000,30
20240403,150100,15711054300,123300,123000,123300,123000,143
20240403,150000,15693456100,123000,123200,123300,123000,627
20240403,145900,15616296400,123100,123000,123300,123000,183
20240403,145800,15593767900,123000,123100,123200,123000,130
20240403,145700,15577768000,123000,123100,123200,123000,1397
20240403,145600,15405815700,123100,123300,123400,123100,489
20240403,145500,15345542100,123300,123300,123400,123300,223
20240403,145400,15318035100,123300,123200,123300,123100,155
20240403,145300,15298943600,123100,123300,123400,123100,168
20240403,145200,15278234200,123200,123200,123300,123100,36
20240403,145100,15273799100,123200,123300,123400,123200,378
20240403,145000,15227192700,123300,123300,123500,123300,287
20240403,144900,15191777600,123400,123400,123400,123300,123
20240403,144800,15176608600,123400,123400,123400,123300,88
20240403,144700,15165749800,123300,123400,123500,123300,178
20240403,144600,15143778400,123400,123300,123400,123300,60
20240403,144500,15136375700,123300,123400,123500,123300,171
20240403,144400,15115269100,123400,123400,123500,123400,99
20240403,144300,15103048900,123400,123400,123500,123400,174
20240403,144200,15081568600,123500,123300,123500,123300,70
20240403,144100,15072930300,123300,123200,123400,123200,242
20240403,144000,15043080400,123200,123300,123400,123200,143
20240403,143900,15025444800,123300,123300,123400,123300,142
20240403,143800,15007930500,123300,123200,123300,123200,80
20240403,143700,14998070400,123200,123300,123400,123200,107
20240403,143600,14984877300,123300,123400,123400,123200,107
20240403,143500,14971677800,123300,123300,123400,123300,280
20240403,143400,14937148900,123300,123300,123400,123300,82
20240403,143300,14927033700,123400,123300,123400,123300,220
20240403,143200,14899897000,123300,123400,123400,123300,81
20240403,143100,14889904200,123400,123400,123400,123300,127
20240403,143000,14874240700,123300,123300,123400,123200,206
20240403,142900,14848831700,123400,123400,123400,123300,112
20240403,142800,14835021100,123400,123300,123500,123300,79
20240403,142700,14825272500,123300,123300,123400,123200,304
20240403,142600,14787799500,123200,123200,123300,123200,23
20240403,142500,14784964000,123200,123200,123300,123200,260
20240403,142400,14752924300,123300,123200,123300,123200,59
20240403,142300,14745650600,123200,123400,123400,123200,207
20240403,142200,14720133700,123300,123300,123400,123200,124
20240403,142100,14704844200,123200,123300,123400,123200,118
20240403,142000,14690293400,123300,123200,123400,123200,37
20240403,141900,14685731800,123200,123200,123400,123100,482
20240403,141800,14626346300,123100,123100,123200,123100,99
20240403,141700,14614151300,123100,123200,123200,123100,177
20240403,141600,14592356900,123100,123200,123200,123100,206
20240403,141500,14566985000,123200,123300,123400,123200,253
20240403,141400,14535788900,123300,123300,123500,123200,43
20240403,141300,14530485700,123300,123300,123500,123100,366
20240403,141200,14485373400,123300,123600,123600,123300,2553
20240403,141100,14170086000,123500,123500,123600,123500,232
20240403,141000,14141433400,123600,123500,123800,123500,188
20240403,140900,14118183000,123500,123700,123700,123500,135
20240403,140800,14101500200,123700,123600,123800,123500,205
20240403,140700,14076159600,123500,123600,123600,123500,197
20240403,140600,14051818400,123500,123500,123600,123500,48
20240403,140500,14045886400,123500,123600,123700,123500,246
20240403,140400,14015477800,123700,123600,123700,123500,164
20240403,140300,13995205200,123700,123700,123700,123600,124
20240403,140200,13979874600,123600,123600,123600,123500,117
20240403,140100,13965413800,123600,123700,123700,123600,375
20240403,140000,13919060600,123600,123500,123600,123500,95
20240403,135900,13907319700,123500,123500,123600,123500,152
20240403,135800,13888542200,123500,123500,123600,123500,181
20240403,135700,13866173000,123500,123500,123700,123500,201
20240403,135600,13841339600,123500,123500,123600,123500,128
20240403,135500,13825527700,123500,123500,123600,123500,913
20240403,135400,13712766100,123500,123700,123700,123500,1065
20240403,135300,13581141800,123700,123700,123700,123600,390
20240403,135200,13532917000,123600,123800,123800,123600,125
20240403,135100,13517455900,123600,123700,123800,123600,148
20240403,135000,13499155800,123600,123700,123700,123600,259
20240403,134900,13467122600,123700,123600,123800,123600,135
20240403,134800,13450421600,123600,123700,123800,123600,293
20240403,134700,13414177400,123700,123700,123800,123700,86
20240403,134600,13403534600,123700,123700,123800,123700,140
20240403,134500,13386211800,123800,123800,123800,123700,233
20240403,134400,13357376700,123700,123800,123900,123700,239
20240403,134300,13327788800,123800,123800,123800,123800,123
20240403,134200,13312561400,123800,123800,123900,123800,279
20240403,134100,13278002800,123800,123900,123900,123800,54
20240403,134000,13271316800,123800,123700,123900,123700,173
20240403,133900,13249905400,123700,123700,123900,123700,336
20240403,133800,13208314700,123600,123700,123700,123600,250
20240403,133700,13177391200,123800,123800,123800,123700,115
20240403,133600,13163155600,123800,123700,123800,123600,222
20240403,133500,13135690900,123800,123800,123800,123600,158
20240403,133400,13116147500,123700,123700,123800,123700,217
20240403,133300,13089294000,123700,123700,123800,123700,104
20240403,133200,13076421700,123700,123700,123800,123700,259
20240403,133100,13044378400,123700,123800,123800,123700,173
20240403,133000,13022972400,123800,124000,124000,123700,247
20240403,132900,12992381300,124100,123900,124100,123900,162
20240403,132800,12972293600,123900,124100,124200,123900,170
20240403,132700,12951202100,124200,124000,124200,124000,47
20240403,132600,12945368300,124000,124000,124100,123900,118
20240403,132500,12930733400,124000,123900,124000,123800,153
20240403,132400,12911777900,123900,124000,124100,123900,245
20240403,132300,12881406800,124000,124100,124200,123900,155
20240403,132200,12862179700,124200,124000,124200,123900,165
20240403,132100,12841718300,123900,123900,124000,123900,68
20240403,132000,12833287500,123800,123900,124000,123800,131
20240403,131900,12817055800,124000,123700,124000,123700,172
20240403,131800,12795760100,123700,123600,123800,123600,123
20240403,131700,12780552300,123600,123800,123800,123600,255
20240403,131600,12749007100,123700,123700,123800,123600,162
20240403,131500,12728970800,123600,124100,124100,123500,4374
20240403,131400,12186420900,124200,124100,124200,124100,278
20240403,131300,12151911800,124200,124200,124200,124100,268
20240403,131200,12118630000,124300,124200,124300,124200,114
20240403,131100,12104461700,124200,124500,124500,124200,486
20240403,131000,12044011500,124400,124800,124800,124400,398
20240403,130900,11994467000,124700,124500,124800,124500,430
20240403,130800,11940832600,124500,124700,124700,124500,352
20240403,130700,11896955500,124700,124600,124800,124600,222
20240403,130600,11869271400,124600,124400,124600,124400,103
20240403,130500,11856447300,124400,124700,124700,124400,322
20240403,130400,11816342700,124700,124400,124700,124400,270
20240403,130300,11782692600,124500,124600,124600,124400,79
20240403,130200,11772854300,124600,124400,124600,124400,101
20240403,130100,11760280500,124400,124200,124400,124200,135
20240403,130000,11743492500,124200,124200,124300,124200,103
20240403,125900,11730691400,124300,124200,124300,124200,90
20240403,125800,11719504900,124200,124300,124400,124200,49
20240403,125700,11713413400,124400,124200,124500,124200,241
20240403,125600,11683440600,124300,124100,124300,124100,62
20240403,125500,11675740400,124200,124400,124500,124100,215
20240403,125400,11649007800,124400,124400,124500,124400,175
20240403,125300,11627221900,124400,124300,124500,124300,75
20240403,125200,11617892900,124300,124300,124300,124200,269
20240403,125100,11584475100,124300,124300,124400,124200,79
20240403,125000,11574652400,124300,124200,124300,124200,14
20240403,124900,11572913000,124200,124300,124400,124200,198
20240403,124800,11548305200,124400,124300,124400,124200,99
20240403,124700,11536000300,124300,124400,124400,124300,197
20240403,124600,11511501400,124400,124400,124400,124300,109
20240403,124500,11497942200,124400,124300,124400,124300,184
20240403,124400,11475065500,124300,124400,124400,124300,107
20240403,124300,11461755200,124400,124400,124500,124400,141
20240403,124200,11444210900,124300,124400,124400,124300,49
20240403,124100,11438117400,124400,124500,124500,124400,140
20240403,124000,11420696600,124400,124400,124500,124300,126
20240403,123900,11405021100,124400,124200,124400,124200,182
20240403,123800,11382394500,124200,124100,124300,124100,88
20240403,123700,11371461200,124100,124200,124200,124100,74
20240403,123600,11362271600,124200,124100,124300,124100,113
20240403,123500,11348231700,124200,124300,124400,124100,261
20240403,123400,11315810500,124300,124200,124400,124200,127
20240403,123300,11300022400,124200,124300,124300,124200,69
20240403,123200,11291448600,124200,124200,124400,124200,193
20240403,123100,11267458200,124500,124100,124500,124100,105
20240403,123000,11254406900,124100,124100,124300,124100,71
20240403,122900,11245589400,124200,124100,124200,124100,70
20240403,122800,11236898200,124200,124200,124200,124100,103
20240403,122700,11224106600,124100,124300,124300,124100,176
20240403,122600,11202247200,124300,124400,124600,124300,278
20240403,122500,11167670700,124500,124400,124500,124400,399
20240403,122400,11118005700,124400,124300,124400,124300,81
20240403,122300,11107933400,124400,124200,124400,124200,120
20240403,122200,11093016400,124200,124300,124300,124200,143
20240403,122100,11075245400,124300,124200,124300,124200,189
20240403,122000,11051764700,124200,124300,124300,124200,231
20240403,121900,11023052000,124400,124300,124400,124300,179
20240403,121800,11000787600,124400,124200,124400,124200,46
20240403,121700,10995069300,124200,124300,124400,124200,242
20240403,121600,10964986600,124300,124300,124300,124300,96
20240403,121500,10953053800,124300,124400,124400,124200,216
20240403,121400,10926204700,124300,124300,124400,124300,92
20240403,121300,10914763600,124300,124300,124400,124200,149
20240403,121200,10896237400,124400,124300,124400,124300,78
20240403,121100,10886537900,124400,124300,124400,124300,301
20240403,121000,10849095000,124200,124200,124300,124200,35
20240403,120900,10844746300,124400,124000,124400,124000,90
20240403,120800,10833554900,124000,124000,124100,124000,49
20240403,120700,10827476800,123900,124000,124000,123900,46
20240403,120600,10821773700,124000,124100,124400,123900,187
20240403,120500,10798582300,124000,124200,124400,123900,175
20240403,120400,10776866900,124400,124200,124400,124000,113
20240403,120300,10762845100,124200,124300,124600,124200,208
20240403,120200,10736970900,124200,124200,124300,124200,139
20240403,120100,10719701500,124200,124200,124200,124000,119
20240403,120000,10704926900,124200,123900,124200,123800,163
20240403,115900,10684718400,123900,124200,124200,123900,386
20240403,115800,10636821700,124200,124100,124200,124100,62
20240403,115700,10629126300,124100,124200,124200,124100,94
20240403,115600,10617455200,124200,124200,124300,124200,122
20240403,115500,10602298800,124200,124200,124300,124000,111
20240403,115400,10588518500,124400,124200,124400,124100,222
20240403,115300,10560952100,124100,124000,124200,124000,121
20240403,115200,10545942900,124000,124100,124300,124000,156
20240403,115100,10526571900,124200,124400,124500,124200,601
20240403,115000,10451855700,124400,124400,124500,124400,125
20240403,114900,10436301500,124400,124400,124500,124300,143
20240403,114800,10418503200,124300,124300,124500,124300,127
20240403,114700,10402711500,124500,124400,124500,124300,106
20240403,114600,10389526400,124500,124500,124500,124400,437
20240403,114500,10335140800,124400,124400,124500,124400,209
20240403,114400,10309135100,124500,124400,124500,124400,70
20240403,114300,10300422900,124400,124400,124500,124400,179
20240403,114200,10278147700,124500,124500,124500,124400,102
20240403,114100,10265452500,124500,124700,124800,124400,469
20240403,114000,10206995800,124700,124700,124800,124600,342
20240403,113900,10164344600,124700,124800,124800,124600,98
20240403,113800,10152117900,124800,124600,124800,124600,254
20240403,113700,10120438300,124800,124500,124800,124500,117
20240403,113600,10105856400,124500,124400,124600,124400,238
20240403,113500,10076236200,124400,124500,124600,124400,290
20240403,113400,10040141300,124400,124600,124600,124400,99
20240403,113300,10027813500,124400,124300,124500,124100,640
20240403,113200,9948225400,124300,124000,124400,124000,230
20240403,113100,9919640600,124000,123900,124100,123900,111
20240403,113000,9905868400,124000,124100,124500,124000,311
20240403,112900,9867256900,124100,124100,124200,124100,110
20240403,112800,9853598400,124100,124100,124100,124000,78
20240403,112700,9843922400,124100,124000,124100,123900,379
20240403,112600,9796926500,124000,123900,124100,123900,210
20240403,112500,9770887600,123900,123800,124000,123800,235
20240403,112400,9741780800,123800,123900,123900,123800,102
20240403,112300,9729147500,123900,123600,123900,123600,292
20240403,112200,9693006400,123500,123600,123700,123500,241
20240403,112100,9663214600,123800,123700,123800,123500,160
20240403,112000,9643433100,123800,123700,123800,123600,212
20240403,111900,9617210300,123700,123700,123800,123600,291
20240403,111800,9581214200,123700,123700,123700,123600,164
20240403,111700,9560933000,123600,123600,123700,123600,220
20240403,111600,9533736300,123700,123800,123900,123700,221
20240403,111500,9506380200,123700,123800,124100,123500,500
20240403,111400,9444534700,123800,123900,124100,123800,273
20240403,111300,9410715500,123900,123900,124000,123800,168
20240403,111200,9389897400,123900,123800,123900,123700,285
20240403,111100,9354609900,123800,123800,124000,123800,141
20240403,111000,9337146500,123800,124000,124200,123700,1154
20240403,110900,9194142200,124000,124000,124400,123900,343
20240403,110800,9151597100,124500,124100,124600,123900,4020
20240403,110700,8652964800,124200,124300,124700,124100,921
20240403,110600,8538545000,124300,124600,124800,124300,258
20240403,110500,8506419800,124400,124600,124600,124300,359
20240403,110400,8461719200,124500,124700,124900,124500,167
20240403,110300,8440894700,124800,124500,124800,124500,251
20240403,110200,8409613900,124500,124600,124800,124500,783
20240403,110100,8312023500,124500,124800,124900,124500,374
20240403,110000,8265385700,124700,124900,124900,124700,247
20240403,105900,8234553800,124900,124700,124900,124700,210
20240403,105800,8208344900,124800,124700,124900,124700,228
20240403,105700,8179894600,124800,124900,125000,124700,551
20240403,105600,8111134100,124800,125000,125200,124800,1028
20240403,105500,7982647500,125100,125000,125200,125000,304
20240403,105400,7944618100,125000,124900,125100,124900,140
20240403,105300,7927115500,125000,125200,125200,124900,319
20240403,105200,7887228200,125100,125200,125200,125000,304
20240403,105100,7849175100,125100,124900,125200,124900,369
20240403,105000,7803014300,124900,125000,125100,124900,340
20240403,104900,7760505600,125000,125200,125200,124900,278
20240403,104800,7725730900,125100,124900,125300,124900,457
20240403,104700,7668524000,124900,125200,125300,124900,404
20240403,104600,7617997600,125300,125200,125300,125000,328
20240403,104500,7576950700,125100,125100,125300,124800,336
20240403,104400,7534919100,125100,125100,125400,125100,1331
20240403,104300,7368253900,125100,125000,125100,124900,1695
20240403,104200,7156382700,125000,124800,125000,124800,402
20240403,104100,7106173100,124900,124900,124900,124800,153
20240403,104000,7087068800,124900,124900,124900,124700,355
20240403,103900,7042762600,124800,124800,124900,124700,209
20240403,103800,7016678600,124800,124600,124800,124600,475
20240403,103700,6957448600,124600,124600,124700,124600,219
20240403,103600,6930148500,124700,124700,124700,124600,103
20240403,103500,6917307100,124600,124500,124700,124200,339
20240403,103400,6875129200,124700,124500,124700,124500,212
20240403,103300,6848721900,124500,124600,124600,124200,453
20240403,103200,6792332200,124500,124500,124600,124400,155
20240403,103100,6773037000,124500,124400,124500,124400,129
20240403,103000,6756980800,124300,124300,124400,124200,143
20240403,102900,6739198500,124300,124300,124500,124200,185
20240403,102800,6716203500,124300,124300,124500,124200,183
20240403,102700,6693450300,124300,124300,124300,124100,213
20240403,102600,6666997900,124300,124800,124900,124300,519
20240403,102500,6602323800,124800,124800,124900,124600,256
20240403,102400,6570396700,124800,124900,124900,124700,314
20240403,102300,6531198200,124800,124800,124900,124700,306
20240403,102200,6493001600,124800,124800,124800,124700,143
20240403,102100,6475160600,124700,124700,124800,124600,187
20240403,102000,6451831300,124700,124500,124800,124500,537
20240403,101900,6384926500,124500,124500,124500,124200,198
20240403,101800,6360303900,124400,124300,124500,124300,167
20240403,101700,6339523300,124300,124500,124500,124300,266
20240403,101600,6306444200,124500,124500,124500,124400,284
20240403,101500,6271101800,124500,124500,124500,124100,312
20240403,101400,6232315400,124500,124400,124500,124300,230
20240403,101300,6203716600,124400,124600,124600,124200,446
20240403,101200,6148226500,124600,124300,124600,124200,201
20240403,101100,6123222400,124100,124700,124700,124100,906
20240403,101000,6010386000,124700,124600,124700,124500,241
20240403,100900,5980357700,124600,124500,124600,124400,305
20240403,100800,5942383600,124400,124100,124400,124000,363
20240403,100700,5897287600,124100,124100,124100,124000,312
20240403,100600,5858594100,124100,123900,124100,123800,335
20240403,100500,5817044400,123800,124600,124600,123700,722
20240403,100400,5727444200,124600,124800,124800,124500,488
20240403,100300,5666612400,124700,125000,125000,124700,273
20240403,100200,5632536900,125000,125000,125100,124900,286
20240403,100100,5596787200,125000,124900,125000,124800,227
20240403,100000,5568421900,125000,125300,125300,124800,555
20240403,095900,5498972500,125200,125300,125300,125100,359
20240403,095800,5453997000,125300,125300,125400,125200,398
20240403,095700,5404136200,125300,125500,125500,125200,248
20240403,095600,5373039900,125400,125400,125500,125300,243
20240403,095500,5342557800,125300,125600,125600,125200,282
20240403,095400,5307187500,125500,125600,125600,125400,465
20240403,095300,5248803200,125600,125600,125600,125500,364
20240403,095200,5203106900,125500,125600,125600,125400,386
20240403,095100,5154659000,125600,125500,125600,125400,335
20240403,095000,5112613900,125400,125700,125700,125400,317
20240403,094900,5072804500,125700,125700,125700,125300,1040
20240403,094800,4942229400,125700,125700,125800,125500,332
20240403,094700,4900500200,125700,125600,125900,125600,1730
20240403,094600,4683037900,125600,125400,125600,125300,1097
20240403,094500,4545418900,125400,125200,125500,124800,1567
20240403,094400,4349331400,125000,124800,125200,124800,1467
20240403,094300,4165990600,124900,124700,125100,124600,3400
20240403,094200,3741406800,124700,124500,124700,124400,994
20240403,094100,3617567600,124500,124400,124500,124300,445
20240403,094000,3562201400,124400,124300,124500,124300,351
20240403,093900,3518544000,124300,124200,124300,124000,541
20240403,093800,3451371700,124200,124000,124400,124000,224
20240403,093700,3423528900,124000,124000,124400,124000,522
20240403,093600,3358735500,124000,124000,124300,123900,1209
20240403,093500,3208751700,124000,123900,124000,123900,334
20240403,093400,3167341500,123900,123900,123900,123800,284
20240403,093300,3132164800,123900,123600,124000,123600,1484
20240403,093200,2948480300,123600,123700,123700,123500,1004
20240403,093100,2824323000,123700,123600,123700,123400,473
20240403,093000,2765878100,123500,123400,123600,123400,2100
20240403,092900,2506378900,123400,123100,123400,123100,104
20240403,092800,2493560200,123000,122800,123100,122800,206
20240403,092700,2468226500,122900,122800,123100,122800,648
20240403,092600,2388547300,122800,122700,122800,122700,173
20240403,092500,2367314800,122600,122600,122700,122500,634
20240403,092400,2289589200,122600,123000,123000,122600,1454
20240403,092300,2110913400,123000,123100,123100,123000,160
20240403,092200,2091221400,123100,123000,123100,123000,112
20240403,092100,2077438000,123000,123100,123100,123000,176
20240403,092000,2055779000,123100,123200,123400,122900,386
20240403,091900,2008222100,123100,122700,123100,122600,250
20240403,091800,1977522300,122600,122500,122700,122500,274
20240403,091700,1943948000,122400,122600,122600,122300,409
20240403,091600,1893870900,122700,122500,122700,122500,150
20240403,091500,1875474000,122600,122500,122600,122300,594
20240403,091400,1802764300,122500,122500,122700,122400,222
20240403,091300,1775570800,122500,122600,122700,122300,329
20240403,091200,1735285900,122500,122300,122800,122200,420
20240403,091100,1683899100,122300,122500,122800,122300,1292
20240403,091000,1525802000,122500,122100,122500,122100,452
20240403,090900,1470537600,122100,122700,122700,122100,2659
20240403,090800,1145078300,122600,122800,122900,122600,662
20240403,090700,1063839000,122900,122800,122900,122700,486
20240403,090600,1004153000,122800,123200,123200,122700,1644
20240403,090500,801958400,123100,123200,123200,123100,656
20240403,090400,721144900,123200,123000,123200,123000,1180
20240403,090300,575881000,123000,123100,123200,123000,817
20240403,090200,475308300,123200,123200,123400,123000,1457
20240403,090100,295704700,123100,123500,124000,123100,783
20240403,090000,199128400,123400,124000,124100,123200,1557