KissMeData/329180/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,212400,15829576700,121700,121700,121700,121700,5707
20240404,212300,15829576700,121700,121700,121700,121700,0
20240404,212200,15829576700,121700,121700,121700,121700,0
20240404,212100,15829576700,121700,121700,121700,121700,0
20240404,212000,15829576700,121700,121700,121700,121700,0
20240404,211900,15829576700,121700,121700,121700,121700,0
20240404,211800,15829576700,121700,121700,121700,121700,0
20240404,211700,15829576700,121700,121700,121700,121700,0
20240404,211600,15829576700,121700,121700,121700,121700,0
20240404,211500,15829576700,121700,121700,121700,121700,0
20240404,211400,15829576700,121700,121700,121700,121700,0
20240404,211300,15829576700,121700,121700,121700,121700,0
20240404,211200,15829576700,121700,121700,121700,121700,0
20240404,211100,15829576700,121700,121700,121700,121700,0
20240404,211000,15829576700,121700,121700,121700,121700,0
20240404,210900,15829576700,121700,121700,121700,121700,0
20240404,210800,15829576700,121700,121700,121700,121700,0
20240404,210700,15829576700,121700,121700,121700,121700,0
20240404,210600,15829576700,121700,121700,121700,121700,0
20240404,210500,15829576700,121700,121700,121700,121700,0
20240404,210400,15829576700,121700,121700,121700,121700,0
20240404,210300,15829576700,121700,121700,121700,121700,0
20240404,210200,15829576700,121700,121700,121700,121700,0
20240404,210100,15829576700,121700,121700,121700,121700,0
20240404,210000,15829576700,121700,121700,121700,121700,0
20240404,205900,15829576700,121700,121700,121700,121700,0
20240404,205800,15829576700,121700,121700,121700,121700,0
20240404,205700,15829576700,121700,121700,121700,121700,0
20240404,205600,15829576700,121700,121700,121700,121700,0
20240404,205500,15829576700,121700,121700,121700,121700,0
20240404,205400,15829576700,121700,121700,121700,121700,5707
20240404,205300,15829576700,121700,121700,121700,121700,0
20240404,205200,15829576700,121700,121700,121700,121700,0
20240404,205100,15829576700,121700,121700,121700,121700,0
20240404,205000,15829576700,121700,121700,121700,121700,0
20240404,204900,15829576700,121700,121700,121700,121700,0
20240404,204800,15829576700,121700,121700,121700,121700,0
20240404,204700,15829576700,121700,121700,121700,121700,0
20240404,204600,15829576700,121700,121700,121700,121700,0
20240404,204500,15829576700,121700,121700,121700,121700,0
20240404,204400,15829576700,121700,121700,121700,121700,0
20240404,204300,15829576700,121700,121700,121700,121700,0
20240404,204200,15829576700,121700,121700,121700,121700,0
20240404,204100,15829576700,121700,121700,121700,121700,0
20240404,204000,15829576700,121700,121700,121700,121700,0
20240404,203900,15829576700,121700,121700,121700,121700,0
20240404,203800,15829576700,121700,121700,121700,121700,0
20240404,203700,15829576700,121700,121700,121700,121700,0
20240404,203600,15829576700,121700,121700,121700,121700,0
20240404,203500,15829576700,121700,121700,121700,121700,0
20240404,203400,15829576700,121700,121700,121700,121700,0
20240404,203300,15829576700,121700,121700,121700,121700,0
20240404,203200,15829576700,121700,121700,121700,121700,0
20240404,203100,15829576700,121700,121700,121700,121700,0
20240404,203000,15829576700,121700,121700,121700,121700,0
20240404,202900,15829576700,121700,121700,121700,121700,0
20240404,202800,15829576700,121700,121700,121700,121700,0
20240404,202700,15829576700,121700,121700,121700,121700,0
20240404,202600,15829576700,121700,121700,121700,121700,0
20240404,202500,15829576700,121700,121700,121700,121700,0
20240404,202400,15829576700,121700,121700,121700,121700,5707
20240404,202300,15829576700,121700,121700,121700,121700,0
20240404,202200,15829576700,121700,121700,121700,121700,0
20240404,202100,15829576700,121700,121700,121700,121700,0
20240404,202000,15829576700,121700,121700,121700,121700,0
20240404,201900,15829576700,121700,121700,121700,121700,0
20240404,201800,15829576700,121700,121700,121700,121700,0
20240404,201700,15829576700,121700,121700,121700,121700,0
20240404,201600,15829576700,121700,121700,121700,121700,0
20240404,201500,15829576700,121700,121700,121700,121700,0
20240404,201400,15829576700,121700,121700,121700,121700,0
20240404,201300,15829576700,121700,121700,121700,121700,0
20240404,201200,15829576700,121700,121700,121700,121700,0
20240404,201100,15829576700,121700,121700,121700,121700,0
20240404,201000,15829576700,121700,121700,121700,121700,0
20240404,200900,15829576700,121700,121700,121700,121700,0
20240404,200800,15829576700,121700,121700,121700,121700,0
20240404,200700,15829576700,121700,121700,121700,121700,0
20240404,200600,15829576700,121700,121700,121700,121700,0
20240404,200500,15829576700,121700,121700,121700,121700,0
20240404,200400,15829576700,121700,121700,121700,121700,0
20240404,200300,15829576700,121700,121700,121700,121700,0
20240404,200200,15829576700,121700,121700,121700,121700,0
20240404,200100,15829576700,121700,121700,121700,121700,0
20240404,200000,15829576700,121700,121700,121700,121700,0
20240404,195900,15829576700,121700,121700,121700,121700,0
20240404,195800,15829576700,121700,121700,121700,121700,0
20240404,195700,15829576700,121700,121700,121700,121700,0
20240404,195600,15829576700,121700,121700,121700,121700,0
20240404,195500,15829576700,121700,121700,121700,121700,0
20240404,195400,15829576700,121700,121700,121700,121700,5707
20240404,195300,15829576700,121700,121700,121700,121700,0
20240404,195200,15829576700,121700,121700,121700,121700,0
20240404,195100,15829576700,121700,121700,121700,121700,0
20240404,195000,15829576700,121700,121700,121700,121700,0
20240404,194900,15829576700,121700,121700,121700,121700,0
20240404,194800,15829576700,121700,121700,121700,121700,0
20240404,194700,15829576700,121700,121700,121700,121700,0
20240404,194600,15829576700,121700,121700,121700,121700,0
20240404,194500,15829576700,121700,121700,121700,121700,0
20240404,194400,15829576700,121700,121700,121700,121700,0
20240404,194300,15829576700,121700,121700,121700,121700,0
20240404,194200,15829576700,121700,121700,121700,121700,0
20240404,194100,15829576700,121700,121700,121700,121700,0
20240404,194000,15829576700,121700,121700,121700,121700,0
20240404,193900,15829576700,121700,121700,121700,121700,0
20240404,193800,15829576700,121700,121700,121700,121700,0
20240404,193700,15829576700,121700,121700,121700,121700,0
20240404,193600,15829576700,121700,121700,121700,121700,0
20240404,193500,15829576700,121700,121700,121700,121700,0
20240404,193400,15829576700,121700,121700,121700,121700,0
20240404,193300,15829576700,121700,121700,121700,121700,0
20240404,193200,15829576700,121700,121700,121700,121700,0
20240404,193100,15829576700,121700,121700,121700,121700,0
20240404,193000,15829576700,121700,121700,121700,121700,0
20240404,192900,15829576700,121700,121700,121700,121700,0
20240404,192800,15829576700,121700,121700,121700,121700,0
20240404,192700,15829576700,121700,121700,121700,121700,0
20240404,192600,15829576700,121700,121700,121700,121700,0
20240404,192500,15829576700,121700,121700,121700,121700,0
20240404,192400,15829576700,121700,121700,121700,121700,5707
20240404,192300,15829576700,121700,121700,121700,121700,0
20240404,192200,15829576700,121700,121700,121700,121700,0
20240404,192100,15829576700,121700,121700,121700,121700,0
20240404,192000,15829576700,121700,121700,121700,121700,0
20240404,191900,15829576700,121700,121700,121700,121700,0
20240404,191800,15829576700,121700,121700,121700,121700,0
20240404,191700,15829576700,121700,121700,121700,121700,0
20240404,191600,15829576700,121700,121700,121700,121700,0
20240404,191500,15829576700,121700,121700,121700,121700,0
20240404,191400,15829576700,121700,121700,121700,121700,0
20240404,191300,15829576700,121700,121700,121700,121700,0
20240404,191200,15829576700,121700,121700,121700,121700,0
20240404,191100,15829576700,121700,121700,121700,121700,0
20240404,191000,15829576700,121700,121700,121700,121700,0
20240404,190900,15829576700,121700,121700,121700,121700,0
20240404,190800,15829576700,121700,121700,121700,121700,0
20240404,190700,15829576700,121700,121700,121700,121700,0
20240404,190600,15829576700,121700,121700,121700,121700,0
20240404,190500,15829576700,121700,121700,121700,121700,0
20240404,190400,15829576700,121700,121700,121700,121700,0
20240404,190300,15829576700,121700,121700,121700,121700,0
20240404,190200,15829576700,121700,121700,121700,121700,0
20240404,190100,15829576700,121700,121700,121700,121700,0
20240404,190000,15829576700,121700,121700,121700,121700,0
20240404,185900,15829576700,121700,121700,121700,121700,0
20240404,185800,15829576700,121700,121700,121700,121700,0
20240404,185700,15829576700,121700,121700,121700,121700,0
20240404,185600,15829576700,121700,121700,121700,121700,0
20240404,185500,15829576700,121700,121700,121700,121700,0
20240404,185400,15829576700,121700,121700,121700,121700,5707
20240404,185300,15829576700,121700,121700,121700,121700,0
20240404,185200,15829576700,121700,121700,121700,121700,0
20240404,185100,15829576700,121700,121700,121700,121700,0
20240404,185000,15829576700,121700,121700,121700,121700,0
20240404,184900,15829576700,121700,121700,121700,121700,0
20240404,184800,15829576700,121700,121700,121700,121700,0
20240404,184700,15829576700,121700,121700,121700,121700,0
20240404,184600,15829576700,121700,121700,121700,121700,0
20240404,184500,15829576700,121700,121700,121700,121700,0
20240404,184400,15829576700,121700,121700,121700,121700,0
20240404,184300,15829576700,121700,121700,121700,121700,0
20240404,184200,15829576700,121700,121700,121700,121700,0
20240404,184100,15829576700,121700,121700,121700,121700,0
20240404,184000,15829576700,121700,121700,121700,121700,0
20240404,183900,15829576700,121700,121700,121700,121700,0
20240404,183800,15829576700,121700,121700,121700,121700,0
20240404,183700,15829576700,121700,121700,121700,121700,0
20240404,183600,15829576700,121700,121700,121700,121700,0
20240404,183500,15829576700,121700,121700,121700,121700,0
20240404,183400,15829576700,121700,121700,121700,121700,0
20240404,183300,15829576700,121700,121700,121700,121700,0
20240404,183200,15829576700,121700,121700,121700,121700,0
20240404,183100,15829576700,121700,121700,121700,121700,0
20240404,183000,15829576700,121700,121700,121700,121700,0
20240404,182900,15829576700,121700,121700,121700,121700,0
20240404,182800,15829576700,121700,121700,121700,121700,0
20240404,182700,15829576700,121700,121700,121700,121700,0
20240404,182600,15829576700,121700,121700,121700,121700,0
20240404,182500,15829576700,121700,121700,121700,121700,0
20240404,182400,15829576700,121700,121700,121700,121700,5707
20240404,182300,15829576700,121700,121700,121700,121700,0
20240404,182200,15829576700,121700,121700,121700,121700,0
20240404,182100,15829576700,121700,121700,121700,121700,0
20240404,182000,15829576700,121700,121700,121700,121700,0
20240404,181900,15829576700,121700,121700,121700,121700,0
20240404,181800,15829576700,121700,121700,121700,121700,0
20240404,181700,15829576700,121700,121700,121700,121700,0
20240404,181600,15829576700,121700,121700,121700,121700,0
20240404,181500,15829576700,121700,121700,121700,121700,0
20240404,181400,15829576700,121700,121700,121700,121700,0
20240404,181300,15829576700,121700,121700,121700,121700,0
20240404,181200,15829576700,121700,121700,121700,121700,0
20240404,181100,15829576700,121700,121700,121700,121700,0
20240404,181000,15829576700,121700,121700,121700,121700,0
20240404,180900,15829576700,121700,121700,121700,121700,0
20240404,180800,15829576700,121700,121700,121700,121700,0
20240404,180700,15829576700,121700,121700,121700,121700,0
20240404,180600,15829576700,121700,121700,121700,121700,0
20240404,180500,15829576700,121700,121700,121700,121700,0
20240404,180400,15829576700,121700,121700,121700,121700,0
20240404,180300,15829576700,121700,121700,121700,121700,0
20240404,180200,15829576700,121700,121700,121700,121700,0
20240404,180100,15829576700,121700,121700,121700,121700,0
20240404,180000,15829576700,121700,121700,121700,121700,0
20240404,175900,15829576700,121700,121700,121700,121700,0
20240404,175800,15829576700,121700,121700,121700,121700,0
20240404,175700,15829576700,121700,121700,121700,121700,0
20240404,175600,15829576700,121700,121700,121700,121700,0
20240404,175500,15829576700,121700,121700,121700,121700,0
20240404,175400,15829576700,121700,121700,121700,121700,5707
20240404,175300,15829576700,121700,121700,121700,121700,0
20240404,175200,15829576700,121700,121700,121700,121700,0
20240404,175100,15829576700,121700,121700,121700,121700,0
20240404,175000,15829576700,121700,121700,121700,121700,0
20240404,174900,15829576700,121700,121700,121700,121700,0
20240404,174800,15829576700,121700,121700,121700,121700,0
20240404,174700,15829576700,121700,121700,121700,121700,0
20240404,174600,15829576700,121700,121700,121700,121700,0
20240404,174500,15829576700,121700,121700,121700,121700,0
20240404,174400,15829576700,121700,121700,121700,121700,0
20240404,174300,15829576700,121700,121700,121700,121700,0
20240404,174200,15829576700,121700,121700,121700,121700,0
20240404,174100,15829576700,121700,121700,121700,121700,0
20240404,174000,15829576700,121700,121700,121700,121700,0
20240404,173900,15829576700,121700,121700,121700,121700,0
20240404,173800,15829576700,121700,121700,121700,121700,0
20240404,173700,15829576700,121700,121700,121700,121700,0
20240404,173600,15829576700,121700,121700,121700,121700,0
20240404,173500,15829576700,121700,121700,121700,121700,0
20240404,173400,15829576700,121700,121700,121700,121700,0
20240404,173300,15829576700,121700,121700,121700,121700,0
20240404,173200,15829576700,121700,121700,121700,121700,0
20240404,173100,15829576700,121700,121700,121700,121700,0
20240404,173000,15829576700,121700,121700,121700,121700,0
20240404,172900,15829576700,121700,121700,121700,121700,0
20240404,172800,15829576700,121700,121700,121700,121700,0
20240404,172700,15829576700,121700,121700,121700,121700,0
20240404,172600,15829576700,121700,121700,121700,121700,0
20240404,172500,15829576700,121700,121700,121700,121700,0
20240404,172400,15829576700,121700,121700,121700,121700,5707
20240404,172300,15829576700,121700,121700,121700,121700,0
20240404,172200,15829576700,121700,121700,121700,121700,0
20240404,172100,15829576700,121700,121700,121700,121700,0
20240404,172000,15829576700,121700,121700,121700,121700,0
20240404,171900,15829576700,121700,121700,121700,121700,0
20240404,171800,15829576700,121700,121700,121700,121700,0
20240404,171700,15829576700,121700,121700,121700,121700,0
20240404,171600,15829576700,121700,121700,121700,121700,0
20240404,171500,15829576700,121700,121700,121700,121700,0
20240404,171400,15829576700,121700,121700,121700,121700,0
20240404,171300,15829576700,121700,121700,121700,121700,0
20240404,171200,15829576700,121700,121700,121700,121700,0
20240404,171100,15829576700,121700,121700,121700,121700,0
20240404,171000,15829576700,121700,121700,121700,121700,0
20240404,170900,15829576700,121700,121700,121700,121700,0
20240404,170800,15829576700,121700,121700,121700,121700,0
20240404,170700,15829576700,121700,121700,121700,121700,0
20240404,170600,15829576700,121700,121700,121700,121700,0
20240404,170500,15829576700,121700,121700,121700,121700,0
20240404,170400,15829576700,121700,121700,121700,121700,0
20240404,170300,15829576700,121700,121700,121700,121700,0
20240404,170200,15829576700,121700,121700,121700,121700,0
20240404,170100,15829576700,121700,121700,121700,121700,0
20240404,170000,15829576700,121700,121700,121700,121700,0
20240404,165900,15829576700,121700,121700,121700,121700,0
20240404,165800,15829576700,121700,121700,121700,121700,0
20240404,165700,15829576700,121700,121700,121700,121700,0
20240404,165600,15829576700,121700,121700,121700,121700,0
20240404,165500,15829576700,121700,121700,121700,121700,0
20240404,165400,15829576700,121700,121700,121700,121700,5707
20240404,165300,15829576700,121700,121700,121700,121700,0
20240404,165200,15829576700,121700,121700,121700,121700,0
20240404,165100,15829576700,121700,121700,121700,121700,0
20240404,165000,15829576700,121700,121700,121700,121700,0
20240404,164900,15829576700,121700,121700,121700,121700,0
20240404,164800,15829576700,121700,121700,121700,121700,0
20240404,164700,15829576700,121700,121700,121700,121700,0
20240404,164600,15829576700,121700,121700,121700,121700,0
20240404,164500,15829576700,121700,121700,121700,121700,0
20240404,164400,15829576700,121700,121700,121700,121700,0
20240404,164300,15829576700,121700,121700,121700,121700,0
20240404,164200,15829576700,121700,121700,121700,121700,0
20240404,164100,15829576700,121700,121700,121700,121700,0
20240404,164000,15829576700,121700,121700,121700,121700,0
20240404,163900,15829576700,121700,121700,121700,121700,0
20240404,163800,15829576700,121700,121700,121700,121700,0
20240404,163700,15829576700,121700,121700,121700,121700,0
20240404,163600,15829576700,121700,121700,121700,121700,0
20240404,163500,15829576700,121700,121700,121700,121700,0
20240404,163400,15829576700,121700,121700,121700,121700,0
20240404,163300,15829576700,121700,121700,121700,121700,0
20240404,163200,15829576700,121700,121700,121700,121700,0
20240404,163100,15829576700,121700,121700,121700,121700,0
20240404,163000,15829576700,121700,121700,121700,121700,0
20240404,162900,15829576700,121700,121700,121700,121700,0
20240404,162800,15829576700,121700,121700,121700,121700,0
20240404,162700,15829576700,121700,121700,121700,121700,0
20240404,162600,15829576700,121700,121700,121700,121700,0
20240404,162500,15829576700,121700,121700,121700,121700,0
20240404,162400,15829576700,121700,121700,121700,121700,5707
20240404,162300,15829576700,121700,121700,121700,121700,0
20240404,162200,15829576700,121700,121700,121700,121700,0
20240404,162100,15829576700,121700,121700,121700,121700,0
20240404,162000,15829576700,121700,121700,121700,121700,0
20240404,161900,15829576700,121700,121700,121700,121700,0
20240404,161800,15829576700,121700,121700,121700,121700,0
20240404,161700,15829576700,121700,121700,121700,121700,0
20240404,161600,15829576700,121700,121700,121700,121700,0
20240404,161500,15829576700,121700,121700,121700,121700,0
20240404,161400,15829576700,121700,121700,121700,121700,0
20240404,161300,15829576700,121700,121700,121700,121700,0
20240404,161200,15829576700,121700,121700,121700,121700,0
20240404,161100,15829576700,121700,121700,121700,121700,0
20240404,161000,15829576700,121700,121700,121700,121700,0
20240404,160900,15829576700,121700,121700,121700,121700,0
20240404,160800,15829576700,121700,121700,121700,121700,0
20240404,160700,15829576700,121700,121700,121700,121700,0
20240404,160600,15829576700,121700,121700,121700,121700,0
20240404,160500,15829576700,121700,121700,121700,121700,0
20240404,160400,15829576700,121700,121700,121700,121700,0
20240404,160300,15829576700,121700,121700,121700,121700,0
20240404,160200,15829576700,121700,121700,121700,121700,0
20240404,160100,15829576700,121700,121700,121700,121700,0
20240404,160000,15829576700,121700,121700,121700,121700,0
20240404,155900,15829576700,121700,121700,121700,121700,0
20240404,155800,15829576700,121700,121700,121700,121700,0
20240404,155700,15829576700,121700,121700,121700,121700,0
20240404,155600,15829576700,121700,121700,121700,121700,0
20240404,155500,15829576700,121700,121700,121700,121700,0
20240404,155400,15829576700,121700,121700,121700,121700,5707
20240404,155300,15829576700,121700,121700,121700,121700,0
20240404,155200,15829576700,121700,121700,121700,121700,0
20240404,155100,15829576700,121700,121700,121700,121700,0
20240404,155000,15829576700,121700,121700,121700,121700,0
20240404,154900,15829576700,121700,121700,121700,121700,0
20240404,154800,15829576700,121700,121700,121700,121700,0
20240404,154700,15829576700,121700,121700,121700,121700,0
20240404,154600,15829576700,121700,121700,121700,121700,0
20240404,154500,15829576700,121700,121700,121700,121700,0
20240404,154400,15829576700,121700,121700,121700,121700,0
20240404,154300,15829576700,121700,121700,121700,121700,0
20240404,154200,15829576700,121700,121700,121700,121700,0
20240404,154100,15829576700,121700,121700,121700,121700,0
20240404,154000,15829576700,121700,121700,121700,121700,0
20240404,153900,15829576700,121700,121700,121700,121700,0
20240404,153800,15829576700,121700,121700,121700,121700,0
20240404,153700,15829576700,121700,121700,121700,121700,0
20240404,153600,15829576700,121700,121700,121700,121700,0
20240404,153500,15829576700,121700,121700,121700,121700,0
20240404,153400,15829576700,121700,121700,121700,121700,0
20240404,153300,15829576700,121700,121700,121700,121700,0
20240404,153200,15829576700,121700,121700,121700,121700,0
20240404,153100,15829576700,121700,121700,121700,121700,0
20240404,153000,15829576700,121700,121700,121700,121700,5707
20240404,152900,15135034800,122000,122000,122000,122000,0
20240404,152800,15135034800,122000,122000,122000,122000,0
20240404,152700,15135034800,122000,122000,122000,122000,0
20240404,152600,15135034800,122000,122000,122000,122000,0
20240404,152500,15135034800,122000,122000,122000,122000,0
20240404,152400,15135034800,122000,122000,122000,122000,0
20240404,152300,15135034800,122000,122000,122000,122000,0
20240404,152200,15135034800,122000,122000,122000,122000,0
20240404,152100,15135034800,122000,122000,122000,122000,0
20240404,152000,15135034800,122000,122000,122000,122000,0
20240404,151900,15135034800,122000,122000,122000,121900,497
20240404,151800,15074423000,122000,122000,122000,121900,357
20240404,151700,15030876400,121900,121900,122000,121900,263
20240404,151600,14998803500,121900,122000,122000,121900,181
20240404,151500,14976738500,121900,122000,122000,121900,222
20240404,151400,14949674000,122000,121900,122000,121900,176
20240404,151300,14928218300,121900,121900,122000,121900,825
20240404,151200,14827571600,121900,122000,122000,121900,188
20240404,151100,14804653200,122000,122000,122000,121900,156
20240404,151000,14785635600,122000,122000,122000,121900,939
20240404,150900,14671084600,122000,122000,122000,121900,955
20240404,150800,14554589400,122000,122000,122000,121900,179
20240404,150700,14532763300,121900,121900,122000,121800,541
20240404,150600,14466796500,121800,121800,121900,121800,354
20240404,150500,14423655500,121900,121800,121900,121800,194
20240404,150400,14400021200,121800,121800,121900,121700,467
20240404,150300,14343140100,121700,121800,121900,121700,325
20240404,150200,14303560000,121800,121900,122000,121800,980
20240404,150100,14184121000,122000,122000,122000,121900,222
20240404,150000,14157053000,121900,122000,122000,121900,152
20240404,145900,14138517300,122000,121900,122000,121900,1119
20240404,145800,14002011600,122000,121900,122000,121900,787
20240404,145700,13906007600,122000,122000,122000,121900,75
20240404,145600,13896863000,122000,121900,122000,121900,215
20240404,145500,13870647400,121900,121900,122000,121900,165
20240404,145400,13850530000,121900,121900,122000,121900,943
20240404,145300,13735489200,121900,122000,122000,121900,186
20240404,145200,13712808500,121900,121900,122000,121900,663
20240404,145100,13631936100,121900,122000,122000,121900,1420
20240404,145000,13458700100,121900,122000,122000,121900,418
20240404,144900,13407719300,122000,121800,122000,121800,723
20240404,144800,13319617400,121800,121700,121800,121700,162
20240404,144700,13299900200,121700,121800,121800,121700,232
20240404,144600,13271654700,121800,121600,121800,121600,918
20240404,144500,13159919100,121700,121500,121700,121500,235
20240404,144400,13131338500,121700,121700,121800,121700,319
20240404,144300,13092515800,121800,121700,121800,121700,231
20240404,144200,13064397600,121400,121700,121700,121400,144
20240404,144100,13046878200,121700,121700,121700,121500,103
20240404,144000,13034349500,121700,121700,121800,121600,1023
20240404,143900,12909847100,121700,121800,121800,121700,116
20240404,143800,12895718700,121700,121800,121800,121700,451
20240404,143700,12840790400,121700,121900,121900,121700,1113
20240404,143600,12705242100,121900,121800,121900,121800,582
20240404,143500,12634346300,121700,121800,121800,121700,331
20240404,143400,12594035400,121800,121800,121800,121700,522
20240404,143300,12530463400,121700,121700,121800,121700,198
20240404,143200,12506359400,121700,121700,121800,121600,518
20240404,143100,12443315800,121700,121700,121800,121700,380
20240404,143000,12397067600,121700,121600,121700,121500,282
20240404,142900,12362793200,121600,121800,121800,121600,306
20240404,142800,12325529000,121800,121800,121800,121800,516
20240404,142700,12262680200,121800,121600,121800,121500,452
20240404,142600,12207686200,121600,121500,121600,121500,111
20240404,142500,12194197400,121500,121600,121600,121500,158
20240404,142400,12174990700,121600,121500,121600,121300,307
20240404,142300,12137680700,121500,121400,121600,121400,642
20240404,142200,12059671500,121400,121300,121500,121100,209
20240404,142100,12034312900,121300,121200,121300,121200,162
20240404,142000,12014668900,121200,120900,121400,120900,540
20240404,141900,11949182900,121000,121000,121000,120900,59
20240404,141800,11942045800,121000,121000,121200,120900,1130
20240404,141700,11805139300,121000,121000,121100,120900,259
20240404,141600,11773799800,120900,121100,121100,120900,348
20240404,141500,11731693600,121000,120900,121100,120900,174
20240404,141400,11710641700,120900,120900,121000,120800,240
20240404,141300,11681628000,120900,120800,121000,120800,401
20240404,141200,11633159600,120800,120700,120900,120700,60
20240404,141100,11625913200,120700,121000,121000,120700,182
20240404,141000,11603945500,121100,120900,121400,120900,823
20240404,140900,11504251800,120900,120600,120900,120600,397
20240404,140800,11456315400,120600,120500,120700,120500,273
20240404,140700,11423388200,120400,120400,120600,120400,210
20240404,140600,11398088600,120400,120400,120500,120400,42
20240404,140500,11393030800,120400,120500,120700,120400,174
20240404,140400,11372058800,120500,120400,120500,120300,265
20240404,140300,11340155100,120500,120500,120500,120400,210
20240404,140200,11314851000,120500,120500,120600,120500,87
20240404,140100,11304365000,120500,120400,120700,120400,150
20240404,140000,11286283500,120500,120400,120500,120300,144
20240404,135900,11268950000,120500,120500,120500,120400,107
20240404,135800,11256058600,120500,120400,120500,120300,133
20240404,135700,11240038500,120600,120500,120600,120300,166
20240404,135600,11220039900,120400,120600,120600,120400,171
20240404,135500,11199431000,120500,120600,120700,120500,50
20240404,135400,11193404000,120600,120900,120900,120600,354
20240404,135300,11150644000,120800,120700,120800,120600,220
20240404,135200,11124087200,120800,120600,120800,120600,211
20240404,135100,11098635300,120600,121000,121100,120600,311
20240404,135000,11061079100,121100,120900,121100,120800,540
20240404,134900,10995787600,120900,120700,120900,120600,286
20240404,134800,10961256500,120700,120600,120800,120500,135
20240404,134700,10944970300,120600,120700,120700,120500,132
20240404,134600,10929049900,120700,120300,120700,120300,159
20240404,134500,10909888100,120300,120400,120500,120300,221
20240404,134400,10883280200,120400,120500,120500,120400,165
20240404,134300,10863413900,120200,120400,120500,120200,122
20240404,134200,10848725400,120400,120100,120400,120000,254
20240404,134100,10818193300,120000,120100,120100,119900,120
20240404,134000,10803793000,120000,119900,120000,119900,157
20240404,133900,10784964400,119900,120000,120000,119900,80
20240404,133800,10775369800,120000,120000,120000,120000,120
20240404,133700,10760969800,120100,120100,120100,120000,176
20240404,133600,10739849500,120100,120100,120100,120000,89
20240404,133500,10729168200,120100,120200,120200,120000,73
20240404,133400,10720404300,120100,120100,120100,120100,102
20240404,133300,10708154100,120100,120100,120200,120100,56
20240404,133200,10701428400,120000,120100,120100,120000,155
20240404,133100,10682827100,120000,119900,120100,119900,282
20240404,133000,10648995700,120000,120000,120000,119900,76
20240404,132900,10639883000,119900,120000,120000,119900,156
20240404,132800,10621178100,119900,119900,119900,119800,268
20240404,132700,10589058400,119900,119800,119900,119800,209
20240404,132600,10564016000,119900,119900,119900,119800,126
20240404,132500,10548914000,119900,120000,120000,119900,141
20240404,132400,10532007900,119900,119900,120000,119900,139
20240404,132300,10515331400,120000,119900,120000,119900,128
20240404,132200,10499983200,119900,119900,119900,119900,118
20240404,132100,10485835000,120000,120000,120000,120000,451
20240404,132000,10431715000,120100,120000,120100,120000,90
20240404,131900,10420913900,120000,119900,120000,119900,258
20240404,131800,10389954400,119900,119900,120000,119900,197
20240404,131700,10366329100,119800,119900,119900,119800,276
20240404,131600,10333258100,119800,120000,120000,119800,271
20240404,131500,10300774300,119900,119900,120000,119900,155
20240404,131400,10282189600,120000,119900,120000,119800,253
20240404,131300,10251857800,119900,119900,120000,119900,253
20240404,131200,10221522900,119900,119900,120000,119900,199
20240404,131100,10197662700,120000,120000,120000,119900,128
20240404,131000,10182315200,120000,120000,120000,119900,120
20240404,130900,10167922900,119900,120000,120000,119900,121
20240404,130800,10153414800,120000,120000,120000,119900,129
20240404,130700,10137947400,120000,120000,120000,119900,99
20240404,130600,10126076100,119900,119900,120000,119900,98
20240404,130500,10114325800,120000,120000,120000,119900,135
20240404,130400,10098138200,119900,119900,120000,119800,133
20240404,130300,10082196400,119900,120000,120000,119800,1003
20240404,130200,9961946800,120000,119900,120000,119900,301
20240404,130100,9925856800,120000,120000,120000,119900,1043
20240404,130000,9800719100,120000,120000,120100,120000,200
20240404,125900,9776716500,120000,120000,120100,120000,109
20240404,125800,9763636300,120100,120100,120100,120000,207
20240404,125700,9738792800,120100,120100,120100,120000,84
20240404,125600,9728712500,120000,120100,120100,120000,133
20240404,125500,9712749000,120000,120100,120100,120000,108
20240404,125400,9699780300,120200,120000,120200,120000,135
20240404,125300,9683573400,120000,120100,120100,120000,73
20240404,125200,9674813100,120000,120200,120200,120000,89
20240404,125100,9664124300,120100,120200,120200,120100,35
20240404,125000,9659920000,120100,120200,120200,120100,308
20240404,124900,9622927000,120200,120100,120200,120000,239
20240404,124800,9594214400,120100,120000,120100,120000,119
20240404,124700,9579932400,120100,120100,120100,120000,157
20240404,124600,9561085000,120000,120000,120100,120000,109
20240404,124500,9548004900,120100,120000,120100,120000,128
20240404,124400,9532643000,120000,120000,120100,120000,67
20240404,124300,9524602900,120000,120100,120100,120000,132
20240404,124200,9508759400,120100,120100,120100,120000,64
20240404,124100,9501074700,120000,120000,120100,120000,103
20240404,124000,9488707500,120100,120000,120100,120000,96
20240404,123900,9477179900,120100,120000,120100,120000,110
20240404,123800,9463977700,120100,120000,120100,120000,65
20240404,123700,9456176400,120000,120100,120100,120000,145
20240404,123600,9438772700,120000,120000,120000,119900,201
20240404,123500,9414662300,120000,119900,120000,119900,299
20240404,123400,9378794200,119900,119900,120000,119900,56
20240404,123300,9372079400,120000,120000,120000,120000,105
20240404,123200,9359479400,119900,120000,120100,119900,208
20240404,123100,9334530200,120000,120100,120100,119800,2114
20240404,123000,9080910300,120100,120000,120100,120000,361
20240404,122900,9037579700,120100,120100,120100,120000,293
20240404,122800,9002391400,120100,120100,120200,120100,204
20240404,122700,8977890500,120100,120200,120200,120100,86
20240404,122600,8967560800,120200,120100,120200,120100,140
20240404,122500,8950744200,120100,120100,120100,120100,59
20240404,122400,8943658300,120100,120100,120200,120100,47
20240404,122300,8938010300,120100,120100,120200,120000,219
20240404,122200,8911709200,120200,120300,120400,120000,2341
20240404,122100,8630336700,120300,120400,120500,120300,1490
20240404,122000,8450948500,120500,120500,120500,120500,116
20240404,121900,8436970500,120500,120500,120500,120400,267
20240404,121800,8404799800,120500,120400,120500,120400,164
20240404,121700,8385038900,120400,120500,120500,120400,96
20240404,121600,8373479800,120500,120500,120500,120400,114
20240404,121500,8359751100,120500,120500,120500,120400,557
20240404,121400,8292634600,120500,120500,120600,120500,215
20240404,121300,8266725100,120500,120700,120700,120500,20
20240404,121200,8264314100,120700,120500,120700,120500,273
20240404,121100,8231414600,120600,120600,120600,120500,251
20240404,121000,8201166000,120600,120600,120600,120500,225
20240404,120900,8174052400,120600,120600,120700,120600,149
20240404,120800,8156082800,120500,120600,120700,120500,164
20240404,120700,8136309000,120600,120600,120700,120600,255
20240404,120600,8105555800,120600,120600,120600,120600,18
20240404,120500,8103385000,120600,120600,120600,120600,125
20240404,120400,8088310000,120600,120700,120700,120600,410
20240404,120300,8038859000,120600,120600,120800,120600,252
20240404,120200,8008450000,120700,120800,120800,120700,250
20240404,120100,7978274300,120700,120800,120900,120600,206
20240404,120000,7953409700,120800,120700,120800,120600,150
20240404,115900,7935306200,120700,120700,120800,120600,130
20240404,115800,7919612300,120600,120700,120800,120600,76
20240404,115700,7910435900,120700,120800,120800,120700,119
20240404,115600,7896072500,120700,120700,120800,120700,47
20240404,115500,7890399300,120800,120700,120800,120700,251
20240404,115400,7860090800,120800,120800,120900,120800,228
20240404,115300,7832548300,120800,120800,120800,120800,95
20240404,115200,7821072300,120800,120800,120900,120800,266
20240404,115100,7788939100,120800,120900,120900,120800,75
20240404,115000,7779878900,120800,120800,120900,120800,248
20240404,114900,7749919800,120800,120900,120900,120800,66
20240404,114800,7741946800,120800,120800,120900,120800,140
20240404,114700,7725034300,120900,120700,120900,120700,256
20240404,114600,7694112500,120700,120600,120700,120600,227
20240404,114500,7666724600,120700,121000,121000,120700,493
20240404,114400,7607168000,120900,120700,120900,120600,745
20240404,114300,7517178700,120600,120600,120800,120600,202
20240404,114200,7492816300,120600,120600,120600,120600,138
20240404,114100,7476173500,120600,120700,120800,120600,101
20240404,114000,7463982700,120700,120700,120800,120700,1002
20240404,113900,7343038700,120700,120800,120800,120700,345
20240404,113800,7301374300,120800,120800,120900,120800,86
20240404,113700,7290984500,120900,120900,120900,120800,90
20240404,113600,7280112000,120800,120800,120900,120800,62
20240404,113500,7272621400,120800,120800,120800,120800,176
20240404,113400,7251360600,120900,120800,121000,120800,44
20240404,113300,7246044600,121000,121000,121000,120800,1503
20240404,113200,7064312700,121000,121000,121100,121000,81
20240404,113100,7054510400,121000,121000,121000,120900,212
20240404,113000,7028858500,121000,121000,121000,120900,236
20240404,112900,7000305400,120900,121000,121000,120900,264
20240404,112800,6968370300,121100,121000,121100,121000,73
20240404,112700,6959537100,121000,120900,121000,120800,398
20240404,112600,6911425100,120800,120800,120900,120700,552
20240404,112500,6844749800,120800,120700,120800,120700,466
20240404,112400,6788464700,120700,120700,120700,120700,73
20240404,112300,6779653600,120700,120700,120800,120700,64
20240404,112200,6771928700,120700,120700,120800,120700,128
20240404,112100,6756473900,120700,120700,120700,120600,784
20240404,112000,6661890400,120700,120700,120700,120700,307
20240404,111900,6624835500,120700,120700,120800,120700,173
20240404,111800,6603952600,120700,121000,121000,120700,1835
20240404,111700,6382105600,121000,121100,121100,121000,218
20240404,111600,6355726700,121000,121100,121200,121000,454
20240404,111500,6300754000,121100,121100,121100,121100,138
20240404,111400,6284042200,121100,121100,121100,121100,106
20240404,111300,6271205600,121100,121200,121500,121100,482
20240404,111200,6212780600,121500,121200,121500,121200,323
20240404,111100,6173563900,121300,121200,121300,121200,125
20240404,111000,6158408400,121300,121200,121900,121200,98
20240404,110900,6146519800,121300,121300,121900,121300,159
20240404,110800,6127215100,121300,121200,121300,121200,148
20240404,110700,6109270300,121200,121200,121300,121200,36
20240404,110600,6104906600,121300,121200,121300,121200,151
20240404,110500,6086605300,121200,121200,121300,121200,136
20240404,110400,6070121700,121200,121200,121300,121200,53
20240404,110300,6063697100,121200,121000,121200,121000,156
20240404,110200,6044802200,121000,121000,121100,121000,118
20240404,110100,6030519500,121000,121000,121100,121000,112
20240404,110000,6016967000,121000,121100,121100,121000,31
20240404,105900,6013213600,121100,121100,121100,120900,3824
20240404,105800,5550453700,121100,121400,121400,121100,102
20240404,105700,5538096700,121100,121500,121500,121100,2380
20240404,105600,5249542000,121400,121400,121400,121400,37
20240404,105500,5245050200,121400,121300,121400,121300,251
20240404,105400,5214588200,121300,121400,121400,121300,337
20240404,105300,5173681400,121400,121600,121600,121400,100
20240404,105200,5161531800,121500,121500,121600,121500,104
20240404,105100,5148894000,121600,121600,121700,121500,57
20240404,105000,5141964900,121500,121500,121600,121500,229
20240404,104900,5114141000,121500,121600,121600,121500,87
20240404,104800,5103563700,121600,121700,121700,121600,99
20240404,104700,5091519700,121700,121900,121900,121700,59
20240404,104600,5084335000,121800,121800,122200,121800,102
20240404,104500,5071908600,121900,122200,122200,121900,575
20240404,104400,5001700100,122200,122500,122500,122200,302
20240404,104300,4964740700,122700,122700,122800,122600,285
20240404,104200,4929793600,122700,122900,122900,122700,73
20240404,104100,4920828800,123000,122700,123000,122700,251
20240404,104000,4889976100,122800,122600,122800,122600,538
20240404,103900,4823958300,122500,122500,122600,122400,176
20240404,103800,4802389000,122500,122300,122500,122200,1127
20240404,103700,4664400900,122200,122400,122400,122200,117
20240404,103600,4650082000,122300,122400,122400,122300,191
20240404,103500,4626710600,122400,122300,122400,122200,279
20240404,103400,4592590700,122300,122300,122400,122300,141
20240404,103300,4575342500,122200,122200,122300,122200,177
20240404,103200,4553702200,122300,122300,122300,122200,83
20240404,103100,4543558500,122300,122400,122400,122300,127
20240404,103000,4528016200,122300,122300,122400,122300,140
20240404,102900,4510894100,122200,122100,122200,122100,157
20240404,102800,4491715600,122200,122200,122200,122100,146
20240404,102700,4473878600,122100,122300,122300,122100,260
20240404,102600,4442102200,122200,122100,122200,122100,110
20240404,102500,4428668000,122200,122200,122200,122200,130
20240404,102400,4412782000,122200,122100,122200,122100,166
20240404,102300,4392497500,122100,122100,122200,122000,23
20240404,102200,4389689200,122000,122000,122100,122000,77
20240404,102100,4380294700,121900,122200,122200,121900,123
20240404,102000,4365287100,122200,122100,122200,122100,164
20240404,101900,4345253700,122100,122100,122100,121900,171
20240404,101800,4324389800,122100,122000,122100,121900,482
20240404,101700,4265578700,121900,122000,122000,121900,95
20240404,101600,4253997300,121800,121700,121900,121700,399
20240404,101500,4205376000,121700,121500,121800,121500,827
20240404,101400,4104748000,121500,121400,121500,121400,228
20240404,101300,4077056100,121300,121400,121400,121300,154
20240404,101200,4058365900,121300,121300,121400,121300,80
20240404,101100,4048661800,121200,121200,121300,121200,84
20240404,101000,4038480800,121300,121100,121300,121100,564
20240404,100900,3970143400,121100,121100,121200,121100,62
20240404,100800,3962635100,121100,121200,121200,121100,424
20240404,100700,3911254700,121200,121300,121300,121200,146
20240404,100600,3893553900,121200,121200,121300,121200,212
20240404,100500,3867858600,121200,121200,121200,121200,25
20240404,100400,3864828600,121300,121200,121300,121200,759
20240404,100300,3772837200,121300,121300,121300,121200,360
20240404,100200,3729170400,121400,121400,121400,121400,34
20240404,100100,3725042800,121400,121400,121600,121300,163
20240404,100000,3705252900,121400,121300,121600,121300,493
20240404,095900,3645398000,121400,121300,121400,121300,40
20240404,095800,3640545900,121300,121500,121500,121300,178
20240404,095700,3618949100,121500,121600,121600,121400,30
20240404,095600,3615305700,121500,121400,121500,121400,181
20240404,095500,3593323700,121400,121500,121500,121400,243
20240404,095400,3563807600,121500,121500,121500,121500,194
20240404,095300,3540236600,121600,121500,121600,121500,510
20240404,095200,3478263700,121600,121500,121600,121500,21
20240404,095100,3475711200,121500,121600,121600,121500,233
20240404,095000,3447391400,121500,121500,121500,121500,143
20240404,094900,3430016900,121500,121600,121600,121500,28
20240404,094800,3426614100,121500,121700,121800,121500,392
20240404,094700,3378937900,121700,121700,121800,121700,153
20240404,094600,3360317600,121700,121700,121800,121700,54
20240404,094500,3353745400,121700,121600,121700,121600,82
20240404,094400,3343766100,121600,121700,121700,121600,94
20240404,094300,3332326500,121700,121700,121700,121600,32
20240404,094200,3328432700,121800,121800,121800,121700,115
20240404,094100,3314425800,121800,121700,121800,121700,124
20240404,094000,3299333900,121700,121800,121800,121700,39
20240404,093900,3294585200,121800,121700,121800,121600,207
20240404,093800,3269384800,121800,121800,121900,121800,403
20240404,093700,3220291300,121800,121700,121900,121700,161
20240404,093600,3200683000,121600,121200,121600,121200,375
20240404,093500,3155157000,121200,121200,121200,121100,129
20240404,093400,3139525800,121200,121100,121200,121000,121
20240404,093300,3124879200,121000,121400,121400,121000,1414
20240404,093200,2953559900,121400,121400,121400,121300,151
20240404,093100,2935235500,121400,121800,121800,121400,787
20240404,093000,2839608600,121800,121600,121900,121500,183
20240404,092900,2817343900,121600,121600,121900,121500,227
20240404,092800,2789713200,121600,121500,121600,121500,133
20240404,092700,2773551900,121500,121200,121500,121200,213
20240404,092600,2747706900,121200,121100,121200,121100,331
20240404,092500,2707617500,121100,121200,121200,121000,650
20240404,092400,2628955600,121100,121200,121500,121000,373
20240404,092300,2583786300,121200,121600,121600,121000,2489
20240404,092200,2281974000,121500,121800,122000,121500,848
20240404,092100,2178810300,121800,121800,121900,121700,683
20240404,092000,2095623600,121800,121800,121900,121800,11
20240404,091900,2094283600,121800,121700,121800,121700,188
20240404,091800,2071386100,121600,121900,121900,121600,635
20240404,091700,1994088400,121900,121600,121900,121600,221
20240404,091600,1967190200,121700,121600,121800,121600,240
20240404,091500,1937980400,121600,121600,121600,121600,43
20240404,091400,1932751600,121600,121600,121600,121500,414
20240404,091300,1882437800,121500,121100,121600,121000,1580
20240404,091200,1690943100,121100,121200,121200,121000,406
20240404,091100,1641795300,121200,121300,121300,121100,630
20240404,091000,1565478800,121200,121200,121300,121000,1715
20240404,090900,1357756900,121200,121500,121500,121100,924
20240404,090800,1245636300,121500,121700,122000,121500,865
20240404,090700,1140407400,121700,122300,122300,121700,3994
20240404,090600,653027900,122300,122700,122700,122300,1085
20240404,090500,520083500,122800,123000,123000,122800,201
20240404,090400,495392100,123000,122700,123000,122700,194
20240404,090300,471570700,122700,123400,123400,122700,472
20240404,090200,413553700,122800,122900,123400,122800,451
20240404,090100,358069600,123400,123200,123500,122900,1467
20240404,090000,177126000,123200,122700,123500,122700,1411