KissMeData/001040/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183200,45423431800,128900,128900,128900,128900,10908
20240403,183100,45423431800,128900,128900,128900,128900,0
20240403,183000,45423431800,128900,128900,128900,128900,0
20240403,182900,45423431800,128900,128900,128900,128900,0
20240403,182800,45423431800,128900,128900,128900,128900,0
20240403,182700,45423431800,128900,128900,128900,128900,0
20240403,182600,45423431800,128900,128900,128900,128900,0
20240403,182500,45423431800,128900,128900,128900,128900,0
20240403,182400,45423431800,128900,128900,128900,128900,0
20240403,182300,45423431800,128900,128900,128900,128900,0
20240403,182200,45423431800,128900,128900,128900,128900,0
20240403,182100,45423431800,128900,128900,128900,128900,0
20240403,182000,45423431800,128900,128900,128900,128900,0
20240403,181900,45423431800,128900,128900,128900,128900,0
20240403,181800,45423431800,128900,128900,128900,128900,0
20240403,181700,45423431800,128900,128900,128900,128900,0
20240403,181600,45423431800,128900,128900,128900,128900,0
20240403,181500,45423431800,128900,128900,128900,128900,0
20240403,181400,45423431800,128900,128900,128900,128900,0
20240403,181300,45423431800,128900,128900,128900,128900,0
20240403,181200,45423431800,128900,128900,128900,128900,0
20240403,181100,45423431800,128900,128900,128900,128900,0
20240403,181000,45423431800,128900,128900,128900,128900,0
20240403,180900,45423431800,128900,128900,128900,128900,0
20240403,180800,45423431800,128900,128900,128900,128900,0
20240403,180700,45423431800,128900,128900,128900,128900,0
20240403,180600,45423431800,128900,128900,128900,128900,0
20240403,180500,45423431800,128900,128900,128900,128900,0
20240403,180400,45423431800,128900,128900,128900,128900,0
20240403,180300,45423431800,128900,128900,128900,128900,0
20240403,180200,45423431800,128900,128900,128900,128900,10908
20240403,180100,45423431800,128900,128900,128900,128900,0
20240403,180000,45423431800,128900,128900,128900,128900,0
20240403,175900,45423431800,128900,128900,128900,128900,0
20240403,175800,45423431800,128900,128900,128900,128900,0
20240403,175700,45423431800,128900,128900,128900,128900,0
20240403,175600,45423431800,128900,128900,128900,128900,0
20240403,175500,45423431800,128900,128900,128900,128900,0
20240403,175400,45423431800,128900,128900,128900,128900,0
20240403,175300,45423431800,128900,128900,128900,128900,0
20240403,175200,45423431800,128900,128900,128900,128900,0
20240403,175100,45423431800,128900,128900,128900,128900,0
20240403,175000,45423431800,128900,128900,128900,128900,0
20240403,174900,45423431800,128900,128900,128900,128900,0
20240403,174800,45423431800,128900,128900,128900,128900,0
20240403,174700,45423431800,128900,128900,128900,128900,0
20240403,174600,45423431800,128900,128900,128900,128900,0
20240403,174500,45423431800,128900,128900,128900,128900,0
20240403,174400,45423431800,128900,128900,128900,128900,0
20240403,174300,45423431800,128900,128900,128900,128900,0
20240403,174200,45423431800,128900,128900,128900,128900,0
20240403,174100,45423431800,128900,128900,128900,128900,0
20240403,174000,45423431800,128900,128900,128900,128900,0
20240403,173900,45423431800,128900,128900,128900,128900,0
20240403,173800,45423431800,128900,128900,128900,128900,0
20240403,173700,45423431800,128900,128900,128900,128900,0
20240403,173600,45423431800,128900,128900,128900,128900,0
20240403,173500,45423431800,128900,128900,128900,128900,0
20240403,173400,45423431800,128900,128900,128900,128900,0
20240403,173300,45423431800,128900,128900,128900,128900,0
20240403,173200,45423431800,128900,128900,128900,128900,10908
20240403,173100,45423431800,128900,128900,128900,128900,0
20240403,173000,45423431800,128900,128900,128900,128900,0
20240403,172900,45423431800,128900,128900,128900,128900,0
20240403,172800,45423431800,128900,128900,128900,128900,0
20240403,172700,45423431800,128900,128900,128900,128900,0
20240403,172600,45423431800,128900,128900,128900,128900,0
20240403,172500,45423431800,128900,128900,128900,128900,0
20240403,172400,45423431800,128900,128900,128900,128900,0
20240403,172300,45423431800,128900,128900,128900,128900,0
20240403,172200,45423431800,128900,128900,128900,128900,0
20240403,172100,45423431800,128900,128900,128900,128900,0
20240403,172000,45423431800,128900,128900,128900,128900,0
20240403,171900,45423431800,128900,128900,128900,128900,0
20240403,171800,45423431800,128900,128900,128900,128900,0
20240403,171700,45423431800,128900,128900,128900,128900,0
20240403,171600,45423431800,128900,128900,128900,128900,0
20240403,171500,45423431800,128900,128900,128900,128900,0
20240403,171400,45423431800,128900,128900,128900,128900,0
20240403,171300,45423431800,128900,128900,128900,128900,0
20240403,171200,45423431800,128900,128900,128900,128900,0
20240403,171100,45423431800,128900,128900,128900,128900,0
20240403,171000,45423431800,128900,128900,128900,128900,0
20240403,170900,45423431800,128900,128900,128900,128900,0
20240403,170800,45423431800,128900,128900,128900,128900,0
20240403,170700,45423431800,128900,128900,128900,128900,0
20240403,170600,45423431800,128900,128900,128900,128900,0
20240403,170500,45423431800,128900,128900,128900,128900,0
20240403,170400,45423431800,128900,128900,128900,128900,0
20240403,170300,45423431800,128900,128900,128900,128900,0
20240403,170200,45423431800,128900,128900,128900,128900,10908
20240403,170100,45423431800,128900,128900,128900,128900,0
20240403,170000,45423431800,128900,128900,128900,128900,0
20240403,165900,45423431800,128900,128900,128900,128900,0
20240403,165800,45423431800,128900,128900,128900,128900,0
20240403,165700,45423431800,128900,128900,128900,128900,0
20240403,165600,45423431800,128900,128900,128900,128900,0
20240403,165500,45423431800,128900,128900,128900,128900,0
20240403,165400,45423431800,128900,128900,128900,128900,0
20240403,165300,45423431800,128900,128900,128900,128900,0
20240403,165200,45423431800,128900,128900,128900,128900,0
20240403,165100,45423431800,128900,128900,128900,128900,0
20240403,165000,45423431800,128900,128900,128900,128900,0
20240403,164900,45423431800,128900,128900,128900,128900,0
20240403,164800,45423431800,128900,128900,128900,128900,0
20240403,164700,45423431800,128900,128900,128900,128900,0
20240403,164600,45423431800,128900,128900,128900,128900,0
20240403,164500,45423431800,128900,128900,128900,128900,0
20240403,164400,45423431800,128900,128900,128900,128900,0
20240403,164300,45423431800,128900,128900,128900,128900,0
20240403,164200,45423431800,128900,128900,128900,128900,0
20240403,164100,45423431800,128900,128900,128900,128900,0
20240403,164000,45423431800,128900,128900,128900,128900,0
20240403,163900,45423431800,128900,128900,128900,128900,0
20240403,163800,45423431800,128900,128900,128900,128900,0
20240403,163700,45423431800,128900,128900,128900,128900,0
20240403,163600,45423431800,128900,128900,128900,128900,0
20240403,163500,45423431800,128900,128900,128900,128900,0
20240403,163400,45423431800,128900,128900,128900,128900,0
20240403,163300,45423431800,128900,128900,128900,128900,0
20240403,163200,45423431800,128900,128900,128900,128900,10908
20240403,163100,45423431800,128900,128900,128900,128900,0
20240403,163000,45423431800,128900,128900,128900,128900,0
20240403,162900,45423431800,128900,128900,128900,128900,0
20240403,162800,45423431800,128900,128900,128900,128900,0
20240403,162700,45423431800,128900,128900,128900,128900,0
20240403,162600,45423431800,128900,128900,128900,128900,0
20240403,162500,45423431800,128900,128900,128900,128900,0
20240403,162400,45423431800,128900,128900,128900,128900,0
20240403,162300,45423431800,128900,128900,128900,128900,0
20240403,162200,45423431800,128900,128900,128900,128900,0
20240403,162100,45423431800,128900,128900,128900,128900,0
20240403,162000,45423431800,128900,128900,128900,128900,0
20240403,161900,45423431800,128900,128900,128900,128900,0
20240403,161800,45423431800,128900,128900,128900,128900,0
20240403,161700,45423431800,128900,128900,128900,128900,0
20240403,161600,45423431800,128900,128900,128900,128900,0
20240403,161500,45423431800,128900,128900,128900,128900,0
20240403,161400,45423431800,128900,128900,128900,128900,0
20240403,161300,45423431800,128900,128900,128900,128900,0
20240403,161200,45423431800,128900,128900,128900,128900,0
20240403,161100,45423431800,128900,128900,128900,128900,0
20240403,161000,45423431800,128900,128900,128900,128900,0
20240403,160900,45423431800,128900,128900,128900,128900,0
20240403,160800,45423431800,128900,128900,128900,128900,0
20240403,160700,45423431800,128900,128900,128900,128900,0
20240403,160600,45423431800,128900,128900,128900,128900,0
20240403,160500,45423431800,128900,128900,128900,128900,0
20240403,160400,45423431800,128900,128900,128900,128900,0
20240403,160300,45423431800,128900,128900,128900,128900,0
20240403,160200,45423431800,128900,128900,128900,128900,10908
20240403,160100,45423431800,128900,128900,128900,128900,0
20240403,160000,45423431800,128900,128900,128900,128900,0
20240403,155900,45423431800,128900,128900,128900,128900,0
20240403,155800,45423431800,128900,128900,128900,128900,0
20240403,155700,45423431800,128900,128900,128900,128900,0
20240403,155600,45423431800,128900,128900,128900,128900,0
20240403,155500,45423431800,128900,128900,128900,128900,0
20240403,155400,45423431800,128900,128900,128900,128900,0
20240403,155300,45423431800,128900,128900,128900,128900,0
20240403,155200,45423431800,128900,128900,128900,128900,0
20240403,155100,45423431800,128900,128900,128900,128900,0
20240403,155000,45423431800,128900,128900,128900,128900,0
20240403,154900,45423431800,128900,128900,128900,128900,0
20240403,154800,45423431800,128900,128900,128900,128900,0
20240403,154700,45423431800,128900,128900,128900,128900,0
20240403,154600,45423431800,128900,128900,128900,128900,0
20240403,154500,45423431800,128900,128900,128900,128900,0
20240403,154400,45423431800,128900,128900,128900,128900,0
20240403,154300,45423431800,128900,128900,128900,128900,0
20240403,154200,45423431800,128900,128900,128900,128900,0
20240403,154100,45423431800,128900,128900,128900,128900,0
20240403,154000,45423431800,128900,128900,128900,128900,0
20240403,153900,45423431800,128900,128900,128900,128900,0
20240403,153800,45423431800,128900,128900,128900,128900,0
20240403,153700,45423431800,128900,128900,128900,128900,0
20240403,153600,45423431800,128900,128900,128900,128900,0
20240403,153500,45423431800,128900,128900,128900,128900,0
20240403,153400,45423431800,128900,128900,128900,128900,0
20240403,153300,45423431800,128900,128900,128900,128900,0
20240403,153200,45423431800,128900,128900,128900,128900,10908
20240403,153100,45423431800,128900,128900,128900,128900,0
20240403,153000,45423431800,128900,128900,128900,128900,10908
20240403,152900,44017390600,128400,128400,128400,128400,0
20240403,152800,44017390600,128400,128400,128400,128400,0
20240403,152700,44017390600,128400,128400,128400,128400,0
20240403,152600,44017390600,128400,128400,128400,128400,0
20240403,152500,44017390600,128400,128400,128400,128400,0
20240403,152400,44017390600,128400,128400,128400,128400,0
20240403,152300,44017390600,128400,128400,128400,128400,0
20240403,152200,44017390600,128400,128400,128400,128400,0
20240403,152100,44017390600,128400,128400,128400,128400,0
20240403,152000,44017390600,128400,128400,128400,128400,0
20240403,151900,44017390600,128400,128300,128600,128300,1136
20240403,151800,43871513600,128300,128400,128600,128300,748
20240403,151700,43775437700,128400,128600,128700,128400,489
20240403,151600,43712604200,128600,128700,128700,128400,373
20240403,151500,43664635300,128700,128700,128800,128600,428
20240403,151400,43609544500,128800,128700,128800,128500,1281
20240403,151300,43444749700,128700,128800,128900,128600,374
20240403,151200,43396605100,128800,128500,128800,128400,282
20240403,151100,43360346300,128400,128500,128500,128400,306
20240403,151000,43321032300,128500,128900,128900,128400,451
20240403,150900,43262994800,128900,128500,128900,128400,523
20240403,150800,43195740500,128400,128600,128800,128400,536
20240403,150700,43126812400,128600,128700,128700,128300,1081
20240403,150600,42987928000,128600,129000,129000,128600,615
20240403,150500,42908732700,129000,129000,129000,128400,2154
20240403,150400,42631486700,128900,128900,129100,128700,497
20240403,150300,42567435500,128900,129700,129700,128800,1950
20240403,150200,42315571800,129600,129300,129700,129200,898
20240403,150100,42199314500,129300,129500,129600,129200,720
20240403,150000,42106105000,129500,130500,130700,129500,2527
20240403,145900,41777006400,130500,130700,130900,130500,2595
20240403,145800,41437645400,130700,130300,130700,130100,1163
20240403,145700,41285977200,130200,130200,130500,130100,1780
20240403,145600,41054040900,130200,129800,130200,129500,2108
20240403,145500,40779865600,129900,129000,130000,128900,8760
20240403,145400,39645506400,128900,129000,129000,128800,942
20240403,145300,39524033800,128900,128900,129000,128800,1225
20240403,145200,39366063900,128900,128900,129000,128800,663
20240403,145100,39280593900,128900,128900,128900,128800,823
20240403,145000,39174540200,128900,128900,128900,128800,711
20240403,144900,39082919200,128900,128700,128900,128600,988
20240403,144800,38955637300,128700,128700,128900,128600,805
20240403,144700,38851967700,128600,128800,128900,128300,2750
20240403,144600,38498459800,128800,128900,129000,128700,927
20240403,144500,38379022000,129000,128800,129000,128700,1114
20240403,144400,38235470200,128800,129000,129000,128700,1795
20240403,144300,38004336800,128900,128800,129000,128700,606
20240403,144200,37926238200,128800,128800,128900,128600,1787
20240403,144100,37696167800,128800,128800,128900,128600,1103
20240403,144000,37554140700,128800,128800,128900,128700,485
20240403,143900,37491649200,128700,128700,128900,128500,1136
20240403,143800,37345461900,128600,128900,128900,128600,728
20240403,143700,37251737400,128800,128900,129000,128500,1003
20240403,143600,37122574600,128900,128900,129000,128800,1394
20240403,143500,36942945900,128900,129000,129000,128800,822
20240403,143400,36837019500,128900,129000,129000,128800,1091
20240403,143300,36696404800,129000,129000,129000,128800,778
20240403,143200,36596096900,129000,128800,129000,128600,1309
20240403,143100,36427437400,128900,128900,128900,128600,1141
20240403,143000,36280459900,128900,128900,128900,128800,823
20240403,142900,36174406300,128800,128800,128900,128700,954
20240403,142800,36051498000,128700,128700,128900,128600,868
20240403,142700,35939668000,128800,128700,128800,128600,803
20240403,142600,35836315900,128700,128900,128900,128400,818
20240403,142500,35731042900,128900,128400,128900,128400,1174
20240403,142400,35579981100,128300,128600,128700,128300,898
20240403,142300,35464488700,128700,128600,128700,128400,1223
20240403,142200,35307320900,128600,128300,128600,128300,709
20240403,142100,35216240400,128300,128600,128700,127900,709
20240403,142000,35125309600,128600,128600,128700,128300,672
20240403,141900,35038962900,128600,128300,128700,128200,944
20240403,141800,34917729400,128200,128300,128300,128100,505
20240403,141700,34852983200,128200,128100,128400,128000,638
20240403,141600,34771191300,128000,128100,128100,127900,604
20240403,141500,34693848400,128200,128400,128400,127900,938
20240403,141400,34573626900,128400,128300,128400,128200,691
20240403,141300,34484985200,128300,128000,128400,128000,511
20240403,141200,34419484400,128000,128200,128400,128000,405
20240403,141100,34367550600,128200,128400,128400,128100,709
20240403,141000,34276666600,128300,127900,128400,127900,1546
20240403,140900,34078585500,127900,127700,128000,127600,1194
20240403,140800,33925963900,127700,127700,127700,127500,1147
20240403,140700,33779614500,127700,127600,127700,127400,834
20240403,140600,33673246900,127600,127600,127700,127400,546
20240403,140500,33603598700,127500,127500,127700,127300,608
20240403,140400,33526063500,127500,127600,127700,127400,856
20240403,140300,33416844600,127600,127600,127800,127500,580
20240403,140200,33342822400,127600,127500,127700,127400,502
20240403,140100,33278791700,127500,127600,127700,127400,473
20240403,140000,33218494200,127600,127300,127600,127300,768
20240403,135900,33120655000,127300,127400,127400,127200,593
20240403,135800,33045160600,127400,127400,127400,127200,673
20240403,135700,32959468200,127400,127400,127400,127300,809
20240403,135600,32856433900,127400,127300,127400,127200,442
20240403,135500,32800156300,127300,127400,127400,127200,604
20240403,135400,32723270800,127400,127700,127800,127300,1922
20240403,135300,32478109300,127700,127600,128000,127500,672
20240403,135200,32392260600,127500,128000,128200,127400,797
20240403,135100,32290345300,128000,127900,128000,127800,665
20240403,135000,32205258600,127900,127700,128400,127500,909
20240403,134900,32088953500,127700,128100,128300,127700,848
20240403,134800,31980346300,128100,128200,128300,128000,1011
20240403,134700,31850819600,128200,128600,128600,128100,826
20240403,134600,31744844200,128500,128400,128600,128100,2998
20240403,134500,31359962900,128400,128500,128500,128200,910
20240403,134400,31243180800,128500,128200,128600,128200,666
20240403,134300,31157729300,128300,128100,128300,128000,959
20240403,134200,31034839200,128100,129100,129200,128000,3307
20240403,134100,30609817400,129100,129100,129200,129000,732
20240403,134000,30515315200,129100,129100,129200,128900,989
20240403,133900,30387671600,129100,128900,129200,128800,1224
20240403,133800,30229795900,129000,129200,129300,128800,1153
20240403,133700,30081061300,129100,129600,129600,129100,1424
20240403,133600,29896818700,129600,129300,129700,129300,2329
20240403,133500,29595223600,129300,129900,130000,129200,3582
20240403,133400,29130760400,130000,129800,130000,129700,1890
20240403,133300,28885210400,129800,129700,129900,129400,2169
20240403,133200,28603898600,129300,129200,129700,129100,1433
20240403,133100,28418348300,129200,129000,129300,128800,718
20240403,133000,28325703000,129000,129300,129500,128600,2192
20240403,132900,28043094000,129500,129300,129600,129200,1133
20240403,132800,27896476500,129400,129600,129600,129000,1060
20240403,132700,27759417600,129600,129600,129700,129500,756
20240403,132600,27661425800,129600,129500,129600,129300,839
20240403,132500,27552778800,129400,129100,129500,129000,860
20240403,132400,27441674500,129100,129200,129200,128900,1106
20240403,132300,27298903700,129100,129300,129300,128900,873
20240403,132200,27186231700,129300,129400,129400,129200,862
20240403,132100,27074727100,129400,129700,129800,128900,1272
20240403,132000,26910074500,129700,129600,129800,129400,1355
20240403,131900,26734381100,129600,129500,129600,129100,1157
20240403,131800,26584619700,129500,129500,129500,129300,1139
20240403,131700,26437222100,129500,129400,129600,129100,989
20240403,131600,26309245500,129400,129500,129500,129100,1355
20240403,131500,26133981900,129500,129300,129500,129300,957
20240403,131400,26010129300,129400,129200,129400,129100,1089
20240403,131300,25869336600,129200,129000,129400,128700,2457
20240403,131200,25551862800,129000,129200,129300,128600,3051
20240403,131100,25157630200,129200,129000,129200,128800,1290
20240403,131000,24991192400,129000,129100,129200,128700,1157
20240403,130900,24841915900,129100,129000,129200,128900,1782
20240403,130800,24612014900,129000,128700,129000,128700,1417
20240403,130700,24429430200,128700,128600,128700,128500,1219
20240403,130600,24272571600,128600,128100,128600,128000,2054
20240403,130500,24008944900,128100,128000,128100,127900,783
20240403,130400,23908689900,128000,127900,128000,127700,1859
20240403,130300,23670853200,127700,127600,127900,127600,827
20240403,130200,23565173000,127700,127600,127700,127500,581
20240403,130100,23491002600,127500,127900,127900,127500,1427
20240403,130000,23308831100,127900,127900,128000,127800,330
20240403,125900,23266621400,127900,127800,127900,127700,446
20240403,125800,23209609700,127800,127900,127900,127800,308
20240403,125700,23170234300,127900,127900,128000,127800,370
20240403,125600,23122907600,127900,127800,127900,127700,457
20240403,125500,23064487900,127800,127900,127900,127800,268
20240403,125400,23030214500,127900,127800,127900,127800,585
20240403,125300,22955428900,127800,127500,127800,127400,1701
20240403,125200,22738345400,127300,127400,127500,127300,389
20240403,125100,22688794600,127400,127400,127500,127300,342
20240403,125000,22645212100,127500,127200,127500,127100,600
20240403,124900,22568766300,127300,127400,127500,127100,451
20240403,124800,22511333000,127300,127400,127500,127300,396
20240403,124700,22460888100,127400,127600,127700,127300,297
20240403,124600,22423032200,127600,127500,127700,127400,450
20240403,124500,22365617400,127200,127500,127500,127100,3424
20240403,124400,21929504100,127500,127800,127900,127500,289
20240403,124300,21892610400,127800,127800,128000,127700,795
20240403,124200,21790982900,127800,128000,128000,127700,299
20240403,124100,21752773000,128000,128100,128400,127900,1413
20240403,124000,21571531000,128100,127500,128100,127400,1312
20240403,123900,21404141600,127600,127900,127900,126900,938
20240403,123800,21284546700,127800,128400,128400,127800,811
20240403,123700,21180699800,128300,128600,128600,128300,392
20240403,123600,21130344100,128600,128400,128700,128200,653
20240403,123500,21046409900,128500,128700,128700,128500,532
20240403,123400,20977974000,128700,128900,129000,128500,1088
20240403,123300,20837838400,129000,129000,129000,128800,442
20240403,123200,20780829500,129000,128800,129000,128600,3717
20240403,123100,20302117400,128800,128500,128800,128500,1790
20240403,123000,20072005100,128500,128000,128500,128000,848
20240403,122900,19963253000,128100,127800,128100,127600,1889
20240403,122800,19721670700,127700,127800,127900,127700,296
20240403,122700,19683849400,127700,127800,127800,127600,747
20240403,122600,19588459000,127800,127800,127800,127700,306
20240403,122500,19549353100,127800,127900,128000,127700,759
20240403,122400,19452279200,127900,127800,127900,127800,909
20240403,122300,19336019700,127900,127700,127900,127600,1080
20240403,122200,19198088400,127700,127600,127700,127500,592
20240403,122100,19122538100,127600,127400,127600,127300,246
20240403,122000,19091173700,127400,127500,127500,127200,417
20240403,121900,19038054800,127500,127400,127600,127400,398
20240403,121800,18987302800,127400,127300,127400,127200,288
20240403,121700,18950636100,127400,127200,127600,127200,651
20240403,121600,18867667400,127200,127200,127300,127100,297
20240403,121500,18829883300,127200,127100,127400,127000,325
20240403,121400,18788542800,127100,127300,127300,126900,1146
20240403,121300,18642862900,127200,127500,127500,127200,444
20240403,121200,18586308200,127500,127500,127500,127400,287
20240403,121100,18549716300,127400,127400,127500,127300,409
20240403,121000,18497600700,127400,127300,127500,127200,1528
20240403,120900,18302884400,127300,127100,127300,127100,463
20240403,120800,18244000900,127100,127200,127400,127100,495
20240403,120700,18181004100,127200,126900,127400,126900,390
20240403,120600,18131453500,126900,127000,127100,126900,422
20240403,120500,18077853600,126900,127000,127100,126900,600
20240403,120400,18001619300,127100,127000,127100,126900,238
20240403,120300,17971389700,126900,126700,127100,126600,2805
20240403,120200,17615308500,126700,126700,126800,126600,317
20240403,120100,17575145100,126600,126600,126800,126400,575
20240403,120000,17502350100,126600,126500,126800,126500,261
20240403,115900,17469298400,126500,126700,126800,126400,513
20240403,115800,17404329000,126800,126600,126800,126600,1028
20240403,115700,17274060400,126600,126600,126600,126400,466
20240403,115600,17215079700,126500,126400,126600,126300,1448
20240403,115500,17031930400,126200,126200,126500,126200,1019
20240403,115400,16903171200,126300,126200,126300,126100,676
20240403,115300,16817854100,126200,126200,126300,126000,263
20240403,115200,16784662100,126200,126000,126300,125800,356
20240403,115100,16739768700,125800,126300,126300,125800,382
20240403,115000,16691602800,126200,126200,126300,126000,443
20240403,114900,16635702300,126100,126000,126200,126000,514
20240403,114800,16570868900,126000,126200,126200,126000,459
20240403,114700,16513004600,126200,126000,126200,125900,589
20240403,114600,16438752600,125900,126200,126200,125900,465
20240403,114500,16380138200,126200,126100,126400,126000,498
20240403,114400,16317278800,126100,126300,126300,126000,442
20240403,114300,16261547200,126200,126100,126200,125900,351
20240403,114200,16217306000,126000,126300,126400,126000,420
20240403,114100,16164304400,126300,126100,126400,126100,935
20240403,114000,16046284200,126100,126000,126200,125700,772
20240403,113900,15949049900,126100,126300,126400,125900,602
20240403,113800,15873093600,126300,126200,126500,126200,314
20240403,113700,15833428800,126300,126300,126500,126200,658
20240403,113600,15750302800,126300,126400,126400,126200,365
20240403,113500,15704188700,126400,126300,126400,126200,672
20240403,113400,15619328300,126200,126200,126300,126100,323
20240403,113300,15578547100,126200,126000,126200,125900,324
20240403,113200,15537700300,126100,125800,126100,125800,905
20240403,113100,15423659700,125900,126000,126000,125800,323
20240403,113000,15382979900,126000,126200,126300,125900,479
20240403,112900,15322571200,126100,126200,126200,126000,512
20240403,112800,15257965700,126100,126100,126100,125900,311
20240403,112700,15218774700,126100,125900,126100,125800,289
20240403,112600,15182367300,125900,126000,126100,125600,816
20240403,112500,15079659900,126000,125900,126000,125800,1716
20240403,112400,14863494800,126000,126100,126200,126000,555
20240403,112300,14793485400,126100,126300,126300,126000,888
20240403,112200,14681472400,126200,126200,126400,126200,289
20240403,112100,14644972400,126200,126200,126300,125800,650
20240403,112000,14562999400,126200,126000,126300,125900,530
20240403,111900,14496169700,126200,126200,126200,125800,674
20240403,111800,14411173600,126200,126400,126400,125700,1597
20240403,111700,14209891200,126400,126200,126400,126000,633
20240403,111600,14129986800,126100,126500,126800,126100,874
20240403,111500,14019514900,126600,126400,126600,126200,784
20240403,111400,13920439200,126400,126100,126700,126000,1013
20240403,111300,13792357800,126100,126100,126400,126100,1599
20240403,111200,13590421900,126200,126100,126300,125900,1734
20240403,111100,13371781900,126100,126200,126200,125100,1627
20240403,111000,13166794900,126200,125800,126300,125600,996
20240403,110900,13041290700,125900,125100,126300,125100,5566
20240403,110800,12341295700,125100,125000,125200,124800,827
20240403,110700,12237978900,125000,125100,125100,124900,525
20240403,110600,12172348200,125100,125000,125400,124900,686
20240403,110500,12086575200,125100,125400,125400,124900,994
20240403,110400,11962160900,125400,125100,125500,125100,1281
20240403,110300,11801531400,125100,125100,125200,124900,505
20240403,110200,11738345300,125200,125300,125400,125000,517
20240403,110100,11673572700,125300,124800,125300,124800,2016
20240403,110000,11421078700,125000,124800,125500,124700,3823
20240403,105900,10943119800,124800,124400,124900,124100,1006
20240403,105800,10817758200,124300,124700,124700,124200,741
20240403,105700,10725567100,124700,124200,124700,123800,1940
20240403,105600,10484096300,124300,124000,124300,123900,501
20240403,105500,10421883000,124100,124000,124200,123800,774
20240403,105400,10325849100,124000,123900,124400,123800,436
20240403,105300,10271705400,124000,124100,124200,123900,424
20240403,105200,10219107400,123900,124400,124400,123900,939
20240403,105100,10102521400,124300,124300,124500,124100,491
20240403,105000,10041468200,124300,124100,124300,123900,690
20240403,104900,9955796000,123900,123700,124200,123700,807
20240403,104800,9855678000,124000,124100,124200,123700,1334
20240403,104700,9690186800,123800,124200,124300,123800,711
20240403,104600,9602039200,124200,123800,124400,123800,1874
20240403,104500,9369546500,123700,123700,123800,122000,2456
20240403,104400,9067526300,123600,123500,123800,123500,1105
20240403,104300,8930888800,123500,123400,123500,123200,826
20240403,104200,8828940600,123400,123000,123400,122900,1698
20240403,104100,8619776000,123000,122800,123000,122800,183
20240403,104000,8597275700,122800,122800,123000,122700,451
20240403,103900,8541867200,122700,122700,122900,122400,339
20240403,103800,8500252400,122900,122800,122900,122700,461
20240403,103700,8443645300,122800,122600,122800,122500,728
20240403,103600,8354366100,122300,122200,122500,122100,906
20240403,103500,8243466700,122100,122200,122400,122100,390
20240403,103400,8195775300,122200,122300,122300,122000,184
20240403,103300,8173288600,122100,122300,122400,122000,262
20240403,103200,8141257500,122200,122500,122600,122200,1033
20240403,103100,8014790900,122500,122500,122500,122400,289
20240403,103000,7979409200,122500,122300,122500,122200,772
20240403,102900,7884881800,122000,122000,122400,121900,556
20240403,102800,7816966100,122000,122100,122200,122000,230
20240403,102700,7788890500,122000,122000,122200,122000,206
20240403,102600,7763735800,122000,122100,122200,121700,282
20240403,102500,7729319100,122100,122400,122400,121700,412
20240403,102400,7678943000,122400,122300,122600,122200,439
20240403,102300,7625187400,122300,122200,122400,122200,200
20240403,102200,7600734100,122200,122300,122300,122000,261
20240403,102100,7568841000,122300,122500,122600,122300,416
20240403,102000,7517910000,122300,122500,122700,122300,778
20240403,101900,7422600600,122500,122300,122500,122200,534
20240403,101800,7357254700,122300,122100,122300,122000,469
20240403,101700,7299962600,122100,122100,122200,122000,214
20240403,101600,7273830000,122100,121900,122100,121800,377
20240403,101500,7227839700,122000,122000,122000,121800,248
20240403,101400,7197600400,122000,121900,122000,121700,219
20240403,101300,7170901300,121900,121600,122000,121600,130
20240403,101200,7155061500,121600,121600,121600,121500,187
20240403,101100,7132323000,121600,121900,122000,121600,672
20240403,101000,7050523100,121900,121800,121900,121600,125
20240403,100900,7035302800,121900,121500,122000,121400,521
20240403,100800,6971924600,121500,121300,121500,121100,315
20240403,100700,6933695700,121100,121400,121500,121100,372
20240403,100600,6888588400,121500,121600,121600,121300,419
20240403,100500,6837675600,121500,121600,121600,121300,296
20240403,100400,6801727900,121600,121900,121900,121500,241
20240403,100300,6772399500,121500,122000,122000,121500,245
20240403,100200,6742563700,122000,121600,122000,121500,161
20240403,100100,6722956000,121700,121700,121800,121400,309
20240403,100000,6685346800,121700,121800,122000,121600,232
20240403,095900,6657093600,121800,121300,121800,121300,477
20240403,095800,6599195800,121400,121400,121400,121200,271
20240403,095700,6566314000,121400,121300,121400,121100,242
20240403,095600,6536969200,121400,121100,121400,121000,269
20240403,095500,6504354600,120900,121300,121500,120900,214
20240403,095400,6478403700,121300,121000,121300,120800,398
20240403,095300,6430233100,120900,121600,121700,120500,217
20240403,095200,6403947300,121200,121600,121700,121200,274
20240403,095100,6370680700,121700,121600,121700,121000,892
20240403,095000,6262559100,121700,122000,122000,121700,258
20240403,094900,6231107800,122000,121600,122300,121600,439
20240403,094800,6177489500,121600,122200,122200,121600,669
20240403,094700,6095981700,122200,122300,122300,122000,253
20240403,094600,6065072700,122200,122300,122400,122000,118
20240403,094500,6050649900,122400,121900,122400,121900,611
20240403,094400,5976062200,121900,121900,122000,121700,341
20240403,094300,5934501200,121900,121900,122000,121800,219
20240403,094200,5907791400,122000,121800,122100,121600,493
20240403,094100,5847752100,121800,121800,122200,121700,270
20240403,094000,5814845100,121800,122300,122400,121700,556
20240403,093900,5747012800,122300,122700,122700,122200,130
20240403,093800,5731100300,122600,122300,122700,122100,2130
20240403,093700,5470189200,122300,122200,122500,122100,439
20240403,093600,5416529900,122200,122300,122300,122000,211
20240403,093500,5390763800,122300,122400,122500,121900,424
20240403,093400,5338880800,122400,122300,122500,122300,876
20240403,093300,5231663800,122300,122000,122300,121900,594
20240403,093200,5159132000,122000,122200,122200,120300,1329
20240403,093100,4997950900,121700,122200,122300,121600,619
20240403,093000,4922382300,122200,121200,122200,121100,1165
20240403,092900,4780749000,121100,120400,121100,120300,900
20240403,092800,4672077800,120500,120400,120500,120200,296
20240403,092700,4636442400,120600,121000,121000,120500,439
20240403,092600,4583427500,121000,120600,121200,120600,886
20240403,092500,4476227700,120700,120700,121000,120100,1113
20240403,092400,4342173900,120500,120600,121100,120500,1090
20240403,092300,4210461700,121100,120500,121100,120500,102
20240403,092200,4198123200,120500,120700,121100,120500,397
20240403,092100,4150197800,120600,120600,121200,120500,215
20240403,092000,4124179300,121200,120200,121200,120100,516
20240403,091900,4062013200,120200,120700,120700,120200,446
20240403,091800,4008296200,121200,120700,121300,120600,308
20240403,091700,3971038900,121300,121000,121300,120500,449
20240403,091600,3916716400,121000,120200,121000,120200,1440
20240403,091500,3743009200,120200,119800,120300,119400,1477
20240403,091400,3565776800,119900,120000,120300,119000,4469
20240403,091300,3032318500,120100,120200,120300,119500,6136
20240403,091200,2296380200,120300,120700,120900,120200,1205
20240403,091100,2151268900,120500,120600,121200,120500,878
20240403,091000,2045304400,120600,121000,121100,120600,1062
20240403,090900,1916960600,121200,121200,121300,121000,486
20240403,090800,1858065100,121200,121600,121900,121200,534
20240403,090700,1793197100,121700,121300,122000,121100,562
20240403,090600,1724744600,121200,120600,121400,120500,850
20240403,090500,1621939000,120600,120000,121100,120000,2476
20240403,090400,1323546400,120700,121800,121800,120000,2583
20240403,090300,1011803300,121900,121500,121900,121500,151
20240403,090200,993420500,121600,121200,122400,121200,825
20240403,090100,893108200,122100,121800,122200,121000,886
20240403,090000,785422600,121600,123700,123700,120000,6346