KissMeData/032190/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190600,671074550,12560,12560,12560,12560,1746
20240401,190500,671074550,12560,12560,12560,12560,0
20240401,190400,671074550,12560,12560,12560,12560,0
20240401,190300,671074550,12560,12560,12560,12560,0
20240401,190200,671074550,12560,12560,12560,12560,0
20240401,190100,671074550,12560,12560,12560,12560,0
20240401,190000,671074550,12560,12560,12560,12560,0
20240401,185900,671074550,12560,12560,12560,12560,0
20240401,185800,671074550,12560,12560,12560,12560,0
20240401,185700,671074550,12560,12560,12560,12560,0
20240401,185600,671074550,12560,12560,12560,12560,0
20240401,185500,671074550,12560,12560,12560,12560,0
20240401,185400,671074550,12560,12560,12560,12560,0
20240401,185300,671074550,12560,12560,12560,12560,0
20240401,185200,671074550,12560,12560,12560,12560,0
20240401,185100,671074550,12560,12560,12560,12560,0
20240401,185000,671074550,12560,12560,12560,12560,0
20240401,184900,671074550,12560,12560,12560,12560,0
20240401,184800,671074550,12560,12560,12560,12560,0
20240401,184700,671074550,12560,12560,12560,12560,0
20240401,184600,671074550,12560,12560,12560,12560,0
20240401,184500,671074550,12560,12560,12560,12560,0
20240401,184400,671074550,12560,12560,12560,12560,0
20240401,184300,671074550,12560,12560,12560,12560,0
20240401,184200,671074550,12560,12560,12560,12560,0
20240401,184100,671074550,12560,12560,12560,12560,0
20240401,184000,671074550,12560,12560,12560,12560,0
20240401,183900,671074550,12560,12560,12560,12560,0
20240401,183800,671074550,12560,12560,12560,12560,0
20240401,183700,671074550,12560,12560,12560,12560,0
20240401,183600,671074550,12560,12560,12560,12560,1746
20240401,183500,671074550,12560,12560,12560,12560,0
20240401,183400,671074550,12560,12560,12560,12560,0
20240401,183300,671074550,12560,12560,12560,12560,0
20240401,183200,671074550,12560,12560,12560,12560,0
20240401,183100,671074550,12560,12560,12560,12560,0
20240401,183000,671074550,12560,12560,12560,12560,0
20240401,182900,671074550,12560,12560,12560,12560,0
20240401,182800,671074550,12560,12560,12560,12560,0
20240401,182700,671074550,12560,12560,12560,12560,0
20240401,182600,671074550,12560,12560,12560,12560,0
20240401,182500,671074550,12560,12560,12560,12560,0
20240401,182400,671074550,12560,12560,12560,12560,0
20240401,182300,671074550,12560,12560,12560,12560,0
20240401,182200,671074550,12560,12560,12560,12560,0
20240401,182100,671074550,12560,12560,12560,12560,0
20240401,182000,671074550,12560,12560,12560,12560,0
20240401,181900,671074550,12560,12560,12560,12560,0
20240401,181800,671074550,12560,12560,12560,12560,0
20240401,181700,671074550,12560,12560,12560,12560,0
20240401,181600,671074550,12560,12560,12560,12560,0
20240401,181500,671074550,12560,12560,12560,12560,0
20240401,181400,671074550,12560,12560,12560,12560,0
20240401,181300,671074550,12560,12560,12560,12560,0
20240401,181200,671074550,12560,12560,12560,12560,0
20240401,181100,671074550,12560,12560,12560,12560,0
20240401,181000,671074550,12560,12560,12560,12560,0
20240401,180900,671074550,12560,12560,12560,12560,0
20240401,180800,671074550,12560,12560,12560,12560,0
20240401,180700,671074550,12560,12560,12560,12560,0
20240401,180600,671074550,12560,12560,12560,12560,1746
20240401,180500,671074550,12560,12560,12560,12560,0
20240401,180400,671074550,12560,12560,12560,12560,0
20240401,180300,671074550,12560,12560,12560,12560,0
20240401,180200,671074550,12560,12560,12560,12560,0
20240401,180100,671074550,12560,12560,12560,12560,0
20240401,180000,671074550,12560,12560,12560,12560,0
20240401,175900,671074550,12560,12560,12560,12560,0
20240401,175800,671074550,12560,12560,12560,12560,0
20240401,175700,671074550,12560,12560,12560,12560,0
20240401,175600,671074550,12560,12560,12560,12560,0
20240401,175500,671074550,12560,12560,12560,12560,0
20240401,175400,671074550,12560,12560,12560,12560,0
20240401,175300,671074550,12560,12560,12560,12560,0
20240401,175200,671074550,12560,12560,12560,12560,0
20240401,175100,671074550,12560,12560,12560,12560,0
20240401,175000,671074550,12560,12560,12560,12560,0
20240401,174900,671074550,12560,12560,12560,12560,0
20240401,174800,671074550,12560,12560,12560,12560,0
20240401,174700,671074550,12560,12560,12560,12560,0
20240401,174600,671074550,12560,12560,12560,12560,0
20240401,174500,671074550,12560,12560,12560,12560,0
20240401,174400,671074550,12560,12560,12560,12560,0
20240401,174300,671074550,12560,12560,12560,12560,0
20240401,174200,671074550,12560,12560,12560,12560,0
20240401,174100,671074550,12560,12560,12560,12560,0
20240401,174000,671074550,12560,12560,12560,12560,0
20240401,173900,671074550,12560,12560,12560,12560,0
20240401,173800,671074550,12560,12560,12560,12560,0
20240401,173700,671074550,12560,12560,12560,12560,0
20240401,173600,671074550,12560,12560,12560,12560,1746
20240401,173500,671074550,12560,12560,12560,12560,0
20240401,173400,671074550,12560,12560,12560,12560,0
20240401,173300,671074550,12560,12560,12560,12560,0
20240401,173200,671074550,12560,12560,12560,12560,0
20240401,173100,671074550,12560,12560,12560,12560,0
20240401,173000,671074550,12560,12560,12560,12560,0
20240401,172900,671074550,12560,12560,12560,12560,0
20240401,172800,671074550,12560,12560,12560,12560,0
20240401,172700,671074550,12560,12560,12560,12560,0
20240401,172600,671074550,12560,12560,12560,12560,0
20240401,172500,671074550,12560,12560,12560,12560,0
20240401,172400,671074550,12560,12560,12560,12560,0
20240401,172300,671074550,12560,12560,12560,12560,0
20240401,172200,671074550,12560,12560,12560,12560,0
20240401,172100,671074550,12560,12560,12560,12560,0
20240401,172000,671074550,12560,12560,12560,12560,0
20240401,171900,671074550,12560,12560,12560,12560,0
20240401,171800,671074550,12560,12560,12560,12560,0
20240401,171700,671074550,12560,12560,12560,12560,0
20240401,171600,671074550,12560,12560,12560,12560,0
20240401,171500,671074550,12560,12560,12560,12560,0
20240401,171400,671074550,12560,12560,12560,12560,0
20240401,171300,671074550,12560,12560,12560,12560,0
20240401,171200,671074550,12560,12560,12560,12560,0
20240401,171100,671074550,12560,12560,12560,12560,0
20240401,171000,671074550,12560,12560,12560,12560,0
20240401,170900,671074550,12560,12560,12560,12560,0
20240401,170800,671074550,12560,12560,12560,12560,0
20240401,170700,671074550,12560,12560,12560,12560,0
20240401,170600,671074550,12560,12560,12560,12560,1746
20240401,170500,671074550,12560,12560,12560,12560,0
20240401,170400,671074550,12560,12560,12560,12560,0
20240401,170300,671074550,12560,12560,12560,12560,0
20240401,170200,671074550,12560,12560,12560,12560,0
20240401,170100,671074550,12560,12560,12560,12560,0
20240401,170000,671074550,12560,12560,12560,12560,0
20240401,165900,671074550,12560,12560,12560,12560,0
20240401,165800,671074550,12560,12560,12560,12560,0
20240401,165700,671074550,12560,12560,12560,12560,0
20240401,165600,671074550,12560,12560,12560,12560,0
20240401,165500,671074550,12560,12560,12560,12560,0
20240401,165400,671074550,12560,12560,12560,12560,0
20240401,165300,671074550,12560,12560,12560,12560,0
20240401,165200,671074550,12560,12560,12560,12560,0
20240401,165100,671074550,12560,12560,12560,12560,0
20240401,165000,671074550,12560,12560,12560,12560,0
20240401,164900,671074550,12560,12560,12560,12560,0
20240401,164800,671074550,12560,12560,12560,12560,0
20240401,164700,671074550,12560,12560,12560,12560,0
20240401,164600,671074550,12560,12560,12560,12560,0
20240401,164500,671074550,12560,12560,12560,12560,0
20240401,164400,671074550,12560,12560,12560,12560,0
20240401,164300,671074550,12560,12560,12560,12560,0
20240401,164200,671074550,12560,12560,12560,12560,0
20240401,164100,671074550,12560,12560,12560,12560,0
20240401,164000,671074550,12560,12560,12560,12560,0
20240401,163900,671074550,12560,12560,12560,12560,0
20240401,163800,671074550,12560,12560,12560,12560,0
20240401,163700,671074550,12560,12560,12560,12560,0
20240401,163600,671074550,12560,12560,12560,12560,1746
20240401,163500,671074550,12560,12560,12560,12560,0
20240401,163400,671074550,12560,12560,12560,12560,0
20240401,163300,671074550,12560,12560,12560,12560,0
20240401,163200,671074550,12560,12560,12560,12560,0
20240401,163100,671074550,12560,12560,12560,12560,0
20240401,163000,671074550,12560,12560,12560,12560,0
20240401,162900,671074550,12560,12560,12560,12560,0
20240401,162800,671074550,12560,12560,12560,12560,0
20240401,162700,671074550,12560,12560,12560,12560,0
20240401,162600,671074550,12560,12560,12560,12560,0
20240401,162500,671074550,12560,12560,12560,12560,0
20240401,162400,671074550,12560,12560,12560,12560,0
20240401,162300,671074550,12560,12560,12560,12560,0
20240401,162200,671074550,12560,12560,12560,12560,0
20240401,162100,671074550,12560,12560,12560,12560,0
20240401,162000,671074550,12560,12560,12560,12560,0
20240401,161900,671074550,12560,12560,12560,12560,0
20240401,161800,671074550,12560,12560,12560,12560,0
20240401,161700,671074550,12560,12560,12560,12560,0
20240401,161600,671074550,12560,12560,12560,12560,0
20240401,161500,671074550,12560,12560,12560,12560,0
20240401,161400,671074550,12560,12560,12560,12560,0
20240401,161300,671074550,12560,12560,12560,12560,0
20240401,161200,671074550,12560,12560,12560,12560,0
20240401,161100,671074550,12560,12560,12560,12560,0
20240401,161000,671074550,12560,12560,12560,12560,0
20240401,160900,671074550,12560,12560,12560,12560,0
20240401,160800,671074550,12560,12560,12560,12560,0
20240401,160700,671074550,12560,12560,12560,12560,0
20240401,160600,671074550,12560,12560,12560,12560,1746
20240401,160500,671074550,12560,12560,12560,12560,0
20240401,160400,671074550,12560,12560,12560,12560,0
20240401,160300,671074550,12560,12560,12560,12560,0
20240401,160200,671074550,12560,12560,12560,12560,0
20240401,160100,671074550,12560,12560,12560,12560,0
20240401,160000,671074550,12560,12560,12560,12560,0
20240401,155900,671074550,12560,12560,12560,12560,0
20240401,155800,671074550,12560,12560,12560,12560,0
20240401,155700,671074550,12560,12560,12560,12560,0
20240401,155600,671074550,12560,12560,12560,12560,0
20240401,155500,671074550,12560,12560,12560,12560,0
20240401,155400,671074550,12560,12560,12560,12560,0
20240401,155300,671074550,12560,12560,12560,12560,0
20240401,155200,671074550,12560,12560,12560,12560,0
20240401,155100,671074550,12560,12560,12560,12560,0
20240401,155000,671074550,12560,12560,12560,12560,0
20240401,154900,671074550,12560,12560,12560,12560,0
20240401,154800,671074550,12560,12560,12560,12560,0
20240401,154700,671074550,12560,12560,12560,12560,0
20240401,154600,671074550,12560,12560,12560,12560,0
20240401,154500,671074550,12560,12560,12560,12560,0
20240401,154400,671074550,12560,12560,12560,12560,0
20240401,154300,671074550,12560,12560,12560,12560,0
20240401,154200,671074550,12560,12560,12560,12560,0
20240401,154100,671074550,12560,12560,12560,12560,0
20240401,154000,671074550,12560,12560,12560,12560,0
20240401,153900,671074550,12560,12560,12560,12560,0
20240401,153800,671074550,12560,12560,12560,12560,0
20240401,153700,671074550,12560,12560,12560,12560,0
20240401,153600,671074550,12560,12560,12560,12560,1746
20240401,153500,671074550,12560,12560,12560,12560,0
20240401,153400,671074550,12560,12560,12560,12560,0
20240401,153300,671074550,12560,12560,12560,12560,0
20240401,153200,671074550,12560,12560,12560,12560,0
20240401,153100,671074550,12560,12560,12560,12560,0
20240401,153000,671074550,12560,12560,12560,12560,1746
20240401,152900,649144790,12570,12570,12570,12570,0
20240401,152800,649144790,12570,12570,12570,12570,0
20240401,152700,649144790,12570,12570,12570,12570,0
20240401,152600,649144790,12570,12570,12570,12570,0
20240401,152500,649144790,12570,12570,12570,12570,0
20240401,152400,649144790,12570,12570,12570,12570,0
20240401,152300,649144790,12570,12570,12570,12570,0
20240401,152200,649144790,12570,12570,12570,12570,0
20240401,152100,649144790,12570,12570,12570,12570,0
20240401,152000,649144790,12570,12570,12570,12570,0
20240401,151900,649144790,12570,12570,12580,12570,228
20240401,151800,646278080,12580,12580,12580,12580,1
20240401,151700,646265500,12570,12580,12580,12570,29
20240401,151600,645900950,12580,12580,12580,12580,1
20240401,151500,645888370,12570,12570,12570,12570,40
20240401,151400,645385570,12570,12570,12570,12570,159
20240401,151300,643386940,12580,12580,12580,12580,2
20240401,151200,643361780,12570,12570,12570,12570,0
20240401,151100,643361780,12570,12570,12570,12570,9
20240401,151000,643248650,12580,12580,12580,12580,100
20240401,150900,641990650,12570,12570,12570,12570,153
20240401,150800,640067440,12570,12590,12590,12570,63
20240401,150700,639275480,12570,12570,12570,12570,1
20240401,150600,639262910,12590,12590,12590,12590,77
20240401,150500,638293480,12560,12580,12580,12560,309
20240401,150400,634408200,12590,12590,12590,12590,1
20240401,150300,634395610,12590,12590,12590,12590,50
20240401,150200,633766110,12570,12590,12590,12570,8
20240401,150100,633665530,12560,12560,12560,12560,100
20240401,150000,632409530,12560,12560,12560,12560,93
20240401,145900,631241450,12590,12590,12600,12590,225
20240401,145800,628407960,12550,12550,12550,12550,0
20240401,145700,628407960,12550,12550,12550,12550,0
20240401,145600,628407960,12550,12550,12550,12550,5
20240401,145500,628345210,12550,12550,12590,12550,330
20240401,145400,624200750,12590,12560,12590,12560,1759
20240401,145300,602066730,12560,12560,12560,12560,58
20240401,145200,601338250,12560,12560,12560,12560,0
20240401,145100,601338250,12560,12560,12560,12560,227
20240401,145000,598487130,12570,12570,12570,12570,0
20240401,144900,598487130,12570,12570,12570,12570,6
20240401,144800,598411710,12570,12560,12570,12550,35
20240401,144700,597972330,12570,12570,12570,12570,1
20240401,144600,597959760,12560,12560,12560,12560,10
20240401,144500,597834160,12560,12560,12560,12560,33
20240401,144400,597419680,12560,12570,12570,12560,149
20240401,144300,595548030,12560,12570,12570,12560,101
20240401,144200,594279460,12560,12560,12560,12560,250
20240401,144100,591139460,12560,12560,12560,12560,496
20240401,144000,584909700,12550,12550,12550,12550,2
20240401,143900,584884600,12550,12550,12550,12550,73
20240401,143800,583968450,12540,12540,12540,12540,9
20240401,143700,583855590,12540,12540,12540,12540,0
20240401,143600,583855590,12540,12550,12550,12540,90
20240401,143500,582726190,12560,12560,12560,12560,0
20240401,143400,582726190,12560,12560,12560,12560,2
20240401,143300,582701070,12560,12560,12560,12560,1
20240401,143200,582688510,12550,12550,12550,12550,0
20240401,143100,582688510,12550,12550,12550,12550,9
20240401,143000,582575560,12560,12560,12560,12560,1
20240401,142900,582563000,12560,12560,12560,12560,1
20240401,142800,582550440,12540,12540,12540,12540,0
20240401,142700,582550440,12540,12540,12540,12540,0
20240401,142600,582550440,12540,12540,12550,12540,153
20240401,142500,580631510,12530,12530,12530,12530,9
20240401,142400,580518740,12530,12530,12530,12530,571
20240401,142300,573364110,12530,12530,12530,12530,0
20240401,142200,573364110,12530,12550,12550,12530,610
20240401,142100,565714510,12550,12560,12560,12550,12
20240401,142000,565563880,12550,12560,12560,12550,12
20240401,141900,565413250,12560,12560,12560,12560,114
20240401,141800,563981410,12540,12540,12540,12540,0
20240401,141700,563981410,12540,12540,12540,12540,0
20240401,141600,563981410,12540,12540,12540,12540,0
20240401,141500,563981410,12540,12540,12540,12540,10
20240401,141400,563856010,12560,12570,12570,12540,68
20240401,141300,563002400,12570,12570,12570,12570,2
20240401,141200,562977260,12570,12560,12570,12560,213
20240401,141100,560301030,12560,12560,12560,12560,65
20240401,141000,559484630,12560,12560,12560,12540,91
20240401,140900,558341850,12570,12570,12570,12570,1
20240401,140800,558329280,12560,12560,12560,12550,239
20240401,140700,555327580,12540,12550,12550,12540,111
20240401,140600,553935330,12540,12540,12540,12540,28
20240401,140500,553584210,12540,12540,12540,12540,100
20240401,140400,552330210,12540,12540,12540,12540,100
20240401,140300,551076210,12540,12540,12540,12540,9
20240401,140200,550963350,12540,12550,12550,12540,100
20240401,140100,549709310,12550,12550,12550,12550,0
20240401,140000,549709310,12550,12550,12550,12550,0
20240401,135900,549709310,12550,12550,12550,12550,135
20240401,135800,548015060,12550,12550,12550,12550,2
20240401,135700,547989960,12550,12550,12550,12550,1
20240401,135600,547977410,12540,12540,12540,12540,50
20240401,135500,547350410,12540,12550,12550,12540,40
20240401,135400,546848500,12550,12550,12550,12550,1
20240401,135300,546835950,12550,12550,12550,12550,2
20240401,135200,546810850,12550,12550,12550,12550,11
20240401,135100,546672800,12550,12550,12550,12550,10
20240401,135000,546547300,12560,12560,12560,12560,3
20240401,134900,546509620,12560,12550,12560,12550,34
20240401,134800,546082670,12550,12550,12550,12550,98
20240401,134700,544852770,12550,12550,12550,12550,0
20240401,134600,544852770,12550,12550,12550,12550,0
20240401,134500,544852770,12550,12550,12550,12550,147
20240401,134400,543007920,12550,12550,12550,12550,233
20240401,134300,540083770,12550,12550,12550,12550,96
20240401,134200,538878970,12550,12560,12560,12550,19
20240401,134100,538640420,12550,12550,12550,12550,237
20240401,134000,535666070,12550,12550,12550,12550,0
20240401,133900,535666070,12550,12550,12550,12550,21
20240401,133800,535402520,12550,12550,12550,12550,0
20240401,133700,535402520,12550,12550,12550,12550,9
20240401,133600,535289570,12550,12550,12550,12550,0
20240401,133500,535289570,12550,12550,12550,12550,0
20240401,133400,535289570,12550,12550,12550,12550,0
20240401,133300,535289570,12550,12550,12550,12550,9
20240401,133200,535176620,12550,12550,12550,12550,9
20240401,133100,535063670,12560,12560,12560,12560,3
20240401,133000,535025990,12560,12560,12560,12560,4
20240401,132900,534975750,12550,12550,12550,12550,21
20240401,132800,534712200,12550,12550,12550,12550,1
20240401,132700,534699650,12550,12550,12550,12550,95
20240401,132600,533507400,12550,12550,12550,12550,101
20240401,132500,532239850,12550,12550,12550,12550,9
20240401,132400,532126900,12560,12560,12560,12560,21
20240401,132300,531863140,12560,12550,12560,12550,48
20240401,132200,531260660,12560,12560,12560,12560,51
20240401,132100,530620100,12560,12550,12560,12550,68
20240401,132000,529766670,12560,12560,12560,12560,0
20240401,131900,529766670,12560,12550,12560,12550,17
20240401,131800,529553240,12550,12550,12550,12550,0
20240401,131700,529553240,12550,12550,12550,12550,0
20240401,131600,529553240,12550,12550,12550,12550,10
20240401,131500,529427740,12550,12550,12550,12550,0
20240401,131400,529427740,12550,12560,12560,12550,15
20240401,131300,529239430,12550,12550,12550,12550,0
20240401,131200,529239430,12550,12550,12550,12550,0
20240401,131100,529239430,12550,12550,12550,12550,0
20240401,131000,529239430,12550,12560,12560,12550,123
20240401,130900,527694740,12570,12570,12570,12570,4
20240401,130800,527644460,12560,12560,12560,12560,0
20240401,130700,527644460,12560,12570,12570,12560,40
20240401,130600,527142050,12570,12570,12570,12570,1
20240401,130500,527129480,12560,12560,12570,12560,512
20240401,130400,520695750,12560,12560,12560,12560,500
20240401,130300,514415750,12550,12560,12560,12550,30
20240401,130200,514039040,12550,12550,12560,12550,113
20240401,130100,512620220,12560,12560,12560,12550,313
20240401,130000,508689070,12530,12560,12560,12530,530
20240401,125900,502033110,12530,12530,12530,12530,0
20240401,125800,502033110,12530,12550,12550,12530,6
20240401,125700,501957890,12550,12550,12550,12550,50
20240401,125600,501330390,12530,12550,12550,12530,12
20240401,125500,501179970,12550,12540,12550,12530,222
20240401,125400,498396190,12540,12540,12540,12540,9
20240401,125300,498283330,12540,12540,12540,12540,0
20240401,125200,498283330,12540,12550,12550,12540,101
20240401,125100,497016780,12550,12550,12550,12550,2
20240401,125000,496991680,12540,12540,12540,12540,9
20240401,124900,496878820,12550,12550,12550,12550,6
20240401,124800,496803520,12550,12550,12550,12550,5
20240401,124700,496740770,12550,12550,12550,12550,2
20240401,124600,496715670,12550,12530,12550,12530,52
20240401,124500,496063090,12530,12540,12540,12530,89
20240401,124400,494947850,12540,12530,12540,12530,102
20240401,124300,493668860,12540,12540,12540,12540,1
20240401,124200,493656320,12540,12530,12540,12530,16
20240401,124100,493455830,12540,12540,12540,12540,12
20240401,124000,493305350,12530,12530,12530,12530,0
20240401,123900,493305350,12530,12550,12550,12530,31
20240401,123800,492916560,12530,12550,12550,12530,19
20240401,123700,492678470,12550,12550,12550,12550,2
20240401,123600,492653370,12550,12550,12550,12550,1
20240401,123500,492640820,12530,12530,12530,12530,9
20240401,123400,492528050,12530,12530,12530,12530,0
20240401,123300,492528050,12530,12530,12530,12530,0
20240401,123200,492528050,12530,12530,12540,12530,8
20240401,123100,492427800,12560,12520,12560,12520,19
20240401,123000,492189880,12520,12520,12520,12520,1
20240401,122900,492177360,12520,12520,12520,12520,0
20240401,122800,492177360,12520,12520,12520,12510,724
20240401,122700,483119250,12520,12520,12520,12520,500
20240401,122600,476859250,12520,12520,12520,12520,0
20240401,122500,476859250,12520,12540,12540,12520,177
20240401,122400,474641440,12540,12540,12540,12540,100
20240401,122300,473387440,12540,12540,12540,12540,0
20240401,122200,473387440,12540,12560,12560,12540,9
20240401,122100,473274560,12570,12570,12570,12570,0
20240401,122000,473274560,12570,12570,12570,12570,1
20240401,121900,473261990,12570,12570,12570,12570,1
20240401,121800,473249420,12560,12560,12560,12560,521
20240401,121700,466705660,12560,12560,12560,12560,0
20240401,121600,466705660,12560,12560,12560,12560,2
20240401,121500,466680540,12560,12530,12560,12530,113
20240401,121400,465262990,12550,12550,12550,12550,17
20240401,121300,465049640,12550,12550,12550,12550,2
20240401,121200,465024540,12560,12530,12560,12520,300
20240401,121100,461262200,12560,12530,12560,12530,22
20240401,121000,460986420,12540,12540,12540,12540,0
20240401,120900,460986420,12540,12540,12540,12540,1
20240401,120800,460973880,12530,12530,12530,12530,50
20240401,120700,460347380,12530,12530,12530,12530,0
20240401,120600,460347380,12530,12530,12530,12530,0
20240401,120500,460347380,12530,12550,12550,12520,998
20240401,120400,447839890,12550,12550,12550,12550,0
20240401,120300,447839890,12550,12550,12550,12550,2
20240401,120200,447814790,12550,12550,12550,12550,1
20240401,120100,447802240,12560,12560,12560,12560,1
20240401,120000,447789680,12560,12560,12560,12560,7
20240401,115900,447701760,12560,12570,12570,12560,29
20240401,115800,447337320,12570,12570,12570,12570,0
20240401,115700,447337320,12570,12570,12570,12570,5
20240401,115600,447274470,12560,12560,12560,12560,9
20240401,115500,447161430,12560,12560,12560,12560,2
20240401,115400,447136310,12570,12570,12570,12570,2
20240401,115300,447111170,12570,12570,12570,12570,12
20240401,115200,446960330,12560,12560,12560,12560,9
20240401,115100,446847290,12560,12560,12560,12560,0
20240401,115000,446847290,12560,12560,12560,12560,0
20240401,114900,446847290,12560,12560,12560,12560,3
20240401,114800,446809610,12560,12560,12560,12560,0
20240401,114700,446809610,12560,12560,12560,12560,0
20240401,114600,446809610,12560,12570,12570,12560,10
20240401,114500,446684000,12570,12570,12570,12570,1
20240401,114400,446671430,12560,12560,12560,12560,0
20240401,114300,446671430,12560,12560,12560,12560,9
20240401,114200,446558390,12560,12560,12560,12560,0
20240401,114100,446558390,12560,12560,12560,12560,0
20240401,114000,446558390,12560,12560,12560,12560,0
20240401,113900,446558390,12560,12570,12570,12560,6
20240401,113800,446483020,12560,12560,12560,12560,0
20240401,113700,446483020,12560,12560,12560,12560,3
20240401,113600,446445340,12560,12560,12560,12560,2
20240401,113500,446420220,12580,12580,12580,12580,2
20240401,113400,446395060,12580,12580,12580,12580,12
20240401,113300,446244100,12580,12580,12580,12580,10
20240401,113200,446118300,12580,12580,12580,12580,0
20240401,113100,446118300,12580,12570,12580,12570,11
20240401,113000,445979940,12540,12540,12540,12540,0
20240401,112900,445979940,12540,12540,12540,12540,9
20240401,112800,445867080,12570,12570,12570,12570,0
20240401,112700,445867080,12570,12570,12570,12570,2
20240401,112600,445841940,12580,12580,12580,12580,0
20240401,112500,445841940,12580,12580,12580,12580,1
20240401,112400,445829360,12580,12570,12580,12570,338
20240401,112300,441579210,12560,12560,12560,12560,0
20240401,112200,441579210,12560,12560,12560,12560,81
20240401,112100,440561850,12530,12530,12530,12530,0
20240401,112000,440561850,12530,12540,12580,12530,1260
20240401,111900,424725990,12540,12540,12540,12540,9
20240401,111800,424613130,12530,12530,12530,12530,0
20240401,111700,424613130,12530,12530,12530,12530,45
20240401,111600,424049280,12530,12530,12530,12530,3
20240401,111500,424011690,12530,12530,12530,12530,2
20240401,111400,423986630,12520,12520,12520,12520,133
20240401,111300,422321470,12510,12510,12510,12510,6
20240401,111200,422246410,12510,12510,12510,12510,152
20240401,111100,420344890,12510,12510,12510,12510,11
20240401,111000,420207280,12500,12500,12500,12500,9
20240401,110900,420094780,12500,12500,12500,12500,0
20240401,110800,420094780,12500,12500,12500,12500,4
20240401,110700,420044780,12510,12500,12510,12500,30
20240401,110600,419669570,12510,12510,12510,12510,4
20240401,110500,419619530,12510,12510,12510,12510,2
20240401,110400,419594510,12510,12500,12510,12500,58
20240401,110300,418869020,12510,12510,12510,12510,2
20240401,110200,418844000,12500,12500,12500,12500,20
20240401,110100,418594000,12500,12500,12500,12500,0
20240401,110000,418594000,12500,12510,12510,12500,91
20240401,105900,417455970,12510,12510,12510,12510,10
20240401,105800,417330870,12520,12520,12520,12520,62
20240401,105700,416554630,12520,12520,12520,12520,56
20240401,105600,415853510,12520,12520,12520,12520,1
20240401,105500,415840990,12500,12500,12500,12500,1
20240401,105400,415828490,12500,12500,12500,12500,15
20240401,105300,415640990,12490,12490,12490,12490,463
20240401,105200,409858120,12490,12530,12530,12490,3361
20240401,105100,367836850,12530,12540,12540,12530,824
20240401,105000,357506990,12540,12540,12540,12540,10
20240401,104900,357381590,12550,12540,12550,12540,187
20240401,104800,355036140,12550,12560,12560,12550,930
20240401,104700,343357050,12560,12580,12580,12560,697
20240401,104600,334590660,12580,12590,12590,12580,130
20240401,104500,332954470,12590,12590,12590,12580,64
20240401,104400,332148720,12580,12580,12580,12580,5
20240401,104300,332085820,12580,12580,12580,12580,39
20240401,104200,331595200,12590,12590,12590,12590,1
20240401,104100,331582610,12590,12580,12590,12580,91
20240401,104000,330437010,12590,12590,12590,12590,1
20240401,103900,330424420,12580,12580,12580,12580,2
20240401,103800,330399260,12580,12580,12580,12580,323
20240401,103700,326335920,12580,12580,12580,12580,319
20240401,103600,322322900,12590,12590,12590,12590,13
20240401,103500,322159230,12580,12580,12580,12580,0
20240401,103400,322159230,12580,12590,12590,12580,84
20240401,103300,321102170,12580,12590,12590,12580,46
20240401,103200,320523120,12590,12590,12590,12590,1
20240401,103100,320510530,12580,12590,12590,12580,115
20240401,103000,319062890,12590,12590,12590,12590,65
20240401,102900,318244540,12600,12600,12600,12600,202
20240401,102800,315699340,12600,12600,12600,12600,0
20240401,102700,315699340,12600,12590,12600,12590,242
20240401,102600,312651360,12590,12610,12610,12580,843
20240401,102500,302025670,12610,12590,12610,12590,521
20240401,102400,295458010,12590,12590,12590,12580,147
20240401,102300,293607370,12590,12590,12590,12590,2
20240401,102200,293582190,12590,12590,12590,12590,1
20240401,102100,293569600,12590,12590,12590,12590,2
20240401,102000,293544420,12580,12580,12590,12580,134
20240401,101900,291858170,12580,12570,12580,12570,11
20240401,101800,291719830,12540,12550,12550,12540,108
20240401,101700,290364440,12550,12570,12580,12550,219
20240401,101600,287611770,12570,12570,12570,12570,0
20240401,101500,287611770,12570,12560,12570,12550,970
20240401,101400,275425840,12560,12560,12560,12560,35
20240401,101300,274986240,12530,12540,12550,12530,829
20240401,101200,264588410,12540,12540,12540,12530,14
20240401,101100,264412940,12540,12540,12540,12540,10
20240401,101000,264287540,12540,12530,12540,12530,126
20240401,100900,262708400,12540,12540,12540,12540,3
20240401,100800,262670780,12530,12530,12530,12530,48
20240401,100700,262069340,12530,12530,12530,12530,1
20240401,100600,262056810,12540,12530,12540,12530,306
20240401,100500,258220600,12510,12510,12510,12510,15
20240401,100400,258032950,12510,12530,12530,12510,472
20240401,100300,252123830,12540,12530,12540,12530,1031
20240401,100200,239203800,12510,12540,12540,12510,307
20240401,100100,235357820,12510,12510,12510,12510,0
20240401,100000,235357820,12510,12510,12510,12510,0
20240401,095900,235357820,12510,12510,12510,12510,0
20240401,095800,235357820,12510,12540,12540,12510,132
20240401,095700,233703260,12540,12510,12540,12500,1494
20240401,095600,215004360,12500,12510,12510,12500,284
20240401,095500,211453360,12510,12500,12510,12500,424
20240401,095400,206153330,12500,12510,12510,12500,17
20240401,095300,205940810,12510,12510,12510,12510,13
20240401,095200,205778180,12510,12510,12510,12510,10
20240401,095100,205653080,12510,12510,12510,12510,0
20240401,095000,205653080,12510,12520,12520,12510,225
20240401,094900,202836180,12530,12530,12530,12530,0
20240401,094800,202836180,12530,12530,12530,12530,645
20240401,094700,194754330,12530,12520,12540,12500,771
20240401,094600,185095200,12500,12510,12510,12500,1194
20240401,094500,170170150,12520,12480,12520,12480,81
20240401,094400,169157960,12480,12490,12490,12480,120
20240401,094300,167660340,12490,12480,12490,12480,44
20240401,094200,167110910,12480,12480,12480,12480,0
20240401,094100,167110910,12480,12480,12480,12480,0
20240401,094000,167110910,12480,12520,12520,12480,144
20240401,093900,165309790,12520,12520,12520,12520,101
20240401,093800,164045270,12480,12480,12480,12480,6
20240401,093700,163970390,12480,12490,12490,12480,648
20240401,093600,155882850,12500,12500,12500,12480,150
20240401,093500,154008130,12500,12510,12530,12500,845
20240401,093400,143433670,12510,12510,12510,12500,172
20240401,093300,141282090,12510,12520,12520,12510,292
20240401,093200,137628350,12520,12510,12520,12510,42
20240401,093100,137102630,12510,12500,12510,12500,330
20240401,093000,132976000,12490,12490,12490,12470,717
20240401,092900,124025940,12490,12500,12500,12490,14
20240401,092800,123851060,12500,12500,12500,12490,333
20240401,092700,119689010,12500,12500,12500,12500,107
20240401,092600,118351510,12500,12500,12500,12500,108
20240401,092500,117001510,12500,12510,12510,12500,71
20240401,092400,116113500,12500,12510,12510,12500,14
20240401,092300,115938460,12510,12520,12530,12510,171
20240401,092200,113797650,12520,12500,12520,12500,439
20240401,092100,108307710,12500,12500,12500,12500,14
20240401,092000,108132710,12500,12500,12500,12500,30
20240401,091900,107757710,12500,12490,12500,12490,174
20240401,091800,105583960,12500,12500,12500,12500,5
20240401,091700,105521460,12500,12500,12500,12500,1
20240401,091600,105508960,12500,12500,12500,12500,296
20240401,091500,101808960,12460,12470,12470,12460,356
20240401,091400,97369840,12470,12470,12490,12460,21
20240401,091300,97108030,12450,12470,12470,12450,1196
20240401,091200,82209530,12460,12500,12500,12460,13
20240401,091100,82047070,12460,12460,12460,12460,2
20240401,091000,82022150,12500,12500,12500,12500,7
20240401,090900,81934650,12500,12500,12500,12500,10
20240401,090800,81809650,12500,12500,12500,12500,1
20240401,090700,81797150,12450,12510,12510,12450,2309
20240401,090600,53024530,12510,12510,12510,12510,6
20240401,090500,52949470,12510,12480,12530,12480,207
20240401,090400,50357690,12480,12530,12530,12480,275
20240401,090300,46921300,12480,12540,12540,12480,210
20240401,090200,44289550,12530,12510,12540,12510,2341
20240401,090100,14955530,12520,12470,12530,12470,99
20240401,090000,13716020,12530,12450,12530,12450,1059