KissMeData/000640/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183100,587641100,119000,119000,119000,119000,838
20240401,183000,587641100,119000,119000,119000,119000,0
20240401,182900,587641100,119000,119000,119000,119000,0
20240401,182800,587641100,119000,119000,119000,119000,0
20240401,182700,587641100,119000,119000,119000,119000,0
20240401,182600,587641100,119000,119000,119000,119000,0
20240401,182500,587641100,119000,119000,119000,119000,0
20240401,182400,587641100,119000,119000,119000,119000,0
20240401,182300,587641100,119000,119000,119000,119000,0
20240401,182200,587641100,119000,119000,119000,119000,0
20240401,182100,587641100,119000,119000,119000,119000,0
20240401,182000,587641100,119000,119000,119000,119000,0
20240401,181900,587641100,119000,119000,119000,119000,0
20240401,181800,587641100,119000,119000,119000,119000,0
20240401,181700,587641100,119000,119000,119000,119000,0
20240401,181600,587641100,119000,119000,119000,119000,0
20240401,181500,587641100,119000,119000,119000,119000,0
20240401,181400,587641100,119000,119000,119000,119000,0
20240401,181300,587641100,119000,119000,119000,119000,0
20240401,181200,587641100,119000,119000,119000,119000,0
20240401,181100,587641100,119000,119000,119000,119000,0
20240401,181000,587641100,119000,119000,119000,119000,0
20240401,180900,587641100,119000,119000,119000,119000,0
20240401,180800,587641100,119000,119000,119000,119000,0
20240401,180700,587641100,119000,119000,119000,119000,0
20240401,180600,587641100,119000,119000,119000,119000,0
20240401,180500,587641100,119000,119000,119000,119000,0
20240401,180400,587641100,119000,119000,119000,119000,0
20240401,180300,587641100,119000,119000,119000,119000,0
20240401,180200,587641100,119000,119000,119000,119000,0
20240401,180100,587641100,119000,119000,119000,119000,838
20240401,180000,587641100,119000,119000,119000,119000,0
20240401,175900,587641100,119000,119000,119000,119000,0
20240401,175800,587641100,119000,119000,119000,119000,0
20240401,175700,587641100,119000,119000,119000,119000,0
20240401,175600,587641100,119000,119000,119000,119000,0
20240401,175500,587641100,119000,119000,119000,119000,0
20240401,175400,587641100,119000,119000,119000,119000,0
20240401,175300,587641100,119000,119000,119000,119000,0
20240401,175200,587641100,119000,119000,119000,119000,0
20240401,175100,587641100,119000,119000,119000,119000,0
20240401,175000,587641100,119000,119000,119000,119000,0
20240401,174900,587641100,119000,119000,119000,119000,0
20240401,174800,587641100,119000,119000,119000,119000,0
20240401,174700,587641100,119000,119000,119000,119000,0
20240401,174600,587641100,119000,119000,119000,119000,0
20240401,174500,587641100,119000,119000,119000,119000,0
20240401,174400,587641100,119000,119000,119000,119000,0
20240401,174300,587641100,119000,119000,119000,119000,0
20240401,174200,587641100,119000,119000,119000,119000,0
20240401,174100,587641100,119000,119000,119000,119000,0
20240401,174000,587641100,119000,119000,119000,119000,0
20240401,173900,587641100,119000,119000,119000,119000,0
20240401,173800,587641100,119000,119000,119000,119000,0
20240401,173700,587641100,119000,119000,119000,119000,0
20240401,173600,587641100,119000,119000,119000,119000,0
20240401,173500,587641100,119000,119000,119000,119000,0
20240401,173400,587641100,119000,119000,119000,119000,0
20240401,173300,587641100,119000,119000,119000,119000,0
20240401,173200,587641100,119000,119000,119000,119000,0
20240401,173100,587641100,119000,119000,119000,119000,838
20240401,173000,587641100,119000,119000,119000,119000,0
20240401,172900,587641100,119000,119000,119000,119000,0
20240401,172800,587641100,119000,119000,119000,119000,0
20240401,172700,587641100,119000,119000,119000,119000,0
20240401,172600,587641100,119000,119000,119000,119000,0
20240401,172500,587641100,119000,119000,119000,119000,0
20240401,172400,587641100,119000,119000,119000,119000,0
20240401,172300,587641100,119000,119000,119000,119000,0
20240401,172200,587641100,119000,119000,119000,119000,0
20240401,172100,587641100,119000,119000,119000,119000,0
20240401,172000,587641100,119000,119000,119000,119000,0
20240401,171900,587641100,119000,119000,119000,119000,0
20240401,171800,587641100,119000,119000,119000,119000,0
20240401,171700,587641100,119000,119000,119000,119000,0
20240401,171600,587641100,119000,119000,119000,119000,0
20240401,171500,587641100,119000,119000,119000,119000,0
20240401,171400,587641100,119000,119000,119000,119000,0
20240401,171300,587641100,119000,119000,119000,119000,0
20240401,171200,587641100,119000,119000,119000,119000,0
20240401,171100,587641100,119000,119000,119000,119000,0
20240401,171000,587641100,119000,119000,119000,119000,0
20240401,170900,587641100,119000,119000,119000,119000,0
20240401,170800,587641100,119000,119000,119000,119000,0
20240401,170700,587641100,119000,119000,119000,119000,0
20240401,170600,587641100,119000,119000,119000,119000,0
20240401,170500,587641100,119000,119000,119000,119000,0
20240401,170400,587641100,119000,119000,119000,119000,0
20240401,170300,587641100,119000,119000,119000,119000,0
20240401,170200,587641100,119000,119000,119000,119000,0
20240401,170100,587641100,119000,119000,119000,119000,838
20240401,170000,587641100,119000,119000,119000,119000,0
20240401,165900,587641100,119000,119000,119000,119000,0
20240401,165800,587641100,119000,119000,119000,119000,0
20240401,165700,587641100,119000,119000,119000,119000,0
20240401,165600,587641100,119000,119000,119000,119000,0
20240401,165500,587641100,119000,119000,119000,119000,0
20240401,165400,587641100,119000,119000,119000,119000,0
20240401,165300,587641100,119000,119000,119000,119000,0
20240401,165200,587641100,119000,119000,119000,119000,0
20240401,165100,587641100,119000,119000,119000,119000,0
20240401,165000,587641100,119000,119000,119000,119000,0
20240401,164900,587641100,119000,119000,119000,119000,0
20240401,164800,587641100,119000,119000,119000,119000,0
20240401,164700,587641100,119000,119000,119000,119000,0
20240401,164600,587641100,119000,119000,119000,119000,0
20240401,164500,587641100,119000,119000,119000,119000,0
20240401,164400,587641100,119000,119000,119000,119000,0
20240401,164300,587641100,119000,119000,119000,119000,0
20240401,164200,587641100,119000,119000,119000,119000,0
20240401,164100,587641100,119000,119000,119000,119000,0
20240401,164000,587641100,119000,119000,119000,119000,0
20240401,163900,587641100,119000,119000,119000,119000,0
20240401,163800,587641100,119000,119000,119000,119000,0
20240401,163700,587641100,119000,119000,119000,119000,0
20240401,163600,587641100,119000,119000,119000,119000,0
20240401,163500,587641100,119000,119000,119000,119000,0
20240401,163400,587641100,119000,119000,119000,119000,0
20240401,163300,587641100,119000,119000,119000,119000,0
20240401,163200,587641100,119000,119000,119000,119000,0
20240401,163100,587641100,119000,119000,119000,119000,838
20240401,163000,587641100,119000,119000,119000,119000,0
20240401,162900,587641100,119000,119000,119000,119000,0
20240401,162800,587641100,119000,119000,119000,119000,0
20240401,162700,587641100,119000,119000,119000,119000,0
20240401,162600,587641100,119000,119000,119000,119000,0
20240401,162500,587641100,119000,119000,119000,119000,0
20240401,162400,587641100,119000,119000,119000,119000,0
20240401,162300,587641100,119000,119000,119000,119000,0
20240401,162200,587641100,119000,119000,119000,119000,0
20240401,162100,587641100,119000,119000,119000,119000,0
20240401,162000,587641100,119000,119000,119000,119000,0
20240401,161900,587641100,119000,119000,119000,119000,0
20240401,161800,587641100,119000,119000,119000,119000,0
20240401,161700,587641100,119000,119000,119000,119000,0
20240401,161600,587641100,119000,119000,119000,119000,0
20240401,161500,587641100,119000,119000,119000,119000,0
20240401,161400,587641100,119000,119000,119000,119000,0
20240401,161300,587641100,119000,119000,119000,119000,0
20240401,161200,587641100,119000,119000,119000,119000,0
20240401,161100,587641100,119000,119000,119000,119000,0
20240401,161000,587641100,119000,119000,119000,119000,0
20240401,160900,587641100,119000,119000,119000,119000,0
20240401,160800,587641100,119000,119000,119000,119000,0
20240401,160700,587641100,119000,119000,119000,119000,0
20240401,160600,587641100,119000,119000,119000,119000,0
20240401,160500,587641100,119000,119000,119000,119000,0
20240401,160400,587641100,119000,119000,119000,119000,0
20240401,160300,587641100,119000,119000,119000,119000,0
20240401,160200,587641100,119000,119000,119000,119000,0
20240401,160100,587641100,119000,119000,119000,119000,838
20240401,160000,587641100,119000,119000,119000,119000,0
20240401,155900,587641100,119000,119000,119000,119000,0
20240401,155800,587641100,119000,119000,119000,119000,0
20240401,155700,587641100,119000,119000,119000,119000,0
20240401,155600,587641100,119000,119000,119000,119000,0
20240401,155500,587641100,119000,119000,119000,119000,0
20240401,155400,587641100,119000,119000,119000,119000,0
20240401,155300,587641100,119000,119000,119000,119000,0
20240401,155200,587641100,119000,119000,119000,119000,0
20240401,155100,587641100,119000,119000,119000,119000,0
20240401,155000,587641100,119000,119000,119000,119000,0
20240401,154900,587641100,119000,119000,119000,119000,0
20240401,154800,587641100,119000,119000,119000,119000,0
20240401,154700,587641100,119000,119000,119000,119000,0
20240401,154600,587641100,119000,119000,119000,119000,0
20240401,154500,587641100,119000,119000,119000,119000,0
20240401,154400,587641100,119000,119000,119000,119000,0
20240401,154300,587641100,119000,119000,119000,119000,0
20240401,154200,587641100,119000,119000,119000,119000,0
20240401,154100,587641100,119000,119000,119000,119000,0
20240401,154000,587641100,119000,119000,119000,119000,0
20240401,153900,587641100,119000,119000,119000,119000,0
20240401,153800,587641100,119000,119000,119000,119000,0
20240401,153700,587641100,119000,119000,119000,119000,0
20240401,153600,587641100,119000,119000,119000,119000,0
20240401,153500,587641100,119000,119000,119000,119000,0
20240401,153400,587641100,119000,119000,119000,119000,0
20240401,153300,587641100,119000,119000,119000,119000,0
20240401,153200,587641100,119000,119000,119000,119000,0
20240401,153100,587641100,119000,119000,119000,119000,838
20240401,153000,587641100,119000,119000,119000,119000,838
20240401,152900,487919100,118500,118500,118500,118500,0
20240401,152800,487919100,118500,118500,118500,118500,0
20240401,152700,487919100,118500,118500,118500,118500,0
20240401,152600,487919100,118500,118500,118500,118500,0
20240401,152500,487919100,118500,118500,118500,118500,0
20240401,152400,487919100,118500,118500,118500,118500,0
20240401,152300,487919100,118500,118500,118500,118500,0
20240401,152200,487919100,118500,118500,118500,118500,0
20240401,152100,487919100,118500,118500,118500,118500,0
20240401,152000,487919100,118500,118500,118500,118500,0
20240401,151900,487919100,118500,118500,118600,118500,29
20240401,151800,484480200,118500,118500,118600,118500,53
20240401,151700,478194900,118500,118500,118800,118500,3
20240401,151600,477839100,118500,118500,118500,118500,5
20240401,151500,477246600,118500,118900,118900,118500,10
20240401,151400,476059100,118500,118600,118600,118500,89
20240401,151300,465509600,118700,118900,118900,118700,89
20240401,151200,454933300,118900,118800,118900,118800,39
20240401,151100,450296300,118800,118800,118800,118800,0
20240401,151000,450296300,118800,118800,118800,118800,5
20240401,150900,449702300,118800,118800,118800,118800,0
20240401,150800,449702300,118800,118800,118800,118800,2
20240401,150700,449464700,118800,118800,118900,118800,63
20240401,150600,441980100,118800,118800,118800,118800,0
20240401,150500,441980100,118800,118800,118800,118800,2
20240401,150400,441742500,118800,118800,118800,118800,0
20240401,150300,441742500,118800,118700,118800,118700,2
20240401,150200,441505000,118800,118700,118800,118700,2
20240401,150100,441267500,118700,118800,118800,118700,13
20240401,150000,439723700,118700,118700,118800,118500,51
20240401,145900,433668800,118500,118600,118600,118500,5
20240401,145800,433076000,118700,118500,118700,118500,24
20240401,145700,430229800,118500,118500,118500,118500,2
20240401,145600,429992800,118500,118500,118500,118500,1
20240401,145500,429874300,118700,118600,118700,118500,23
20240401,145400,427145800,118500,118500,118500,118500,1
20240401,145300,427027300,118500,118500,118500,118500,1
20240401,145200,426908800,118800,118800,118800,118800,1
20240401,145100,426790000,118600,118600,118800,118500,13
20240401,145000,425247100,118500,118600,118600,118500,7
20240401,144900,424417100,118800,118500,118800,118500,4
20240401,144800,423942200,118500,118500,118500,118500,0
20240401,144700,423942200,118500,118500,118500,118500,2
20240401,144600,423705200,118800,118600,118800,118600,41
20240401,144500,418840000,118600,118500,118600,118500,5
20240401,144400,418247100,118500,118600,118600,118500,13
20240401,144300,416705400,118600,118600,118600,118600,37
20240401,144200,412317200,118500,118500,118500,118500,2
20240401,144100,412080200,118500,118500,118500,118500,0
20240401,144000,412080200,118500,118500,118500,118500,1
20240401,143900,411961700,118600,118600,118600,118600,0
20240401,143800,411961700,118600,118500,118600,118500,7
20240401,143700,411131900,118600,118600,118600,118500,14
20240401,143600,409472500,118500,118500,118500,118500,1
20240401,143500,409354000,118500,118500,118500,118500,0
20240401,143400,409354000,118500,118500,118500,118500,1
20240401,143300,409235500,118600,118600,118600,118600,52
20240401,143200,403068300,118600,118600,118700,118600,5
20240401,143100,402475000,118700,118700,118700,118700,3
20240401,143000,402118900,118700,118800,118800,118700,56
20240401,142900,395471300,118800,118800,118800,118800,6
20240401,142800,394758500,118800,118700,118800,118700,21
20240401,142700,392263800,118700,118700,118700,118700,0
20240401,142600,392263800,118700,118700,118700,118700,12
20240401,142500,390839400,118700,118800,118800,118700,51
20240401,142400,384781000,118800,118800,118800,118800,57
20240401,142300,378009400,118900,118900,118900,118900,0
20240401,142200,378009400,118900,118800,118900,118800,26
20240401,142100,374918100,118800,118800,118800,118800,0
20240401,142000,374918100,118800,118900,118900,118800,24
20240401,141900,372064600,118900,118900,118900,118900,0
20240401,141800,372064600,118900,118900,118900,118900,12
20240401,141700,370637800,118900,118900,118900,118900,17
20240401,141600,368616500,118800,118800,118800,118800,0
20240401,141500,368616500,118800,118900,118900,118800,4
20240401,141400,368141000,118800,118900,118900,118800,24
20240401,141300,365287500,118900,118900,118900,118900,42
20240401,141200,360293700,118900,118900,118900,118900,1
20240401,141100,360174800,118900,119000,119000,118900,16
20240401,141000,358270900,119100,119400,119500,119000,203
20240401,140900,334055000,119200,119100,119200,119100,2
20240401,140800,333816700,119100,119000,119100,119000,94
20240401,140700,322624600,119000,118900,119000,118900,88
20240401,140600,312152800,118900,118900,118900,118900,29
20240401,140500,308704700,118600,118600,118600,118600,2
20240401,140400,308467500,118500,118500,118500,118500,82
20240401,140300,298750500,118400,118300,118400,118300,10
20240401,140200,297566800,118300,118000,118300,118000,136
20240401,140100,281518300,117900,117900,117900,117900,22
20240401,140000,278924500,117900,118000,118000,117900,2
20240401,135900,278688600,117900,117900,117900,117900,1
20240401,135800,278570700,117900,117900,117900,117900,1
20240401,135700,278452800,117900,117900,117900,117900,3
20240401,135600,278099100,118000,118000,118000,118000,0
20240401,135500,278099100,118000,117900,118000,117900,27
20240401,135400,274913200,117900,117900,117900,117900,0
20240401,135300,274913200,117900,117900,117900,117900,2
20240401,135200,274677400,118000,117900,118000,117900,6
20240401,135100,273969900,117900,117900,117900,117900,1
20240401,135000,273852000,117900,117900,117900,117900,1
20240401,134900,273734100,117900,117900,117900,117900,0
20240401,134800,273734100,117900,117900,117900,117900,1
20240401,134700,273616200,117900,117900,117900,117900,1
20240401,134600,273498300,117900,117900,117900,117900,1
20240401,134500,273380400,117900,118000,118000,117900,2
20240401,134400,273144500,117900,117900,117900,117900,22
20240401,134300,270550700,117800,117800,117800,117800,0
20240401,134200,270550700,117800,117800,117800,117800,1
20240401,134100,270432900,117900,117900,117900,117900,13
20240401,134000,268900200,117900,117900,117900,117900,1
20240401,133900,268782300,117900,117900,117900,117900,1
20240401,133800,268664400,117900,117900,117900,117900,2
20240401,133700,268428600,118000,118000,118000,118000,1
20240401,133600,268310600,117900,117900,117900,117900,2
20240401,133500,268074800,117900,117900,117900,117900,0
20240401,133400,268074800,117900,117900,117900,117900,6
20240401,133300,267367400,117900,117900,117900,117900,0
20240401,133200,267367400,117900,117900,117900,117900,2
20240401,133100,267131600,117900,117900,117900,117900,63
20240401,133000,259703900,117800,117900,117900,117800,5
20240401,132900,259114500,117900,117900,117900,117900,0
20240401,132800,259114500,117900,117900,117900,117900,2
20240401,132700,258878700,117900,117900,117900,117900,0
20240401,132600,258878700,117900,117900,117900,117900,0
20240401,132500,258878700,117900,117900,117900,117900,1
20240401,132400,258760800,117900,117900,117900,117900,1
20240401,132300,258642900,117900,117900,117900,117900,1
20240401,132200,258525000,118000,118000,118000,118000,1
20240401,132100,258407000,117900,117900,117900,117900,0
20240401,132000,258407000,117900,117900,117900,117900,0
20240401,131900,258407000,117900,117900,117900,117900,0
20240401,131800,258407000,117900,117900,117900,117900,7
20240401,131700,257581700,118000,118000,118000,118000,0
20240401,131600,257581700,118000,118000,118000,118000,0
20240401,131500,257581700,118000,118000,118000,118000,1
20240401,131400,257463700,117900,117900,117900,117900,0
20240401,131300,257463700,117900,117900,117900,117900,0
20240401,131200,257463700,117900,117900,117900,117900,1
20240401,131100,257345800,117900,117900,117900,117900,0
20240401,131000,257345800,117900,117900,117900,117900,6
20240401,130900,256638400,118000,118000,118000,118000,2
20240401,130800,256402400,118000,118000,118000,118000,0
20240401,130700,256402400,118000,117900,118000,117900,2
20240401,130600,256166500,118000,118000,118000,118000,0
20240401,130500,256166500,118000,118000,118000,118000,0
20240401,130400,256166500,118000,118000,118000,118000,0
20240401,130300,256166500,118000,118000,118000,118000,0
20240401,130200,256166500,118000,118000,118000,118000,28
20240401,130100,252862500,117900,117900,117900,117900,1
20240401,130000,252744600,118000,117900,118000,117900,10
20240401,125900,251564700,117900,117900,117900,117900,7
20240401,125800,250739400,117900,117900,117900,117900,1
20240401,125700,250621500,117900,117900,117900,117900,3
20240401,125600,250267800,117900,117900,117900,117900,3
20240401,125500,249914100,117900,117900,117900,117900,3
20240401,125400,249560400,117900,117900,117900,117900,7
20240401,125300,248735100,117900,117900,117900,117900,4
20240401,125200,248263500,118000,117900,118000,117900,4
20240401,125100,247791800,117900,117900,117900,117900,4
20240401,125000,247320200,117900,117900,118000,117900,6
20240401,124900,246612500,117900,117900,117900,117900,2
20240401,124800,246376700,117900,117900,117900,117900,4
20240401,124700,245905100,117900,117900,118000,117900,6
20240401,124600,245197400,117900,117900,117900,117900,6
20240401,124500,244490000,117900,118000,118000,117900,4
20240401,124400,244018300,117900,117900,118100,117900,8
20240401,124300,243074500,117900,117900,117900,117900,5
20240401,124200,242485000,118000,118000,118100,118000,6
20240401,124100,241776700,118000,118000,118000,118000,2
20240401,124000,241540700,118000,118000,118000,118000,2
20240401,123900,241304700,118000,118000,118100,118000,23
20240401,123800,238590100,118000,117900,118000,117900,3
20240401,123700,238236200,118000,117900,118100,117900,9
20240401,123600,237174300,118000,117900,118000,117900,11
20240401,123500,235876600,117900,117900,117900,117900,2
20240401,123400,235640800,117900,117900,117900,117900,4
20240401,123300,235169200,117900,117900,117900,117900,1
20240401,123200,235051300,118100,117800,118100,117800,58
20240401,123100,228209500,117800,117800,117800,117800,3
20240401,123000,227856100,117800,117800,117900,117800,7
20240401,122900,227031400,117800,117800,117800,117800,3
20240401,122800,226678000,117800,117800,117800,117800,3
20240401,122700,226324600,117800,118000,118000,117800,4
20240401,122600,225853200,118000,118000,118000,118000,4
20240401,122500,225381200,118000,118000,118000,118000,7
20240401,122400,224555200,118000,118000,118000,118000,3
20240401,122300,224201200,118000,118000,118000,118000,3
20240401,122200,223847200,118100,118000,118100,118000,5
20240401,122100,223257100,118000,118000,118000,118000,3
20240401,122000,222903100,118000,118000,118100,118000,4
20240401,121900,222431000,118000,118000,118000,118000,4
20240401,121800,221959000,118000,118000,118000,118000,5
20240401,121700,221369000,118000,118000,118000,118000,4
20240401,121600,220897000,118000,118000,118000,118000,2
20240401,121500,220661000,118000,117900,118000,117900,9
20240401,121400,219599300,117800,117800,117900,117800,5
20240401,121300,219010000,117800,117800,118000,117800,5
20240401,121200,218420700,117800,117900,117900,117800,10
20240401,121100,217241900,118000,118000,118400,118000,8
20240401,121000,216296700,118000,117800,118000,117800,4
20240401,120900,215825200,117800,117700,117900,117700,26
20240401,120800,212762400,117700,118000,118000,117700,9
20240401,120700,211701300,117900,117900,117900,117900,3
20240401,120600,211347600,117900,117900,117900,117900,64
20240401,120500,203802000,117900,117900,117900,117900,5
20240401,120400,203212500,117900,118100,118100,117900,5
20240401,120300,202622400,117900,118000,118000,117900,6
20240401,120200,201914900,117900,117900,117900,117900,4
20240401,120100,201443300,118000,118000,118000,118000,4
20240401,120000,200971300,118400,117900,118400,117900,34
20240401,115900,196956700,117900,117900,118000,117900,5
20240401,115800,196366900,117900,117900,117900,117900,1
20240401,115700,196249000,118000,118000,118000,118000,2
20240401,115600,196013000,118300,118300,118300,118300,0
20240401,115500,196013000,118300,117900,118300,117900,39
20240401,115400,191408700,118000,118000,118000,118000,0
20240401,115300,191408700,118000,118000,118000,117900,5
20240401,115200,190818800,117900,117900,117900,117900,0
20240401,115100,190818800,117900,117900,117900,117900,0
20240401,115000,190818800,117900,117900,117900,117900,0
20240401,114900,190818800,117900,117900,117900,117900,0
20240401,114800,190818800,117900,117900,117900,117900,0
20240401,114700,190818800,117900,117900,117900,117900,1
20240401,114600,190700900,118000,118000,118000,118000,0
20240401,114500,190700900,118000,118000,118000,118000,1
20240401,114400,190582900,118000,118000,118000,118000,0
20240401,114300,190582900,118000,118000,118000,118000,0
20240401,114200,190582900,118000,118000,118000,118000,0
20240401,114100,190582900,118000,118000,118000,118000,1
20240401,114000,190464900,118400,118400,118400,118400,0
20240401,113900,190464900,118400,118400,118400,118400,0
20240401,113800,190464900,118400,118400,118400,118400,1
20240401,113700,190346500,118400,118400,118400,118400,0
20240401,113600,190346500,118400,118400,118400,118000,13
20240401,113500,188810900,118000,118000,118000,118000,1
20240401,113400,188692900,118500,118500,118500,118500,0
20240401,113300,188692900,118500,118500,118500,118500,0
20240401,113200,188692900,118500,118400,118500,118400,6
20240401,113100,187982000,118400,117900,118400,117900,126
20240401,113000,173108900,117900,117900,117900,117900,4
20240401,112900,172637300,117600,117600,117600,117600,1
20240401,112800,172519700,117900,117900,117900,117900,5
20240401,112700,171930200,117900,117600,117900,117600,11
20240401,112600,170633900,117900,117900,117900,117900,0
20240401,112500,170633900,117900,117900,117900,117900,0
20240401,112400,170633900,117900,117900,117900,117900,1
20240401,112300,170516000,117600,117900,117900,117600,16
20240401,112200,168629900,117600,117600,117600,117600,0
20240401,112100,168629900,117600,117600,117600,117600,0
20240401,112000,168629900,117600,117600,117600,117600,0
20240401,111900,168629900,117600,117600,117600,117600,0
20240401,111800,168629900,117600,117600,117600,117600,0
20240401,111700,168629900,117600,117600,117600,117600,1
20240401,111600,168512300,118000,118000,118000,118000,1
20240401,111500,168394300,118000,118000,118000,118000,1
20240401,111400,168276300,118000,118000,118000,118000,0
20240401,111300,168276300,118000,118000,118000,118000,9
20240401,111200,167214300,118000,118000,118000,118000,0
20240401,111100,167214300,118000,117600,118000,117600,2
20240401,111000,166978700,118000,118000,118000,118000,0
20240401,110900,166978700,118000,118000,118000,118000,1
20240401,110800,166860700,118000,118000,118000,118000,1
20240401,110700,166742700,117600,117600,117600,117600,0
20240401,110600,166742700,117600,117600,117600,117600,1
20240401,110500,166625100,117900,117900,117900,117900,0
20240401,110400,166625100,117900,117900,117900,117900,0
20240401,110300,166625100,117900,117900,117900,117900,0
20240401,110200,166625100,117900,117900,117900,117900,0
20240401,110100,166625100,117900,117900,117900,117900,1
20240401,110000,166507200,118000,117600,118000,117600,2
20240401,105900,166271600,117700,117700,117700,117700,0
20240401,105800,166271600,117700,117700,117700,117700,0
20240401,105700,166271600,117700,117700,117700,117700,3
20240401,105600,165918500,117700,117700,117700,117700,0
20240401,105500,165918500,117700,117700,117700,117700,0
20240401,105400,165918500,117700,117700,117700,117700,1
20240401,105300,165800800,118000,118000,118000,118000,1
20240401,105200,165682800,117700,117700,117700,117700,18
20240401,105100,163564200,117800,117900,117900,117800,96
20240401,105000,152246400,117900,117900,117900,117900,0
20240401,104900,152246400,117900,117900,117900,117900,0
20240401,104800,152246400,117900,117900,117900,117900,1
20240401,104700,152128500,118100,118100,118100,118100,0
20240401,104600,152128500,118100,118100,118100,118100,0
20240401,104500,152128500,118100,118100,118100,118100,1
20240401,104400,152010400,117900,117900,117900,117900,0
20240401,104300,152010400,117900,117900,117900,117900,0
20240401,104200,152010400,117900,117900,117900,117900,1
20240401,104100,151892500,118100,118100,118100,118100,0
20240401,104000,151892500,118100,118100,118100,118100,0
20240401,103900,151892500,118100,118100,118100,118100,1
20240401,103800,151774400,118100,118100,118100,118100,1
20240401,103700,151656300,117900,117900,117900,117900,0
20240401,103600,151656300,117900,117900,117900,117900,11
20240401,103500,150359400,118100,118100,118100,118100,0
20240401,103400,150359400,118100,118100,118100,118100,0
20240401,103300,150359400,118100,118100,118100,118100,0
20240401,103200,150359400,118100,118100,118100,118100,0
20240401,103100,150359400,118100,118100,118100,118100,10
20240401,103000,149178400,118100,117900,118100,117900,2
20240401,102900,148942400,117900,117900,117900,117900,0
20240401,102800,148942400,117900,117900,117900,117900,0
20240401,102700,148942400,117900,117900,117900,117900,0
20240401,102600,148942400,117900,117900,117900,117900,0
20240401,102500,148942400,117900,117900,117900,117900,0
20240401,102400,148942400,117900,117900,117900,117900,1
20240401,102300,148824500,118100,118100,118100,118100,3
20240401,102200,148470200,118100,118100,118100,118100,0
20240401,102100,148470200,118100,118100,118100,118100,0
20240401,102000,148470200,118100,118100,118100,118100,0
20240401,101900,148470200,118100,118100,118100,118100,0
20240401,101800,148470200,118100,118100,118100,118100,0
20240401,101700,148470200,118100,118100,118100,118100,0
20240401,101600,148470200,118100,118100,118100,118100,1
20240401,101500,148352100,118400,118400,118400,118400,0
20240401,101400,148352100,118400,118400,118400,118400,0
20240401,101300,148352100,118400,118400,118400,118400,0
20240401,101200,148352100,118400,118400,118400,118400,0
20240401,101100,148352100,118400,118400,118400,118400,0
20240401,101000,148352100,118400,118400,118400,118400,0
20240401,100900,148352100,118400,118400,118400,118400,0
20240401,100800,148352100,118400,118400,118400,118400,1
20240401,100700,148233700,118400,118400,118400,118400,0
20240401,100600,148233700,118400,118400,118400,118400,0
20240401,100500,148233700,118400,118400,118400,118400,0
20240401,100400,148233700,118400,118400,118400,118400,1
20240401,100300,148115300,118400,118400,118400,118400,4
20240401,100200,147641700,118400,118400,118400,118400,1
20240401,100100,147523300,118400,118400,118400,118400,1
20240401,100000,147404900,118400,118500,118500,118400,2
20240401,095900,147168000,117900,117900,117900,117900,0
20240401,095800,147168000,117900,117900,117900,117900,0
20240401,095700,147168000,117900,117900,117900,117900,0
20240401,095600,147168000,117900,117900,117900,117900,0
20240401,095500,147168000,117900,117900,117900,117900,9
20240401,095400,146106900,117700,117700,117700,117700,41
20240401,095300,141281200,117700,117700,117700,117700,2
20240401,095200,141045800,117800,117800,117800,117800,1
20240401,095100,140928000,117500,117500,117500,117500,64
20240401,095000,133408000,117500,118000,118000,117500,27
20240401,094900,130225100,118100,118100,118100,118100,0
20240401,094800,130225100,118100,118100,118100,118100,1
20240401,094700,130107000,118100,118100,118100,118100,0
20240401,094600,130107000,118100,118100,118100,118100,0
20240401,094500,130107000,118100,118000,118100,118000,2
20240401,094400,129870900,118000,118000,118000,118000,9
20240401,094300,128808900,118500,118500,118500,118500,0
20240401,094200,128808900,118500,117900,118500,117900,138
20240401,094100,112473900,117600,117600,117600,117600,0
20240401,094000,112473900,117600,117500,117600,117500,71
20240401,093900,104131300,117500,117500,117500,117500,1
20240401,093800,104013800,117400,117400,117400,117400,0
20240401,093700,104013800,117400,117400,117400,117400,0
20240401,093600,104013800,117400,117400,117400,117400,0
20240401,093500,104013800,117400,117700,117700,117400,188
20240401,093400,81922700,117500,117500,117500,117500,0
20240401,093300,81922700,117500,117500,117500,117500,0
20240401,093200,81922700,117500,117500,117500,117500,0
20240401,093100,81922700,117500,117500,117500,117500,0
20240401,093000,81922700,117500,117500,117500,117500,0
20240401,092900,81922700,117500,117500,117500,117500,0
20240401,092800,81922700,117500,117500,117500,117500,1
20240401,092700,81805200,117900,117900,117900,117900,0
20240401,092600,81805200,117900,117900,117900,117900,0
20240401,092500,81805200,117900,117900,117900,117900,2
20240401,092400,81569400,117900,117900,117900,117900,2
20240401,092300,81333600,117600,117400,117600,117400,2
20240401,092200,81098600,117300,117300,117300,117300,1
20240401,092100,80981300,117300,117300,117300,117300,0
20240401,092000,80981300,117300,117300,117300,117300,0
20240401,091900,80981300,117300,117300,117300,117300,0
20240401,091800,80981300,117300,117300,117300,117300,0
20240401,091700,80981300,117300,117500,117500,117300,106
20240401,091600,68540500,117900,117900,117900,117900,1
20240401,091500,68422600,117800,117800,117800,117800,0
20240401,091400,68422600,117800,117800,117800,117800,50
20240401,091300,62532600,117800,117800,117800,117800,1
20240401,091200,62414800,116500,116900,116900,116500,94
20240401,091100,51448700,117800,117800,117800,117800,0
20240401,091000,51448700,117800,117800,117800,117800,1
20240401,090900,51330900,117800,117800,117800,117800,0
20240401,090800,51330900,117800,117500,117800,116900,85
20240401,090700,41371300,117700,117900,117900,117700,48
20240401,090600,35717300,117900,117900,117900,117900,2
20240401,090500,35481500,117900,119000,119000,117900,180
20240401,090400,14203600,119100,119800,119800,119100,33
20240401,090300,10271200,119100,119000,119100,119000,3
20240401,090200,9914000,119000,119000,119000,119000,3
20240401,090100,9557000,119000,119000,119000,119000,42
20240401,090000,4559000,119000,120000,120000,119000,38