KissMeData/120030/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,195500,153706000,97500,97500,97500,97500,18
20240401,195400,153706000,97500,97500,97500,97500,0
20240401,195300,153706000,97500,97500,97500,97500,0
20240401,195200,153706000,97500,97500,97500,97500,0
20240401,195100,153706000,97500,97500,97500,97500,0
20240401,195000,153706000,97500,97500,97500,97500,0
20240401,194900,153706000,97500,97500,97500,97500,0
20240401,194800,153706000,97500,97500,97500,97500,0
20240401,194700,153706000,97500,97500,97500,97500,0
20240401,194600,153706000,97500,97500,97500,97500,0
20240401,194500,153706000,97500,97500,97500,97500,0
20240401,194400,153706000,97500,97500,97500,97500,0
20240401,194300,153706000,97500,97500,97500,97500,0
20240401,194200,153706000,97500,97500,97500,97500,0
20240401,194100,153706000,97500,97500,97500,97500,0
20240401,194000,153706000,97500,97500,97500,97500,0
20240401,193900,153706000,97500,97500,97500,97500,0
20240401,193800,153706000,97500,97500,97500,97500,0
20240401,193700,153706000,97500,97500,97500,97500,0
20240401,193600,153706000,97500,97500,97500,97500,0
20240401,193500,153706000,97500,97500,97500,97500,0
20240401,193400,153706000,97500,97500,97500,97500,0
20240401,193300,153706000,97500,97500,97500,97500,0
20240401,193200,153706000,97500,97500,97500,97500,0
20240401,193100,153706000,97500,97500,97500,97500,0
20240401,193000,153706000,97500,97500,97500,97500,0
20240401,192900,153706000,97500,97500,97500,97500,0
20240401,192800,153706000,97500,97500,97500,97500,0
20240401,192700,153706000,97500,97500,97500,97500,0
20240401,192600,153706000,97500,97500,97500,97500,0
20240401,192500,153706000,97500,97500,97500,97500,18
20240401,192400,153706000,97500,97500,97500,97500,0
20240401,192300,153706000,97500,97500,97500,97500,0
20240401,192200,153706000,97500,97500,97500,97500,0
20240401,192100,153706000,97500,97500,97500,97500,0
20240401,192000,153706000,97500,97500,97500,97500,0
20240401,191900,153706000,97500,97500,97500,97500,0
20240401,191800,153706000,97500,97500,97500,97500,0
20240401,191700,153706000,97500,97500,97500,97500,0
20240401,191600,153706000,97500,97500,97500,97500,0
20240401,191500,153706000,97500,97500,97500,97500,0
20240401,191400,153706000,97500,97500,97500,97500,0
20240401,191300,153706000,97500,97500,97500,97500,0
20240401,191200,153706000,97500,97500,97500,97500,0
20240401,191100,153706000,97500,97500,97500,97500,0
20240401,191000,153706000,97500,97500,97500,97500,0
20240401,190900,153706000,97500,97500,97500,97500,0
20240401,190800,153706000,97500,97500,97500,97500,0
20240401,190700,153706000,97500,97500,97500,97500,0
20240401,190600,153706000,97500,97500,97500,97500,0
20240401,190500,153706000,97500,97500,97500,97500,0
20240401,190400,153706000,97500,97500,97500,97500,0
20240401,190300,153706000,97500,97500,97500,97500,0
20240401,190200,153706000,97500,97500,97500,97500,0
20240401,190100,153706000,97500,97500,97500,97500,0
20240401,190000,153706000,97500,97500,97500,97500,0
20240401,185900,153706000,97500,97500,97500,97500,0
20240401,185800,153706000,97500,97500,97500,97500,0
20240401,185700,153706000,97500,97500,97500,97500,0
20240401,185600,153706000,97500,97500,97500,97500,0
20240401,185500,153706000,97500,97500,97500,97500,18
20240401,185400,153706000,97500,97500,97500,97500,0
20240401,185300,153706000,97500,97500,97500,97500,0
20240401,185200,153706000,97500,97500,97500,97500,0
20240401,185100,153706000,97500,97500,97500,97500,0
20240401,185000,153706000,97500,97500,97500,97500,0
20240401,184900,153706000,97500,97500,97500,97500,0
20240401,184800,153706000,97500,97500,97500,97500,0
20240401,184700,153706000,97500,97500,97500,97500,0
20240401,184600,153706000,97500,97500,97500,97500,0
20240401,184500,153706000,97500,97500,97500,97500,0
20240401,184400,153706000,97500,97500,97500,97500,0
20240401,184300,153706000,97500,97500,97500,97500,0
20240401,184200,153706000,97500,97500,97500,97500,0
20240401,184100,153706000,97500,97500,97500,97500,0
20240401,184000,153706000,97500,97500,97500,97500,0
20240401,183900,153706000,97500,97500,97500,97500,0
20240401,183800,153706000,97500,97500,97500,97500,0
20240401,183700,153706000,97500,97500,97500,97500,0
20240401,183600,153706000,97500,97500,97500,97500,0
20240401,183500,153706000,97500,97500,97500,97500,0
20240401,183400,153706000,97500,97500,97500,97500,0
20240401,183300,153706000,97500,97500,97500,97500,0
20240401,183200,153706000,97500,97500,97500,97500,0
20240401,183100,153706000,97500,97500,97500,97500,0
20240401,183000,153706000,97500,97500,97500,97500,0
20240401,182900,153706000,97500,97500,97500,97500,0
20240401,182800,153706000,97500,97500,97500,97500,0
20240401,182700,153706000,97500,97500,97500,97500,0
20240401,182600,153706000,97500,97500,97500,97500,0
20240401,182500,153706000,97500,97500,97500,97500,18
20240401,182400,153706000,97500,97500,97500,97500,0
20240401,182300,153706000,97500,97500,97500,97500,0
20240401,182200,153706000,97500,97500,97500,97500,0
20240401,182100,153706000,97500,97500,97500,97500,0
20240401,182000,153706000,97500,97500,97500,97500,0
20240401,181900,153706000,97500,97500,97500,97500,0
20240401,181800,153706000,97500,97500,97500,97500,0
20240401,181700,153706000,97500,97500,97500,97500,0
20240401,181600,153706000,97500,97500,97500,97500,0
20240401,181500,153706000,97500,97500,97500,97500,0
20240401,181400,153706000,97500,97500,97500,97500,0
20240401,181300,153706000,97500,97500,97500,97500,0
20240401,181200,153706000,97500,97500,97500,97500,0
20240401,181100,153706000,97500,97500,97500,97500,0
20240401,181000,153706000,97500,97500,97500,97500,0
20240401,180900,153706000,97500,97500,97500,97500,0
20240401,180800,153706000,97500,97500,97500,97500,0
20240401,180700,153706000,97500,97500,97500,97500,0
20240401,180600,153706000,97500,97500,97500,97500,0
20240401,180500,153706000,97500,97500,97500,97500,0
20240401,180400,153706000,97500,97500,97500,97500,0
20240401,180300,153706000,97500,97500,97500,97500,0
20240401,180200,153706000,97500,97500,97500,97500,0
20240401,180100,153706000,97500,97500,97500,97500,0
20240401,180000,153706000,97500,97500,97500,97500,0
20240401,175900,153706000,97500,97500,97500,97500,0
20240401,175800,153706000,97500,97500,97500,97500,0
20240401,175700,153706000,97500,97500,97500,97500,0
20240401,175600,153706000,97500,97500,97500,97500,0
20240401,175500,153706000,97500,97500,97500,97500,18
20240401,175400,153706000,97500,97500,97500,97500,0
20240401,175300,153706000,97500,97500,97500,97500,0
20240401,175200,153706000,97500,97500,97500,97500,0
20240401,175100,153706000,97500,97500,97500,97500,0
20240401,175000,153706000,97500,97500,97500,97500,0
20240401,174900,153706000,97500,97500,97500,97500,0
20240401,174800,153706000,97500,97500,97500,97500,0
20240401,174700,153706000,97500,97500,97500,97500,0
20240401,174600,153706000,97500,97500,97500,97500,0
20240401,174500,153706000,97500,97500,97500,97500,0
20240401,174400,153706000,97500,97500,97500,97500,0
20240401,174300,153706000,97500,97500,97500,97500,0
20240401,174200,153706000,97500,97500,97500,97500,0
20240401,174100,153706000,97500,97500,97500,97500,0
20240401,174000,153706000,97500,97500,97500,97500,0
20240401,173900,153706000,97500,97500,97500,97500,0
20240401,173800,153706000,97500,97500,97500,97500,0
20240401,173700,153706000,97500,97500,97500,97500,0
20240401,173600,153706000,97500,97500,97500,97500,0
20240401,173500,153706000,97500,97500,97500,97500,0
20240401,173400,153706000,97500,97500,97500,97500,0
20240401,173300,153706000,97500,97500,97500,97500,0
20240401,173200,153706000,97500,97500,97500,97500,0
20240401,173100,153706000,97500,97500,97500,97500,0
20240401,173000,153706000,97500,97500,97500,97500,0
20240401,172900,153706000,97500,97500,97500,97500,0
20240401,172800,153706000,97500,97500,97500,97500,0
20240401,172700,153706000,97500,97500,97500,97500,0
20240401,172600,153706000,97500,97500,97500,97500,0
20240401,172500,153706000,97500,97500,97500,97500,18
20240401,172400,153706000,97500,97500,97500,97500,0
20240401,172300,153706000,97500,97500,97500,97500,0
20240401,172200,153706000,97500,97500,97500,97500,0
20240401,172100,153706000,97500,97500,97500,97500,0
20240401,172000,153706000,97500,97500,97500,97500,0
20240401,171900,153706000,97500,97500,97500,97500,0
20240401,171800,153706000,97500,97500,97500,97500,0
20240401,171700,153706000,97500,97500,97500,97500,0
20240401,171600,153706000,97500,97500,97500,97500,0
20240401,171500,153706000,97500,97500,97500,97500,0
20240401,171400,153706000,97500,97500,97500,97500,0
20240401,171300,153706000,97500,97500,97500,97500,0
20240401,171200,153706000,97500,97500,97500,97500,0
20240401,171100,153706000,97500,97500,97500,97500,0
20240401,171000,153706000,97500,97500,97500,97500,0
20240401,170900,153706000,97500,97500,97500,97500,0
20240401,170800,153706000,97500,97500,97500,97500,0
20240401,170700,153706000,97500,97500,97500,97500,0
20240401,170600,153706000,97500,97500,97500,97500,0
20240401,170500,153706000,97500,97500,97500,97500,0
20240401,170400,153706000,97500,97500,97500,97500,0
20240401,170300,153706000,97500,97500,97500,97500,0
20240401,170200,153706000,97500,97500,97500,97500,0
20240401,170100,153706000,97500,97500,97500,97500,0
20240401,170000,153706000,97500,97500,97500,97500,0
20240401,165900,153706000,97500,97500,97500,97500,0
20240401,165800,153706000,97500,97500,97500,97500,0
20240401,165700,153706000,97500,97500,97500,97500,0
20240401,165600,153706000,97500,97500,97500,97500,0
20240401,165500,153706000,97500,97500,97500,97500,18
20240401,165400,153706000,97500,97500,97500,97500,0
20240401,165300,153706000,97500,97500,97500,97500,0
20240401,165200,153706000,97500,97500,97500,97500,0
20240401,165100,153706000,97500,97500,97500,97500,0
20240401,165000,153706000,97500,97500,97500,97500,0
20240401,164900,153706000,97500,97500,97500,97500,0
20240401,164800,153706000,97500,97500,97500,97500,0
20240401,164700,153706000,97500,97500,97500,97500,0
20240401,164600,153706000,97500,97500,97500,97500,0
20240401,164500,153706000,97500,97500,97500,97500,0
20240401,164400,153706000,97500,97500,97500,97500,0
20240401,164300,153706000,97500,97500,97500,97500,0
20240401,164200,153706000,97500,97500,97500,97500,0
20240401,164100,153706000,97500,97500,97500,97500,0
20240401,164000,153706000,97500,97500,97500,97500,0
20240401,163900,153706000,97500,97500,97500,97500,0
20240401,163800,153706000,97500,97500,97500,97500,0
20240401,163700,153706000,97500,97500,97500,97500,0
20240401,163600,153706000,97500,97500,97500,97500,0
20240401,163500,153706000,97500,97500,97500,97500,0
20240401,163400,153706000,97500,97500,97500,97500,0
20240401,163300,153706000,97500,97500,97500,97500,0
20240401,163200,153706000,97500,97500,97500,97500,0
20240401,163100,153706000,97500,97500,97500,97500,0
20240401,163000,153706000,97500,97500,97500,97500,0
20240401,162900,153706000,97500,97500,97500,97500,0
20240401,162800,153706000,97500,97500,97500,97500,0
20240401,162700,153706000,97500,97500,97500,97500,0
20240401,162600,153706000,97500,97500,97500,97500,0
20240401,162500,153706000,97500,97500,97500,97500,18
20240401,162400,153706000,97500,97500,97500,97500,0
20240401,162300,153706000,97500,97500,97500,97500,0
20240401,162200,153706000,97500,97500,97500,97500,0
20240401,162100,153706000,97500,97500,97500,97500,0
20240401,162000,153706000,97500,97500,97500,97500,0
20240401,161900,153706000,97500,97500,97500,97500,0
20240401,161800,153706000,97500,97500,97500,97500,0
20240401,161700,153706000,97500,97500,97500,97500,0
20240401,161600,153706000,97500,97500,97500,97500,0
20240401,161500,153706000,97500,97500,97500,97500,0
20240401,161400,153706000,97500,97500,97500,97500,0
20240401,161300,153706000,97500,97500,97500,97500,0
20240401,161200,153706000,97500,97500,97500,97500,0
20240401,161100,153706000,97500,97500,97500,97500,0
20240401,161000,153706000,97500,97500,97500,97500,0
20240401,160900,153706000,97500,97500,97500,97500,0
20240401,160800,153706000,97500,97500,97500,97500,0
20240401,160700,153706000,97500,97500,97500,97500,0
20240401,160600,153706000,97500,97500,97500,97500,0
20240401,160500,153706000,97500,97500,97500,97500,0
20240401,160400,153706000,97500,97500,97500,97500,0
20240401,160300,153706000,97500,97500,97500,97500,0
20240401,160200,153706000,97500,97500,97500,97500,0
20240401,160100,153706000,97500,97500,97500,97500,0
20240401,160000,153706000,97500,97500,97500,97500,0
20240401,155900,153706000,97500,97500,97500,97500,0
20240401,155800,153706000,97500,97500,97500,97500,0
20240401,155700,153706000,97500,97500,97500,97500,0
20240401,155600,153706000,97500,97500,97500,97500,0
20240401,155500,153706000,97500,97500,97500,97500,18
20240401,155400,153706000,97500,97500,97500,97500,0
20240401,155300,153706000,97500,97500,97500,97500,0
20240401,155200,153706000,97500,97500,97500,97500,0
20240401,155100,153706000,97500,97500,97500,97500,0
20240401,155000,153706000,97500,97500,97500,97500,0
20240401,154900,153706000,97500,97500,97500,97500,0
20240401,154800,153706000,97500,97500,97500,97500,0
20240401,154700,153706000,97500,97500,97500,97500,0
20240401,154600,153706000,97500,97500,97500,97500,0
20240401,154500,153706000,97500,97500,97500,97500,0
20240401,154400,153706000,97500,97500,97500,97500,0
20240401,154300,153706000,97500,97500,97500,97500,0
20240401,154200,153706000,97500,97500,97500,97500,0
20240401,154100,153706000,97500,97500,97500,97500,0
20240401,154000,153706000,97500,97500,97500,97500,0
20240401,153900,153706000,97500,97500,97500,97500,0
20240401,153800,153706000,97500,97500,97500,97500,0
20240401,153700,153706000,97500,97500,97500,97500,0
20240401,153600,153706000,97500,97500,97500,97500,0
20240401,153500,153706000,97500,97500,97500,97500,0
20240401,153400,153706000,97500,97500,97500,97500,0
20240401,153300,153706000,97500,97500,97500,97500,0
20240401,153200,153706000,97500,97500,97500,97500,0
20240401,153100,153706000,97500,97500,97500,97500,0
20240401,153000,153706000,97500,97500,97500,97500,18
20240401,152900,151951000,97000,97000,97000,97000,0
20240401,152800,151951000,97000,97000,97000,97000,0
20240401,152700,151951000,97000,97000,97000,97000,0
20240401,152600,151951000,97000,97000,97000,97000,0
20240401,152500,151951000,97000,97000,97000,97000,0
20240401,152400,151951000,97000,97000,97000,97000,0
20240401,152300,151951000,97000,97000,97000,97000,0
20240401,152200,151951000,97000,97000,97000,97000,0
20240401,152100,151951000,97000,97000,97000,97000,0
20240401,152000,151951000,97000,97000,97000,97000,0
20240401,151900,151951000,97000,97000,97000,97000,0
20240401,151800,151951000,97000,97000,97000,97000,6
20240401,151700,151369000,97200,97200,97200,97200,0
20240401,151600,151369000,97200,97200,97200,97200,0
20240401,151500,151369000,97200,97200,97200,97200,1
20240401,151400,151271800,96900,96900,96900,96900,2
20240401,151300,151078000,96900,96900,96900,96900,7
20240401,151200,150399700,96900,96900,96900,96900,0
20240401,151100,150399700,96900,96900,96900,96900,0
20240401,151000,150399700,96900,96900,96900,96900,1
20240401,150900,150302800,96900,97200,97200,96900,13
20240401,150800,149042200,96800,96800,96800,96800,0
20240401,150700,149042200,96800,96800,96800,96800,0
20240401,150600,149042200,96800,96800,96800,96800,0
20240401,150500,149042200,96800,96800,96800,96800,0
20240401,150400,149042200,96800,96800,96800,96800,0
20240401,150300,149042200,96800,96800,96800,96800,9
20240401,150200,148171000,96800,96800,96800,96800,0
20240401,150100,148171000,96800,96800,96800,96800,0
20240401,150000,148171000,96800,96800,96800,96800,0
20240401,145900,148171000,96800,97100,97100,96800,61
20240401,145800,142256700,97100,97100,97100,97100,0
20240401,145700,142256700,97100,97100,97100,97100,0
20240401,145600,142256700,97100,97100,97100,97100,0
20240401,145500,142256700,97100,97100,97100,97100,0
20240401,145400,142256700,97100,97100,97100,97100,0
20240401,145300,142256700,97100,97100,97100,97100,5
20240401,145200,141771200,97300,97300,97300,97300,0
20240401,145100,141771200,97300,97300,97300,97300,0
20240401,145000,141771200,97300,97300,97300,97300,1
20240401,144900,141673900,97300,97300,97300,97300,0
20240401,144800,141673900,97300,97300,97300,97300,0
20240401,144700,141673900,97300,97300,97300,97300,0
20240401,144600,141673900,97300,97300,97300,97300,1
20240401,144500,141576600,97300,97300,97300,97300,0
20240401,144400,141576600,97300,97300,97300,97300,0
20240401,144300,141576600,97300,97300,97300,97300,0
20240401,144200,141576600,97300,97300,97300,97300,1
20240401,144100,141479300,97300,97300,97300,97300,0
20240401,144000,141479300,97300,97300,97300,97300,0
20240401,143900,141479300,97300,97300,97300,97300,1
20240401,143800,141382000,97300,97300,97300,97300,0
20240401,143700,141382000,97300,97300,97300,97300,0
20240401,143600,141382000,97300,97300,97300,97300,0
20240401,143500,141382000,97300,97300,97300,97300,1
20240401,143400,141284700,97300,97300,97300,97300,0
20240401,143300,141284700,97300,97300,97300,97300,0
20240401,143200,141284700,97300,97300,97300,97300,1
20240401,143100,141187400,97300,97300,97300,97300,0
20240401,143000,141187400,97300,97300,97300,97300,0
20240401,142900,141187400,97300,97300,97300,97300,0
20240401,142800,141187400,97300,97300,97300,97300,1
20240401,142700,141090100,97300,97300,97300,97300,0
20240401,142600,141090100,97300,97300,97300,97300,0
20240401,142500,141090100,97300,97300,97300,97300,1
20240401,142400,140992800,97300,97300,97300,97300,0
20240401,142300,140992800,97300,97300,97300,97300,0
20240401,142200,140992800,97300,97300,97300,97300,0
20240401,142100,140992800,97300,97300,97300,97300,1
20240401,142000,140895500,97300,97300,97300,97300,0
20240401,141900,140895500,97300,97300,97300,97300,0
20240401,141800,140895500,97300,97300,97300,97300,1
20240401,141700,140798200,97300,97300,97300,97300,0
20240401,141600,140798200,97300,97300,97300,97300,0
20240401,141500,140798200,97300,97300,97300,97300,0
20240401,141400,140798200,97300,97300,97300,97300,1
20240401,141300,140700900,97300,97300,97300,97300,0
20240401,141200,140700900,97300,97300,97300,97300,0
20240401,141100,140700900,97300,97300,97300,97300,1
20240401,141000,140603600,97300,97300,97300,97300,0
20240401,140900,140603600,97300,97300,97300,97300,0
20240401,140800,140603600,97300,97300,97300,97300,4
20240401,140700,140214400,97300,97300,97300,97300,0
20240401,140600,140214400,97300,97300,97300,97300,0
20240401,140500,140214400,97300,97300,97300,97300,0
20240401,140400,140214400,97300,97400,97400,97300,7
20240401,140300,139533100,97400,97400,97400,97400,0
20240401,140200,139533100,97400,97400,97400,97400,0
20240401,140100,139533100,97400,97400,97400,97400,0
20240401,140000,139533100,97400,97400,97400,97400,1
20240401,135900,139435700,97300,97300,97300,97300,0
20240401,135800,139435700,97300,97300,97300,97300,0
20240401,135700,139435700,97300,97300,97300,97300,0
20240401,135600,139435700,97300,97300,97300,97300,0
20240401,135500,139435700,97300,97300,97300,97300,0
20240401,135400,139435700,97300,97300,97300,97300,0
20240401,135300,139435700,97300,97300,97300,97300,0
20240401,135200,139435700,97300,97300,97300,97300,1
20240401,135100,139338400,97200,97200,97200,97200,0
20240401,135000,139338400,97200,97200,97200,97200,102
20240401,134900,129424000,97200,97200,97200,97200,1
20240401,134800,129326800,97200,97200,97200,97200,0
20240401,134700,129326800,97200,97200,97200,97200,1
20240401,134600,129229600,97200,97200,97200,97200,0
20240401,134500,129229600,97200,97200,97200,97200,0
20240401,134400,129229600,97200,97200,97200,97200,24
20240401,134300,126896800,97100,97100,97100,97100,0
20240401,134200,126896800,97100,97100,97100,97100,0
20240401,134100,126896800,97100,97100,97100,97100,0
20240401,134000,126896800,97100,97100,97100,97100,0
20240401,133900,126896800,97100,97100,97100,97100,0
20240401,133800,126896800,97100,97300,97300,97100,56
20240401,133700,121458800,97300,97300,97300,97300,0
20240401,133600,121458800,97300,97300,97300,97300,0
20240401,133500,121458800,97300,97300,97300,97300,0
20240401,133400,121458800,97300,97300,97300,97300,0
20240401,133300,121458800,97300,97300,97300,97300,0
20240401,133200,121458800,97300,97300,97300,97300,3
20240401,133100,121166900,97300,97300,97300,97300,0
20240401,133000,121166900,97300,97300,97300,97300,0
20240401,132900,121166900,97300,97300,97300,97300,5
20240401,132800,120680400,97100,97100,97100,97100,0
20240401,132700,120680400,97100,97100,97100,97100,0
20240401,132600,120680400,97100,97100,97100,97100,0
20240401,132500,120680400,97100,97100,97100,97100,0
20240401,132400,120680400,97100,97100,97100,97100,0
20240401,132300,120680400,97100,97100,97100,97100,0
20240401,132200,120680400,97100,97400,97400,97100,13
20240401,132100,119416000,97800,97800,97800,97800,2
20240401,132000,119220400,97800,97800,97800,97800,2
20240401,131900,119024800,97400,97400,97400,97400,0
20240401,131800,119024800,97400,97400,97400,97400,0
20240401,131700,119024800,97400,97400,97400,97400,0
20240401,131600,119024800,97400,97400,97400,97400,0
20240401,131500,119024800,97400,97400,97400,97400,0
20240401,131400,119024800,97400,97400,97400,97400,0
20240401,131300,119024800,97400,97400,97400,97400,0
20240401,131200,119024800,97400,97400,97400,97400,13
20240401,131100,117758600,97800,97800,97800,97800,1
20240401,131000,117660800,97800,97800,97800,97800,0
20240401,130900,117660800,97800,97800,97800,97800,0
20240401,130800,117660800,97800,97800,97800,97800,0
20240401,130700,117660800,97800,97800,97800,97800,15
20240401,130600,116193800,97400,97400,97400,97400,0
20240401,130500,116193800,97400,97400,97400,97400,0
20240401,130400,116193800,97400,97400,97400,97400,0
20240401,130300,116193800,97400,97400,97400,97400,1
20240401,130200,116096400,97700,97700,97700,97700,0
20240401,130100,116096400,97700,97700,97700,97700,0
20240401,130000,116096400,97700,97700,97700,97700,1
20240401,125900,115998700,97700,97700,97700,97700,0
20240401,125800,115998700,97700,97700,97700,97700,0
20240401,125700,115998700,97700,97700,97700,97700,0
20240401,125600,115998700,97700,97700,97700,97700,1
20240401,125500,115901000,97800,97800,97800,97800,0
20240401,125400,115901000,97800,97800,97800,97800,0
20240401,125300,115901000,97800,97800,97800,97800,1
20240401,125200,115803200,97800,97800,97800,97800,0
20240401,125100,115803200,97800,97800,97800,97800,0
20240401,125000,115803200,97800,97800,97800,97800,0
20240401,124900,115803200,97800,97800,97800,97800,1
20240401,124800,115705400,97900,97700,97900,97700,30
20240401,124700,112770500,97700,97700,97700,97700,0
20240401,124600,112770500,97700,97300,97700,97300,20
20240401,124500,110822300,97200,97200,97200,97200,0
20240401,124400,110822300,97200,97200,97200,97200,0
20240401,124300,110822300,97200,97200,97200,97200,0
20240401,124200,110822300,97200,97200,97200,97200,0
20240401,124100,110822300,97200,97200,97200,97200,6
20240401,124000,110239100,97100,97100,97100,97100,0
20240401,123900,110239100,97100,97100,97100,97100,0
20240401,123800,110239100,97100,97100,97100,97100,0
20240401,123700,110239100,97100,97100,97100,97100,0
20240401,123600,110239100,97100,97100,97100,97100,0
20240401,123500,110239100,97100,97100,97100,97100,0
20240401,123400,110239100,97100,97100,97100,97100,0
20240401,123300,110239100,97100,97100,97100,97100,0
20240401,123200,110239100,97100,97100,97100,97100,0
20240401,123100,110239100,97100,97100,97100,97100,0
20240401,123000,110239100,97100,97100,97100,97100,0
20240401,122900,110239100,97100,97100,97100,97100,0
20240401,122800,110239100,97100,97100,97100,97100,0
20240401,122700,110239100,97100,97100,97100,97100,0
20240401,122600,110239100,97100,97100,97100,97100,0
20240401,122500,110239100,97100,97100,97100,97100,0
20240401,122400,110239100,97100,97100,97100,97100,0
20240401,122300,110239100,97100,97100,97100,97100,0
20240401,122200,110239100,97100,97100,97100,97100,0
20240401,122100,110239100,97100,97100,97100,97100,0
20240401,122000,110239100,97100,97100,97100,97100,0
20240401,121900,110239100,97100,97200,97200,97100,25
20240401,121800,107810500,97100,97100,97100,97100,0
20240401,121700,107810500,97100,97100,97100,97100,0
20240401,121600,107810500,97100,97100,97100,97100,0
20240401,121500,107810500,97100,97100,97100,97100,0
20240401,121400,107810500,97100,97100,97100,97100,0
20240401,121300,107810500,97100,97100,97100,97100,0
20240401,121200,107810500,97100,97100,97100,97100,0
20240401,121100,107810500,97100,97100,97100,97100,0
20240401,121000,107810500,97100,97100,97100,97100,20
20240401,120900,105868500,97100,97100,97100,97100,0
20240401,120800,105868500,97100,97100,97100,97100,0
20240401,120700,105868500,97100,97100,97100,97100,0
20240401,120600,105868500,97100,97100,97100,97100,0
20240401,120500,105868500,97100,97100,97100,97100,0
20240401,120400,105868500,97100,97100,97100,97100,0
20240401,120300,105868500,97100,97100,97100,97100,0
20240401,120200,105868500,97100,97100,97100,97100,0
20240401,120100,105868500,97100,97100,97100,97100,2
20240401,120000,105674300,97100,97100,97100,97100,0
20240401,115900,105674300,97100,97100,97100,97100,0
20240401,115800,105674300,97100,97100,97100,97100,0
20240401,115700,105674300,97100,97100,97100,97100,26
20240401,115600,103149700,97100,97200,97200,97100,5
20240401,115500,102664000,97100,97100,97100,97100,0
20240401,115400,102664000,97100,97200,97200,97100,16
20240401,115300,101108900,97000,97000,97000,97000,0
20240401,115200,101108900,97000,97000,97000,97000,0
20240401,115100,101108900,97000,97000,97000,97000,0
20240401,115000,101108900,97000,97000,97000,97000,0
20240401,114900,101108900,97000,97000,97000,97000,0
20240401,114800,101108900,97000,97000,97000,97000,0
20240401,114700,101108900,97000,97000,97000,97000,0
20240401,114600,101108900,97000,97000,97000,97000,0
20240401,114500,101108900,97000,97000,97000,97000,0
20240401,114400,101108900,97000,97000,97000,97000,0
20240401,114300,101108900,97000,97000,97000,97000,0
20240401,114200,101108900,97000,97000,97000,97000,0
20240401,114100,101108900,97000,97000,97000,97000,0
20240401,114000,101108900,97000,97000,97000,97000,0
20240401,113900,101108900,97000,97000,97000,97000,0
20240401,113800,101108900,97000,97000,97000,97000,0
20240401,113700,101108900,97000,97000,97000,97000,0
20240401,113600,101108900,97000,97100,97100,97000,8
20240401,113500,100332600,97200,97200,97200,97200,1
20240401,113400,100235400,97200,97200,97200,97200,0
20240401,113300,100235400,97200,97200,97200,97200,0
20240401,113200,100235400,97200,97200,97200,97200,1
20240401,113100,100138200,97200,97200,97200,97200,0
20240401,113000,100138200,97200,97200,97200,97200,0
20240401,112900,100138200,97200,97200,97200,97200,0
20240401,112800,100138200,97200,97200,97200,97200,21
20240401,112700,98097000,97000,97000,97000,97000,0
20240401,112600,98097000,97000,97000,97000,97000,0
20240401,112500,98097000,97000,97000,97000,97000,0
20240401,112400,98097000,97000,97000,97000,97000,5
20240401,112300,97612000,97200,97200,97200,97200,0
20240401,112200,97612000,97200,97200,97200,97200,0
20240401,112100,97612000,97200,97200,97200,97200,1
20240401,112000,97514800,97200,97200,97200,97200,0
20240401,111900,97514800,97200,97200,97200,97200,0
20240401,111800,97514800,97200,97200,97200,97200,1
20240401,111700,97417600,97200,97200,97200,97200,0
20240401,111600,97417600,97200,97200,97200,97200,1
20240401,111500,97320400,97000,97000,97000,97000,0
20240401,111400,97320400,97000,97000,97000,97000,0
20240401,111300,97320400,97000,97000,97000,97000,0
20240401,111200,97320400,97000,97000,97000,97000,0
20240401,111100,97320400,97000,97000,97000,97000,0
20240401,111000,97320400,97000,97000,97000,97000,0
20240401,110900,97320400,97000,97000,97000,97000,0
20240401,110800,97320400,97000,97000,97000,97000,0
20240401,110700,97320400,97000,97200,97200,97000,11
20240401,110600,96252200,97200,97200,97200,97200,0
20240401,110500,96252200,97200,97200,97200,97200,0
20240401,110400,96252200,97200,97200,97200,97200,0
20240401,110300,96252200,97200,97200,97200,97200,0
20240401,110200,96252200,97200,97200,97200,97200,0
20240401,110100,96252200,97200,97200,97200,97200,0
20240401,110000,96252200,97200,97200,97200,97200,0
20240401,105900,96252200,97200,97200,97200,97200,0
20240401,105800,96252200,97200,97200,97200,97200,0
20240401,105700,96252200,97200,97500,97500,97200,30
20240401,105600,93328700,97700,97700,97700,97700,1
20240401,105500,93231000,97700,97700,97700,97700,1
20240401,105400,93133300,97500,97500,97500,97500,0
20240401,105300,93133300,97500,97500,97500,97500,0
20240401,105200,93133300,97500,97500,97500,97500,0
20240401,105100,93133300,97500,97500,97500,97500,0
20240401,105000,93133300,97500,97500,97500,97500,1
20240401,104900,93035800,97500,97700,97700,97500,7
20240401,104800,92352700,97700,97700,97700,97700,0
20240401,104700,92352700,97700,97700,97700,97700,35
20240401,104600,88933200,97700,97700,97700,97700,1
20240401,104500,88835500,97600,97600,97600,97600,0
20240401,104400,88835500,97600,97600,97600,97600,0
20240401,104300,88835500,97600,97600,97600,97600,0
20240401,104200,88835500,97600,97600,97600,97600,0
20240401,104100,88835500,97600,97600,97600,97600,0
20240401,104000,88835500,97600,97600,97600,97600,99
20240401,103900,79173100,97600,97600,97600,97600,3
20240401,103800,78880300,97600,97600,97600,97600,4
20240401,103700,78489900,97600,97600,97600,97600,0
20240401,103600,78489900,97600,97600,97600,97600,0
20240401,103500,78489900,97600,97600,97600,97600,1
20240401,103400,78392300,97500,97500,97500,97500,4
20240401,103300,78002300,97400,97400,97400,97400,0
20240401,103200,78002300,97400,97400,97400,97400,2
20240401,103100,77807500,97300,97300,97300,97300,15
20240401,103000,76348000,97300,97300,97300,97300,5
20240401,102900,75861500,97300,97300,97300,97300,0
20240401,102800,75861500,97300,97300,97300,97300,1
20240401,102700,75764200,97200,97200,97200,97200,0
20240401,102600,75764200,97200,97200,97200,97200,20
20240401,102500,73820200,97200,97200,97200,97200,7
20240401,102400,73139800,97100,97100,97100,97100,0
20240401,102300,73139800,97100,97100,97100,97100,1
20240401,102200,73042700,97000,97000,97000,97000,0
20240401,102100,73042700,97000,97000,97000,97000,0
20240401,102000,73042700,97000,97000,97000,97000,0
20240401,101900,73042700,97000,97000,97000,97000,0
20240401,101800,73042700,97000,97000,97000,97000,20
20240401,101700,71102700,97000,97000,97000,97000,10
20240401,101600,70132700,97000,97000,97000,97000,33
20240401,101500,66931700,96800,96800,96800,96700,23
20240401,101400,64705700,96900,96900,96900,96900,1
20240401,101300,64608800,97000,97000,97000,97000,0
20240401,101200,64608800,97000,97000,97000,97000,43
20240401,101100,60437800,97000,96800,97000,96800,61
20240401,101000,54530200,96800,96800,96800,96800,1
20240401,100900,54433400,96800,96800,96800,96800,0
20240401,100800,54433400,96800,96800,96800,96800,1
20240401,100700,54336600,96800,96800,96800,96800,1
20240401,100600,54239800,96800,96800,96800,96800,0
20240401,100500,54239800,96800,96800,96800,96800,4
20240401,100400,53852600,96800,96800,96800,96800,0
20240401,100300,53852600,96800,96800,96800,96800,0
20240401,100200,53852600,96800,96800,96800,96800,8
20240401,100100,53078200,97000,97000,97000,97000,0
20240401,100000,53078200,97000,97000,97000,97000,7
20240401,095900,52399200,97000,97000,97000,97000,0
20240401,095800,52399200,97000,97000,97000,97000,0
20240401,095700,52399200,97000,97000,97000,97000,0
20240401,095600,52399200,97000,97000,97000,97000,3
20240401,095500,52108200,96600,96600,96600,96600,0
20240401,095400,52108200,96600,96600,96600,96600,0
20240401,095300,52108200,96600,96600,96600,96600,0
20240401,095200,52108200,96600,96600,96600,96600,0
20240401,095100,52108200,96600,96600,96600,96600,0
20240401,095000,52108200,96600,96600,96600,96600,0
20240401,094900,52108200,96600,96600,96600,96600,0
20240401,094800,52108200,96600,97000,97000,96600,3
20240401,094700,51818000,96600,96600,96600,96600,0
20240401,094600,51818000,96600,96600,96600,96600,0
20240401,094500,51818000,96600,96600,96600,96600,0
20240401,094400,51818000,96600,96600,96600,96600,1
20240401,094300,51721400,96900,96900,96900,96900,0
20240401,094200,51721400,96900,96900,96900,96900,1
20240401,094100,51624500,96900,96900,96900,96900,0
20240401,094000,51624500,96900,96900,96900,96900,0
20240401,093900,51624500,96900,96900,96900,96900,1
20240401,093800,51527600,97000,97000,97000,97000,1
20240401,093700,51430600,96600,96600,96600,96600,1
20240401,093600,51334000,96500,96500,96500,96500,0
20240401,093500,51334000,96500,96500,96500,96500,5
20240401,093400,50851500,96500,96500,96500,96500,3
20240401,093300,50562000,96800,96800,96800,96800,1
20240401,093200,50465200,96500,96900,96900,96500,110
20240401,093100,39841600,96800,96800,96800,96800,1
20240401,093000,39744800,96700,96700,96700,96700,2
20240401,092900,39551400,96700,96700,96700,96700,0
20240401,092800,39551400,96700,96600,96800,96600,22
20240401,092700,37425900,96700,96700,96700,96700,1
20240401,092600,37329200,96600,96700,96700,96600,33
20240401,092500,34140900,96500,96500,96500,96500,0
20240401,092400,34140900,96500,96500,96500,96500,0
20240401,092300,34140900,96500,96500,96500,96500,0
20240401,092200,34140900,96500,96500,96500,96500,0
20240401,092100,34140900,96500,96500,96500,96500,0
20240401,092000,34140900,96500,96500,96500,96500,0
20240401,091900,34140900,96500,96500,96500,96500,0
20240401,091800,34140900,96500,96500,96500,96500,0
20240401,091700,34140900,96500,96600,96600,96500,15
20240401,091600,32692400,96500,96500,96500,96500,0
20240401,091500,32692400,96500,96500,96500,96500,0
20240401,091400,32692400,96500,97300,97300,96500,304
20240401,091300,3293700,96700,96700,96700,96700,0
20240401,091200,3293700,96700,96700,96700,96700,0
20240401,091100,3293700,96700,96700,96700,96700,0
20240401,091000,3293700,96700,96700,96700,96700,0
20240401,090900,3293700,96700,96700,96700,96700,0
20240401,090800,3293700,96700,96900,96900,96700,5
20240401,090700,2809700,97400,97400,97400,97400,1
20240401,090600,2712300,97700,97700,97700,97700,0
20240401,090500,2712300,97700,97700,97700,97700,0
20240401,090400,2712300,97700,97700,97700,97700,0
20240401,090300,2712300,97700,97700,97700,97700,1
20240401,090200,2614600,98400,98400,98400,98400,0
20240401,090100,2614600,98400,98400,98400,98400,0
20240401,090000,2614600,98400,96700,98400,96700,27