KissMeData/042000/min/candle-20250401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,7253032650,50900,50900,50900,50900,7142
20250401,193500,7253032650,50900,50900,50900,50900,0
20250401,193400,7253032650,50900,50900,50900,50900,0
20250401,193300,7253032650,50900,50900,50900,50900,0
20250401,193200,7253032650,50900,50900,50900,50900,0
20250401,193100,7253032650,50900,50900,50900,50900,0
20250401,193000,7253032650,50900,50900,50900,50900,0
20250401,192900,7253032650,50900,50900,50900,50900,0
20250401,192800,7253032650,50900,50900,50900,50900,0
20250401,192700,7253032650,50900,50900,50900,50900,0
20250401,192600,7253032650,50900,50900,50900,50900,0
20250401,192500,7253032650,50900,50900,50900,50900,0
20250401,192400,7253032650,50900,50900,50900,50900,0
20250401,192300,7253032650,50900,50900,50900,50900,0
20250401,192200,7253032650,50900,50900,50900,50900,0
20250401,192100,7253032650,50900,50900,50900,50900,0
20250401,192000,7253032650,50900,50900,50900,50900,0
20250401,191900,7253032650,50900,50900,50900,50900,0
20250401,191800,7253032650,50900,50900,50900,50900,0
20250401,191700,7253032650,50900,50900,50900,50900,0
20250401,191600,7253032650,50900,50900,50900,50900,0
20250401,191500,7253032650,50900,50900,50900,50900,0
20250401,191400,7253032650,50900,50900,50900,50900,0
20250401,191300,7253032650,50900,50900,50900,50900,0
20250401,191200,7253032650,50900,50900,50900,50900,0
20250401,191100,7253032650,50900,50900,50900,50900,0
20250401,191000,7253032650,50900,50900,50900,50900,0
20250401,190900,7253032650,50900,50900,50900,50900,0
20250401,190800,7253032650,50900,50900,50900,50900,0
20250401,190700,7253032650,50900,50900,50900,50900,0
20250401,190600,7253032650,50900,50900,50900,50900,7142
20250401,190500,7253032650,50900,50900,50900,50900,0
20250401,190400,7253032650,50900,50900,50900,50900,0
20250401,190300,7253032650,50900,50900,50900,50900,0
20250401,190200,7253032650,50900,50900,50900,50900,0
20250401,190100,7253032650,50900,50900,50900,50900,0
20250401,190000,7253032650,50900,50900,50900,50900,0
20250401,185900,7253032650,50900,50900,50900,50900,0
20250401,185800,7253032650,50900,50900,50900,50900,0
20250401,185700,7253032650,50900,50900,50900,50900,0
20250401,185600,7253032650,50900,50900,50900,50900,0
20250401,185500,7253032650,50900,50900,50900,50900,0
20250401,185400,7253032650,50900,50900,50900,50900,0
20250401,185300,7253032650,50900,50900,50900,50900,0
20250401,185200,7253032650,50900,50900,50900,50900,0
20250401,185100,7253032650,50900,50900,50900,50900,0
20250401,185000,7253032650,50900,50900,50900,50900,0
20250401,184900,7253032650,50900,50900,50900,50900,0
20250401,184800,7253032650,50900,50900,50900,50900,0
20250401,184700,7253032650,50900,50900,50900,50900,0
20250401,184600,7253032650,50900,50900,50900,50900,0
20250401,184500,7253032650,50900,50900,50900,50900,0
20250401,184400,7253032650,50900,50900,50900,50900,0
20250401,184300,7253032650,50900,50900,50900,50900,0
20250401,184200,7253032650,50900,50900,50900,50900,0
20250401,184100,7253032650,50900,50900,50900,50900,0
20250401,184000,7253032650,50900,50900,50900,50900,0
20250401,183900,7253032650,50900,50900,50900,50900,0
20250401,183800,7253032650,50900,50900,50900,50900,0
20250401,183700,7253032650,50900,50900,50900,50900,0
20250401,183600,7253032650,50900,50900,50900,50900,7142
20250401,183500,7253032650,50900,50900,50900,50900,0
20250401,183400,7253032650,50900,50900,50900,50900,0
20250401,183300,7253032650,50900,50900,50900,50900,0
20250401,183200,7253032650,50900,50900,50900,50900,0
20250401,183100,7253032650,50900,50900,50900,50900,0
20250401,183000,7253032650,50900,50900,50900,50900,0
20250401,182900,7253032650,50900,50900,50900,50900,0
20250401,182800,7253032650,50900,50900,50900,50900,0
20250401,182700,7253032650,50900,50900,50900,50900,0
20250401,182600,7253032650,50900,50900,50900,50900,0
20250401,182500,7253032650,50900,50900,50900,50900,0
20250401,182400,7253032650,50900,50900,50900,50900,0
20250401,182300,7253032650,50900,50900,50900,50900,0
20250401,182200,7253032650,50900,50900,50900,50900,0
20250401,182100,7253032650,50900,50900,50900,50900,0
20250401,182000,7253032650,50900,50900,50900,50900,0
20250401,181900,7253032650,50900,50900,50900,50900,0
20250401,181800,7253032650,50900,50900,50900,50900,0
20250401,181700,7253032650,50900,50900,50900,50900,0
20250401,181600,7253032650,50900,50900,50900,50900,0
20250401,181500,7253032650,50900,50900,50900,50900,0
20250401,181400,7253032650,50900,50900,50900,50900,0
20250401,181300,7253032650,50900,50900,50900,50900,0
20250401,181200,7253032650,50900,50900,50900,50900,0
20250401,181100,7253032650,50900,50900,50900,50900,0
20250401,181000,7253032650,50900,50900,50900,50900,0
20250401,180900,7253032650,50900,50900,50900,50900,0
20250401,180800,7253032650,50900,50900,50900,50900,0
20250401,180700,7253032650,50900,50900,50900,50900,0
20250401,180600,7253032650,50900,50900,50900,50900,7142
20250401,180500,7253032650,50900,50900,50900,50900,0
20250401,180400,7253032650,50900,50900,50900,50900,0
20250401,180300,7253032650,50900,50900,50900,50900,0
20250401,180200,7253032650,50900,50900,50900,50900,0
20250401,180100,7253032650,50900,50900,50900,50900,0
20250401,180000,7253032650,50900,50900,50900,50900,0
20250401,175900,7253032650,50900,50900,50900,50900,0
20250401,175800,7253032650,50900,50900,50900,50900,0
20250401,175700,7253032650,50900,50900,50900,50900,0
20250401,175600,7253032650,50900,50900,50900,50900,0
20250401,175500,7253032650,50900,50900,50900,50900,0
20250401,175400,7253032650,50900,50900,50900,50900,0
20250401,175300,7253032650,50900,50900,50900,50900,0
20250401,175200,7253032650,50900,50900,50900,50900,0
20250401,175100,7253032650,50900,50900,50900,50900,0
20250401,175000,7253032650,50900,50900,50900,50900,0
20250401,174900,7253032650,50900,50900,50900,50900,0
20250401,174800,7253032650,50900,50900,50900,50900,0
20250401,174700,7253032650,50900,50900,50900,50900,0
20250401,174600,7253032650,50900,50900,50900,50900,0
20250401,174500,7253032650,50900,50900,50900,50900,0
20250401,174400,7253032650,50900,50900,50900,50900,0
20250401,174300,7253032650,50900,50900,50900,50900,0
20250401,174200,7253032650,50900,50900,50900,50900,0
20250401,174100,7253032650,50900,50900,50900,50900,0
20250401,174000,7253032650,50900,50900,50900,50900,0
20250401,173900,7253032650,50900,50900,50900,50900,0
20250401,173800,7253032650,50900,50900,50900,50900,0
20250401,173700,7253032650,50900,50900,50900,50900,0
20250401,173600,7253032650,50900,50900,50900,50900,7142
20250401,173500,7253032650,50900,50900,50900,50900,0
20250401,173400,7253032650,50900,50900,50900,50900,0
20250401,173300,7253032650,50900,50900,50900,50900,0
20250401,173200,7253032650,50900,50900,50900,50900,0
20250401,173100,7253032650,50900,50900,50900,50900,0
20250401,173000,7253032650,50900,50900,50900,50900,0
20250401,172900,7253032650,50900,50900,50900,50900,0
20250401,172800,7253032650,50900,50900,50900,50900,0
20250401,172700,7253032650,50900,50900,50900,50900,0
20250401,172600,7253032650,50900,50900,50900,50900,0
20250401,172500,7253032650,50900,50900,50900,50900,0
20250401,172400,7253032650,50900,50900,50900,50900,0
20250401,172300,7253032650,50900,50900,50900,50900,0
20250401,172200,7253032650,50900,50900,50900,50900,0
20250401,172100,7253032650,50900,50900,50900,50900,0
20250401,172000,7253032650,50900,50900,50900,50900,0
20250401,171900,7253032650,50900,50900,50900,50900,0
20250401,171800,7253032650,50900,50900,50900,50900,0
20250401,171700,7253032650,50900,50900,50900,50900,0
20250401,171600,7253032650,50900,50900,50900,50900,0
20250401,171500,7253032650,50900,50900,50900,50900,0
20250401,171400,7253032650,50900,50900,50900,50900,0
20250401,171300,7253032650,50900,50900,50900,50900,0
20250401,171200,7253032650,50900,50900,50900,50900,0
20250401,171100,7253032650,50900,50900,50900,50900,0
20250401,171000,7253032650,50900,50900,50900,50900,0
20250401,170900,7253032650,50900,50900,50900,50900,0
20250401,170800,7253032650,50900,50900,50900,50900,0
20250401,170700,7253032650,50900,50900,50900,50900,0
20250401,170600,7253032650,50900,50900,50900,50900,7142
20250401,170500,7253032650,50900,50900,50900,50900,0
20250401,170400,7253032650,50900,50900,50900,50900,0
20250401,170300,7253032650,50900,50900,50900,50900,0
20250401,170200,7253032650,50900,50900,50900,50900,0
20250401,170100,7253032650,50900,50900,50900,50900,0
20250401,170000,7253032650,50900,50900,50900,50900,0
20250401,165900,7253032650,50900,50900,50900,50900,0
20250401,165800,7253032650,50900,50900,50900,50900,0
20250401,165700,7253032650,50900,50900,50900,50900,0
20250401,165600,7253032650,50900,50900,50900,50900,0
20250401,165500,7253032650,50900,50900,50900,50900,0
20250401,165400,7253032650,50900,50900,50900,50900,0
20250401,165300,7253032650,50900,50900,50900,50900,0
20250401,165200,7253032650,50900,50900,50900,50900,0
20250401,165100,7253032650,50900,50900,50900,50900,0
20250401,165000,7253032650,50900,50900,50900,50900,0
20250401,164900,7253032650,50900,50900,50900,50900,0
20250401,164800,7253032650,50900,50900,50900,50900,0
20250401,164700,7253032650,50900,50900,50900,50900,0
20250401,164600,7253032650,50900,50900,50900,50900,0
20250401,164500,7253032650,50900,50900,50900,50900,0
20250401,164400,7253032650,50900,50900,50900,50900,0
20250401,164300,7253032650,50900,50900,50900,50900,0
20250401,164200,7253032650,50900,50900,50900,50900,0
20250401,164100,7253032650,50900,50900,50900,50900,0
20250401,164000,7253032650,50900,50900,50900,50900,0
20250401,163900,7253032650,50900,50900,50900,50900,0
20250401,163800,7253032650,50900,50900,50900,50900,0
20250401,163700,7253032650,50900,50900,50900,50900,0
20250401,163600,7253032650,50900,50900,50900,50900,7142
20250401,163500,7253032650,50900,50900,50900,50900,0
20250401,163400,7253032650,50900,50900,50900,50900,0
20250401,163300,7253032650,50900,50900,50900,50900,0
20250401,163200,7253032650,50900,50900,50900,50900,0
20250401,163100,7253032650,50900,50900,50900,50900,0
20250401,163000,7253032650,50900,50900,50900,50900,0
20250401,162900,7253032650,50900,50900,50900,50900,0
20250401,162800,7253032650,50900,50900,50900,50900,0
20250401,162700,7253032650,50900,50900,50900,50900,0
20250401,162600,7253032650,50900,50900,50900,50900,0
20250401,162500,7253032650,50900,50900,50900,50900,0
20250401,162400,7253032650,50900,50900,50900,50900,0
20250401,162300,7253032650,50900,50900,50900,50900,0
20250401,162200,7253032650,50900,50900,50900,50900,0
20250401,162100,7253032650,50900,50900,50900,50900,0
20250401,162000,7253032650,50900,50900,50900,50900,0
20250401,161900,7253032650,50900,50900,50900,50900,0
20250401,161800,7253032650,50900,50900,50900,50900,0
20250401,161700,7253032650,50900,50900,50900,50900,0
20250401,161600,7253032650,50900,50900,50900,50900,0
20250401,161500,7253032650,50900,50900,50900,50900,0
20250401,161400,7253032650,50900,50900,50900,50900,0
20250401,161300,7253032650,50900,50900,50900,50900,0
20250401,161200,7253032650,50900,50900,50900,50900,0
20250401,161100,7253032650,50900,50900,50900,50900,0
20250401,161000,7253032650,50900,50900,50900,50900,0
20250401,160900,7253032650,50900,50900,50900,50900,0
20250401,160800,7253032650,50900,50900,50900,50900,0
20250401,160700,7253032650,50900,50900,50900,50900,0
20250401,160600,7253032650,50900,50900,50900,50900,7142
20250401,160500,7253032650,50900,50900,50900,50900,0
20250401,160400,7253032650,50900,50900,50900,50900,0
20250401,160300,7253032650,50900,50900,50900,50900,0
20250401,160200,7253032650,50900,50900,50900,50900,0
20250401,160100,7253032650,50900,50900,50900,50900,0
20250401,160000,7253032650,50900,50900,50900,50900,0
20250401,155900,7253032650,50900,50900,50900,50900,0
20250401,155800,7253032650,50900,50900,50900,50900,0
20250401,155700,7253032650,50900,50900,50900,50900,0
20250401,155600,7253032650,50900,50900,50900,50900,0
20250401,155500,7253032650,50900,50900,50900,50900,0
20250401,155400,7253032650,50900,50900,50900,50900,0
20250401,155300,7253032650,50900,50900,50900,50900,0
20250401,155200,7253032650,50900,50900,50900,50900,0
20250401,155100,7253032650,50900,50900,50900,50900,0
20250401,155000,7253032650,50900,50900,50900,50900,0
20250401,154900,7253032650,50900,50900,50900,50900,0
20250401,154800,7253032650,50900,50900,50900,50900,0
20250401,154700,7253032650,50900,50900,50900,50900,0
20250401,154600,7253032650,50900,50900,50900,50900,0
20250401,154500,7253032650,50900,50900,50900,50900,0
20250401,154400,7253032650,50900,50900,50900,50900,0
20250401,154300,7253032650,50900,50900,50900,50900,0
20250401,154200,7253032650,50900,50900,50900,50900,0
20250401,154100,7253032650,50900,50900,50900,50900,0
20250401,154000,7253032650,50900,50900,50900,50900,0
20250401,153900,7253032650,50900,50900,50900,50900,0
20250401,153800,7253032650,50900,50900,50900,50900,0
20250401,153700,7253032650,50900,50900,50900,50900,0
20250401,153600,7253032650,50900,50900,50900,50900,7142
20250401,153500,7253032650,50900,50900,50900,50900,0
20250401,153400,7253032650,50900,50900,50900,50900,0
20250401,153300,7253032650,50900,50900,50900,50900,0
20250401,153200,7253032650,50900,50900,50900,50900,0
20250401,153100,7253032650,50900,50900,50900,50900,0
20250401,153000,7253032650,50900,50900,50900,50900,7142
20250401,152900,6889504850,51000,51000,51000,51000,0
20250401,152800,6889504850,51000,51000,51000,51000,0
20250401,152700,6889504850,51000,51000,51000,51000,0
20250401,152600,6889504850,51000,51000,51000,51000,0
20250401,152500,6889504850,51000,51000,51000,51000,0
20250401,152400,6889504850,51000,51000,51000,51000,0
20250401,152300,6889504850,51000,51000,51000,51000,0
20250401,152200,6889504850,51000,51000,51000,51000,0
20250401,152100,6889504850,51000,51000,51000,51000,0
20250401,152000,6889504850,51000,51000,51000,51000,0
20250401,151900,6889504850,51000,51000,51000,50800,186
20250401,151800,6880029550,50900,51000,51000,50800,487
20250401,151700,6855233650,51000,51100,51100,50900,1495
20250401,151600,6778962750,51000,51000,51100,51000,172
20250401,151500,6770184450,51000,51100,51100,51000,277
20250401,151400,6756044350,51100,51100,51100,51000,111
20250401,151300,6750377350,51100,51000,51100,51000,218
20250401,151200,6739254050,51100,51100,51100,51100,38
20250401,151100,6737312250,51100,51100,51100,51000,60
20250401,151000,6734250250,51000,51100,51100,51000,562
20250401,150900,6705582050,51100,51100,51100,51100,3
20250401,150800,6705428750,51100,51100,51100,51000,81
20250401,150700,6701291750,51000,51000,51100,51000,320
20250401,150600,6684965350,51100,51000,51100,50900,918
20250401,150500,6638154750,51000,51000,51000,50900,64
20250401,150400,6634894850,51000,51000,51000,51000,21
20250401,150300,6633823850,50900,50900,51000,50900,560
20250401,150200,6605318050,50900,51000,51100,50900,393
20250401,150100,6585292950,51100,51100,51100,50900,1999
20250401,150000,6483413450,51200,51200,51200,51100,867
20250401,145900,6439107950,51200,51200,51200,51100,101
20250401,145800,6433944750,51200,51400,51400,51200,1158
20250401,145700,6374562150,51400,51400,51400,51400,155
20250401,145600,6366595150,51400,51300,51400,51300,923
20250401,145500,6319240850,51200,51300,51300,51200,150
20250401,145400,6311552950,51300,51300,51300,51200,97
20250401,145300,6306583350,51200,51300,51300,51200,238
20250401,145200,6294393150,51300,51300,51300,51300,132
20250401,145100,6287621550,51300,51300,51300,51200,143
20250401,145000,6280292250,51300,51300,51300,51200,75
20250401,144900,6276449950,51300,51300,51300,51200,67
20250401,144800,6273013150,51300,51300,51300,51200,127
20250401,144700,6266509150,51300,51300,51300,51200,90
20250401,144600,6261894150,51300,51300,51300,51200,123
20250401,144500,6255586450,51300,51300,51300,51200,77
20250401,144400,6251639550,51300,51300,51300,51200,125
20250401,144300,6245231050,51300,51300,51300,51300,155
20250401,144200,6237279550,51300,51400,51400,51300,448
20250401,144100,6214295650,51400,51300,51400,51300,13
20250401,144000,6213627950,51400,51300,51400,51300,97
20250401,143900,6208646550,51300,51200,51300,51100,998
20250401,143800,6157534350,51200,51200,51200,51200,151
20250401,143700,6149803150,51100,51100,51200,51100,90
20250401,143600,6145202550,51200,51200,51200,51100,167
20250401,143500,6136655650,51100,51200,51200,51100,129
20250401,143400,6130052450,51200,51300,51300,51100,2740
20250401,143300,5989828150,51300,51300,51300,51300,16
20250401,143200,5989007350,51300,51300,51300,51300,7
20250401,143100,5988648250,51300,51400,51400,51300,2511
20250401,143000,5859827650,51400,51300,51400,51300,71
20250401,142900,5856179750,51400,51400,51400,51300,64
20250401,142800,5852891650,51400,51400,51400,51300,664
20250401,142700,5818763550,51400,51400,51400,51300,221
20250401,142600,5807407150,51400,51400,51400,51300,149
20250401,142500,5799750050,51300,51300,51400,51300,123
20250401,142400,5793433350,51400,51400,51400,51300,695
20250401,142300,5757711850,51400,51400,51400,51300,1054
20250401,142200,5703538950,51400,51400,51400,51300,145
20250401,142100,5696098250,51400,51300,51400,51300,53
20250401,142000,5693377150,51400,51400,51400,51300,76
20250401,141900,5689476250,51400,51400,51400,51300,46
20250401,141800,5687113350,51300,51400,51400,51300,29
20250401,141700,5685624350,51300,51400,51400,51300,54
20250401,141600,5682851750,51400,51400,51400,51300,46
20250401,141500,5680488850,51300,51300,51400,51300,57
20250401,141400,5677562050,51300,51400,51400,51300,108
20250401,141300,5672020350,51400,51400,51400,51300,1687
20250401,141200,5585473450,51300,51300,51400,51300,213
20250401,141100,5574530450,51400,51400,51400,51300,368
20250401,141000,5555617750,51300,51400,51400,51300,142
20250401,140900,5548321950,51400,51400,51400,51300,105
20250401,140800,5542926450,51300,51400,51400,51300,421
20250401,140700,5521289750,51300,51400,51400,51300,178
20250401,140600,5512148350,51400,51400,51400,51300,89
20250401,140500,5507576500,51400,51400,51400,51300,95
20250401,140400,5502696900,51400,51400,51400,51300,61
20250401,140300,5499562950,51400,51400,51400,51300,76
20250401,140200,5495658050,51300,51500,51500,51300,147
20250401,140100,5488104550,51400,51500,51500,51400,1070
20250401,140000,5433100950,51500,51500,51500,51400,86
20250401,135900,5428674950,51500,51500,51500,51400,37
20250401,135800,5426770950,51500,51500,51500,51400,104
20250401,135700,5421418650,51500,51500,51500,51400,891
20250401,135600,5375561650,51500,51500,51500,51400,586
20250401,135500,5345384750,51500,51500,51500,51400,101
20250401,135400,5340188550,51500,51500,51500,51400,43
20250401,135300,5337975550,51500,51400,51500,51300,1382
20250401,135200,5266940350,51400,51400,51400,51300,486
20250401,135100,5242004250,51400,51400,51400,51300,632
20250401,135000,5209577250,51300,51200,51400,51200,1022
20250401,134900,5157132250,51300,51300,51300,51200,61
20250401,134800,5154004450,51200,51200,51300,51200,69
20250401,134700,5150468350,51300,51300,51300,51200,88
20250401,134600,5145958750,51300,51300,51300,51200,47
20250401,134500,5143549150,51300,51200,51300,51200,69
20250401,134400,5140012450,51200,51300,51300,51200,67
20250401,134300,5136580550,51300,51200,51300,51200,33
20250401,134200,5134889150,51200,51300,51300,51200,159
20250401,134100,5126736750,51300,51200,51300,51200,69
20250401,134000,5123200750,51200,51300,51300,51200,135
20250401,133900,5116278250,51300,51300,51300,51200,91
20250401,133800,5111611450,51300,51400,51400,51300,747
20250401,133700,5073251150,51400,51400,51500,51400,278
20250401,133600,5058961250,51300,51400,51400,51300,45
20250401,133500,5056649750,51400,51300,51400,51300,214
20250401,133400,5045668750,51300,51300,51300,51200,87
20250401,133300,5041210250,51300,51300,51300,51200,62
20250401,133200,5038031150,51200,51300,51300,51200,687
20250401,133100,5002854250,51200,51300,51300,51200,25
20250401,133000,5001573250,51200,51300,51400,51200,1254
20250401,132900,4937242350,51500,51400,51500,51300,737
20250401,132800,4899360150,51400,51400,51400,51300,112
20250401,132700,4893609850,51300,51300,51400,51300,57
20250401,132600,4890683050,51400,51300,51400,51300,86
20250401,132500,4886268950,51300,51300,51400,51300,46
20250401,132400,4883907550,51400,51500,51500,51300,612
20250401,132300,4852451850,51400,51600,51600,51400,139
20250401,132200,4845297950,51500,51500,51600,51500,199
20250401,132100,4835048450,51500,51500,51500,51400,451
20250401,132000,4811823450,51400,51400,51500,51400,92
20250401,131900,4807089450,51500,51500,51500,51400,151
20250401,131800,4799322950,51500,51400,51500,51400,32
20250401,131700,4797677450,51500,51500,51500,51500,24
20250401,131600,4796441450,51500,51400,51500,51400,252
20250401,131500,4783466550,51500,51400,51500,51400,96
20250401,131400,4778529750,51400,51400,51400,51400,548
20250401,131300,4750362550,51400,51400,51400,51300,42
20250401,131200,4748205050,51400,51400,51400,51300,48
20250401,131100,4745740350,51400,51400,51400,51300,111
20250401,131000,4740042350,51400,51500,51500,51400,1304
20250401,130900,4673015450,51400,51500,51500,51400,72
20250401,130800,4669309950,51500,51500,51500,51500,114
20250401,130700,4663438950,51500,51400,51500,51400,94
20250401,130600,4658601850,51500,51500,51500,51500,106
20250401,130500,4653142850,51500,51500,51500,51400,137
20250401,130400,4646099350,51500,51500,51500,51500,69
20250401,130300,4642545850,51500,51500,51500,51400,284
20250401,130200,4627922150,51400,51500,51500,51400,83
20250401,130100,4623648650,51500,51500,51500,51500,88
20250401,130000,4619116650,51500,51500,51500,51400,27
20250401,125900,4617726450,51500,51500,51500,51400,62
20250401,125800,4614537850,51500,51600,51600,51400,217
20250401,125700,4603359150,51700,51500,51700,51500,372
20250401,125600,4584177850,51500,51400,51500,51400,161
20250401,125500,4575888750,51500,51400,51500,51400,54
20250401,125400,4573107850,51400,51500,51500,51400,49
20250401,125300,4570586650,51500,51600,51600,51500,658
20250401,125200,4536693850,51600,51600,51600,51500,110
20250401,125100,4531020650,51600,51600,51600,51500,187
20250401,125000,4521371550,51500,51600,51600,51500,58
20250401,124900,4518378850,51600,51500,51600,51500,159
20250401,124800,4510174750,51600,51700,51700,51500,725
20250401,124700,4472768750,51600,51700,51700,51600,97
20250401,124600,4467754350,51700,51600,51700,51600,127
20250401,124500,4461193450,51700,51700,51700,51700,110
20250401,124400,4455506450,51600,51700,51700,51600,87
20250401,124300,4451015650,51600,51700,51700,51600,130
20250401,124200,4444299550,51700,51700,51700,51600,64
20250401,124100,4440992050,51700,51700,51700,51700,74
20250401,124000,4437166250,51600,51700,51700,51600,239
20250401,123900,4424826550,51700,51700,51700,51700,70
20250401,123800,4421207550,51700,51700,51700,51700,410
20250401,123700,4400010550,51800,51800,51800,51700,115
20250401,123600,4394055650,51800,51800,51800,51800,22
20250401,123500,4392916050,51750,51800,51800,51750,72
20250401,123400,4389186500,51800,51700,51800,51700,218
20250401,123300,4377894200,51700,51800,51800,51700,41
20250401,123200,4375772800,51800,51700,51800,51700,105
20250401,123100,4370343800,51700,51700,51700,51600,555
20250401,123000,4341700300,51700,51700,51700,51700,104
20250401,122900,4336323500,51600,51600,51700,51600,160
20250401,122800,4328059800,51700,51700,51700,51700,41
20250401,122700,4325940100,51700,51500,51700,51500,193
20250401,122600,4315981500,51700,51700,51700,51600,529
20250401,122500,4288673700,51700,51700,51800,51700,272
20250401,122400,4274589700,51700,51700,51700,51700,171
20250401,122300,4265749000,51700,51700,51800,51700,415
20250401,122200,4244292600,51800,51800,51800,51700,69
20250401,122100,4240718500,51800,51800,51800,51700,69
20250401,122000,4237146500,51800,51800,51800,51800,67
20250401,121900,4233675900,51800,51800,51800,51800,58
20250401,121800,4230671500,51800,51700,51800,51700,80
20250401,121700,4226533200,51800,51800,51800,51800,170
20250401,121600,4217727200,51800,51900,51900,51800,106
20250401,121500,4212229200,51900,51900,51900,51900,270
20250401,121400,4198216200,51900,51900,51900,51800,106
20250401,121300,4192717100,51900,51900,51900,51800,1042
20250401,121200,4138653800,51900,51800,51900,51700,385
20250401,121100,4118712600,51800,51800,51800,51800,192
20250401,121000,4108767000,51800,51800,51800,51700,86
20250401,120900,4104315000,51800,51700,51800,51700,58
20250401,120800,4101311100,51800,51700,51800,51700,76
20250401,120700,4097374500,51800,51800,51800,51700,74
20250401,120600,4093544300,51700,51700,51800,51700,132
20250401,120500,4086718400,51700,51700,51800,51700,131
20250401,120400,4079939400,51700,51700,51800,51700,288
20250401,120300,4065049100,51700,51700,51700,51700,251
20250401,120200,4052072400,51600,51700,51700,51600,289
20250401,120100,4037136000,51700,51700,51700,51700,186
20250401,120000,4027519800,51700,51700,51800,51700,128
20250401,115900,4020901500,51700,51700,51800,51600,457
20250401,115800,3997278200,51700,51800,51800,51700,210
20250401,115700,3986416700,51800,51600,51800,51600,151
20250401,115600,3978607200,51700,51600,51700,51600,388
20250401,115500,3958572900,51500,51400,51500,51400,315
20250401,115400,3942353200,51400,51500,51500,51400,101
20250401,115300,3937161100,51400,51300,51400,51300,305
20250401,115200,3921485300,51400,51400,51400,51400,109
20250401,115100,3915882700,51400,51300,51400,51300,547
20250401,115000,3887817700,51300,51500,51500,51300,314
20250401,114900,3871692700,51400,51500,51500,51400,774
20250401,114800,3831905600,51400,51600,51600,51400,700
20250401,114700,3795882000,51600,51600,51700,51600,109
20250401,114600,3790256900,51600,51800,51800,51600,475
20250401,114500,3765729000,51800,51800,51850,51700,809
20250401,114400,3723830900,51800,51700,51800,51700,412
20250401,114300,3702528900,51600,51700,51700,51600,252
20250401,114200,3689508500,51700,51700,51700,51700,461
20250401,114100,3665674800,51700,51700,51700,51700,10
20250401,114000,3665157800,51700,51600,51700,51600,182
20250401,113900,3655753800,51700,51600,51700,51600,220
20250401,113800,3644395100,51600,51600,51700,51600,88
20250401,113700,3639852600,51600,51600,51600,51600,83
20250401,113600,3635569800,51600,51700,51700,51500,419
20250401,113500,3613966700,51600,51500,51600,51500,432
20250401,113400,3591689100,51600,51600,51700,51500,460
20250401,113300,3567954400,51600,51700,51800,51500,524
20250401,113200,3540875800,51600,51700,51700,51600,408
20250401,113100,3519815000,51700,51700,51800,51700,396
20250401,113000,3499302700,51800,51800,51800,51700,141
20250401,112900,3492009800,51800,51500,51800,51500,1604
20250401,112800,3409021400,51700,51600,51800,51500,1566
20250401,112700,3328069800,51600,51500,51600,51400,638
20250401,112600,3295214300,51500,51400,51500,51400,229
20250401,112500,3283438800,51400,51400,51500,51300,750
20250401,112400,3244894400,51400,51500,51600,51400,188
20250401,112300,3235215000,51500,51600,51600,51400,451
20250401,112200,3211989400,51600,51300,51600,51300,1563
20250401,112100,3131526100,51400,51200,51400,51200,749
20250401,112000,3093057600,51300,51400,51400,51200,364
20250401,111900,3074386900,51300,51300,51300,51300,616
20250401,111800,3042786100,51300,51200,51300,51200,360
20250401,111700,3024346100,51200,51200,51300,51200,1053
20250401,111600,2970432000,51200,51200,51300,51100,1256
20250401,111500,2906078900,51100,51100,51100,51000,394
20250401,111400,2885950600,51100,51000,51100,51000,201
20250401,111300,2875698100,51000,51000,51100,51000,356
20250401,111200,2857539700,51000,51100,51100,51000,109
20250401,111100,2851975000,51000,51000,51100,51000,332
20250401,111000,2835041200,51000,50900,51000,50800,374
20250401,110900,2816029000,51000,50900,51000,50800,120
20250401,110800,2809925350,50800,51000,51000,50800,180
20250401,110700,2800768150,50900,50700,50900,50700,1052
20250401,110600,2747281750,50800,50700,50800,50700,468
20250401,110500,2723553350,50700,50700,50700,50700,195
20250401,110400,2713666850,50700,50700,50800,50700,379
20250401,110300,2694450850,50700,50800,50800,50700,252
20250401,110200,2681661650,50800,50800,50800,50700,209
20250401,110100,2671047150,50800,50800,50900,50700,211
20250401,110000,2660335250,50700,50700,50900,50700,689
20250401,105900,2625345850,50700,50600,50800,50600,440
20250401,105800,2603041650,50600,50600,50700,50600,142
20250401,105700,2595855850,50600,50600,50700,50500,102
20250401,105600,2590694550,50600,50600,50700,50400,831
20250401,105500,2548653450,50700,50700,50700,50600,83
20250401,105400,2544452750,50700,50700,50700,50600,552
20250401,105300,2516516650,50700,50600,50700,50500,431
20250401,105200,2494710250,50600,50600,50600,50500,376
20250401,105100,2475698450,50700,50700,50700,50700,366
20250401,105000,2457142250,50700,50750,50750,50700,652
20250401,104900,2424085600,50750,50700,50800,50700,139
20250401,104800,2417032850,50900,50800,50900,50700,1317
20250401,104700,2350129750,50700,50600,50700,50600,98
20250401,104600,2345162150,50600,50600,50700,50500,816
20250401,104500,2303830050,50500,50400,50700,50300,481
20250401,104400,2279534750,50700,50400,50700,50400,3268
20250401,104300,2114305950,50400,50200,50400,50200,1149
20250401,104200,2056484350,50200,50100,50300,50100,437
20250401,104100,2034539450,50100,50200,50200,50100,454
20250401,104000,2011750850,50200,50100,50200,50100,211
20250401,103900,2001171550,50200,50100,50200,50100,630
20250401,103800,1969608150,50200,50200,50200,50200,29
20250401,103700,1968152350,50100,50100,50100,50100,13
20250401,103600,1967501050,50200,50200,50200,50200,63
20250401,103500,1964338450,50200,50200,50200,50100,398
20250401,103400,1944386350,50200,50200,50200,50200,961
20250401,103300,1896144150,50250,50300,50300,50250,148
20250401,103200,1888704750,50300,50300,50300,50300,4
20250401,103100,1888503550,50200,50300,50300,50200,34
20250401,103000,1886796250,50300,50300,50300,50300,46
20250401,102900,1884482450,50300,50300,50300,50300,108
20250401,102800,1879050050,50200,50200,50200,50200,0
20250401,102700,1879050050,50200,50200,50200,50100,360
20250401,102600,1860978150,50200,50200,50200,50200,77
20250401,102500,1857112750,50200,50200,50200,50200,4
20250401,102400,1856911950,50200,50100,50200,50100,38
20250401,102300,1855007250,50200,50200,50200,50200,4
20250401,102200,1854806450,50200,50100,50200,50100,20
20250401,102100,1853803450,50100,50200,50200,50100,16
20250401,102000,1853001250,50200,50200,50300,50200,459
20250401,101900,1829959350,50200,50300,50300,50200,101
20250401,101800,1824879150,50300,50300,50300,50300,66
20250401,101700,1821559350,50300,50300,50300,50300,74
20250401,101600,1817837150,50300,50300,50400,50300,589
20250401,101500,1788162850,50200,50300,50300,50200,350
20250401,101400,1770588250,50400,50300,50400,50300,697
20250401,101300,1735498450,50200,50300,50300,50200,467
20250401,101200,1712024450,50300,50200,50400,50200,2299
20250401,101100,1596302350,50200,50100,50200,50100,307
20250401,101000,1580911750,50000,49950,50100,49950,408
20250401,100900,1560496900,49950,49900,49950,49900,316
20250401,100800,1544716250,49850,49750,49900,49700,360
20250401,100700,1526772800,49750,49850,50000,49750,575
20250401,100600,1498129500,49850,49800,49850,49750,490
20250401,100500,1473730000,49800,49700,49850,49650,886
20250401,100400,1429634500,49750,49650,49800,49600,654
20250401,100300,1397128450,49650,49650,49650,49650,359
20250401,100200,1379304100,49650,49650,49650,49600,295
20250401,100100,1364665650,49650,49750,49750,49600,776
20250401,100000,1326121350,49750,49750,49850,49700,386
20250401,095900,1306908400,49750,49800,49800,49700,295
20250401,095800,1292232350,49800,49800,49800,49750,368
20250401,095700,1273916650,49800,49800,49900,49800,344
20250401,095600,1256779150,49850,49850,49850,49800,157
20250401,095500,1248955900,49850,50100,50100,49850,803
20250401,095400,1208826600,50000,50000,50100,50000,33
20250401,095300,1207176200,50000,50100,50100,50000,74
20250401,095200,1203475400,50100,50100,50100,50100,183
20250401,095100,1194307100,50200,50200,50200,50200,5
20250401,095000,1194056100,50200,50200,50300,50100,225
20250401,094900,1182763800,50200,50300,50300,50100,147
20250401,094800,1175386400,50300,50300,50300,50200,80
20250401,094700,1171370000,50300,50100,50300,50100,126
20250401,094600,1165046700,50100,50000,50100,50000,259
20250401,094500,1152090300,49950,50000,50000,49900,82
20250401,094400,1147995150,49950,49850,50000,49850,259
20250401,094300,1135075300,49850,49800,49850,49800,56
20250401,094200,1132286450,49750,49850,49850,49750,109
20250401,094100,1126861600,49850,49850,49850,49850,1
20250401,094000,1126811750,49700,49800,49850,49650,333
20250401,093900,1110247300,49850,49850,49850,49800,149
20250401,093800,1102824350,49900,49900,49900,49900,95
20250401,093700,1098083850,49950,49850,50000,49850,254
20250401,093600,1085406950,49800,49600,49850,49600,417
20250401,093500,1064693850,49650,49650,49650,49600,793
20250401,093400,1025348150,49650,49650,49750,49650,379
20250401,093300,1006519350,49750,49750,49750,49650,495
20250401,093200,981910950,49750,49850,49850,49700,601
20250401,093100,951998100,49850,49950,50000,49850,549
20250401,093000,924594400,50000,50100,50200,49950,1062
20250401,092900,871482000,50000,50200,50200,50000,866
20250401,092800,828097100,50100,50200,50200,50100,337
20250401,092700,811183100,50300,50200,50300,50200,88
20250401,092600,806760600,50200,50300,50300,50200,219
20250401,092500,795763300,50200,50300,50400,50200,291
20250401,092400,781113900,50400,50400,50400,50200,533
20250401,092300,754294900,50500,50500,50500,50400,61
20250401,092200,751217300,50500,50400,50500,50400,207
20250401,092100,740778500,50400,50400,50400,50300,597
20250401,092000,710736300,50500,50400,50500,50400,425
20250401,091900,689290200,50400,50500,50600,50400,105
20250401,091800,683985900,50500,50500,50500,50400,130
20250401,091700,677421000,50400,50500,50600,50400,937
20250401,091600,630177400,50600,50400,50600,50400,205
20250401,091500,619831300,50400,50500,50600,50400,469
20250401,091400,596148600,50500,50700,50700,50400,304
20250401,091300,580796700,50500,50700,50700,50500,376
20250401,091200,561763600,50600,50500,50600,50400,617
20250401,091100,530587100,50500,50600,50600,50500,775
20250401,091000,491392900,50600,50600,50700,50600,87
20250401,090900,486984800,50600,50600,50600,50600,188
20250401,090800,477472000,50700,50500,50700,50500,648
20250401,090700,444687000,50500,50700,50700,50500,666
20250401,090600,411008800,50700,50500,50700,50400,433
20250401,090500,389111200,50300,50400,50500,50300,428
20250401,090400,367546900,50300,50400,50600,50300,484
20250401,090300,343142700,50400,50600,50700,50400,1446
20250401,090200,270037800,50600,50900,50900,50500,587
20250401,090100,240319500,50800,51100,51200,50700,1563
20250401,090000,160844800,50900,50600,51300,50600,3168