KissMeData/014680/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185500,13146045000,202500,202500,202500,202500,2949
20240401,185400,13146045000,202500,202500,202500,202500,0
20240401,185300,13146045000,202500,202500,202500,202500,0
20240401,185200,13146045000,202500,202500,202500,202500,0
20240401,185100,13146045000,202500,202500,202500,202500,0
20240401,185000,13146045000,202500,202500,202500,202500,0
20240401,184900,13146045000,202500,202500,202500,202500,0
20240401,184800,13146045000,202500,202500,202500,202500,0
20240401,184700,13146045000,202500,202500,202500,202500,0
20240401,184600,13146045000,202500,202500,202500,202500,0
20240401,184500,13146045000,202500,202500,202500,202500,0
20240401,184400,13146045000,202500,202500,202500,202500,0
20240401,184300,13146045000,202500,202500,202500,202500,0
20240401,184200,13146045000,202500,202500,202500,202500,0
20240401,184100,13146045000,202500,202500,202500,202500,0
20240401,184000,13146045000,202500,202500,202500,202500,0
20240401,183900,13146045000,202500,202500,202500,202500,0
20240401,183800,13146045000,202500,202500,202500,202500,0
20240401,183700,13146045000,202500,202500,202500,202500,0
20240401,183600,13146045000,202500,202500,202500,202500,0
20240401,183500,13146045000,202500,202500,202500,202500,0
20240401,183400,13146045000,202500,202500,202500,202500,0
20240401,183300,13146045000,202500,202500,202500,202500,0
20240401,183200,13146045000,202500,202500,202500,202500,0
20240401,183100,13146045000,202500,202500,202500,202500,0
20240401,183000,13146045000,202500,202500,202500,202500,0
20240401,182900,13146045000,202500,202500,202500,202500,0
20240401,182800,13146045000,202500,202500,202500,202500,0
20240401,182700,13146045000,202500,202500,202500,202500,0
20240401,182600,13146045000,202500,202500,202500,202500,0
20240401,182500,13146045000,202500,202500,202500,202500,2949
20240401,182400,13146045000,202500,202500,202500,202500,0
20240401,182300,13146045000,202500,202500,202500,202500,0
20240401,182200,13146045000,202500,202500,202500,202500,0
20240401,182100,13146045000,202500,202500,202500,202500,0
20240401,182000,13146045000,202500,202500,202500,202500,0
20240401,181900,13146045000,202500,202500,202500,202500,0
20240401,181800,13146045000,202500,202500,202500,202500,0
20240401,181700,13146045000,202500,202500,202500,202500,0
20240401,181600,13146045000,202500,202500,202500,202500,0
20240401,181500,13146045000,202500,202500,202500,202500,0
20240401,181400,13146045000,202500,202500,202500,202500,0
20240401,181300,13146045000,202500,202500,202500,202500,0
20240401,181200,13146045000,202500,202500,202500,202500,0
20240401,181100,13146045000,202500,202500,202500,202500,0
20240401,181000,13146045000,202500,202500,202500,202500,0
20240401,180900,13146045000,202500,202500,202500,202500,0
20240401,180800,13146045000,202500,202500,202500,202500,0
20240401,180700,13146045000,202500,202500,202500,202500,0
20240401,180600,13146045000,202500,202500,202500,202500,0
20240401,180500,13146045000,202500,202500,202500,202500,0
20240401,180400,13146045000,202500,202500,202500,202500,0
20240401,180300,13146045000,202500,202500,202500,202500,0
20240401,180200,13146045000,202500,202500,202500,202500,0
20240401,180100,13146045000,202500,202500,202500,202500,0
20240401,180000,13146045000,202500,202500,202500,202500,0
20240401,175900,13146045000,202500,202500,202500,202500,0
20240401,175800,13146045000,202500,202500,202500,202500,0
20240401,175700,13146045000,202500,202500,202500,202500,0
20240401,175600,13146045000,202500,202500,202500,202500,0
20240401,175500,13146045000,202500,202500,202500,202500,2949
20240401,175400,13146045000,202500,202500,202500,202500,0
20240401,175300,13146045000,202500,202500,202500,202500,0
20240401,175200,13146045000,202500,202500,202500,202500,0
20240401,175100,13146045000,202500,202500,202500,202500,0
20240401,175000,13146045000,202500,202500,202500,202500,0
20240401,174900,13146045000,202500,202500,202500,202500,0
20240401,174800,13146045000,202500,202500,202500,202500,0
20240401,174700,13146045000,202500,202500,202500,202500,0
20240401,174600,13146045000,202500,202500,202500,202500,0
20240401,174500,13146045000,202500,202500,202500,202500,0
20240401,174400,13146045000,202500,202500,202500,202500,0
20240401,174300,13146045000,202500,202500,202500,202500,0
20240401,174200,13146045000,202500,202500,202500,202500,0
20240401,174100,13146045000,202500,202500,202500,202500,0
20240401,174000,13146045000,202500,202500,202500,202500,0
20240401,173900,13146045000,202500,202500,202500,202500,0
20240401,173800,13146045000,202500,202500,202500,202500,0
20240401,173700,13146045000,202500,202500,202500,202500,0
20240401,173600,13146045000,202500,202500,202500,202500,0
20240401,173500,13146045000,202500,202500,202500,202500,0
20240401,173400,13146045000,202500,202500,202500,202500,0
20240401,173300,13146045000,202500,202500,202500,202500,0
20240401,173200,13146045000,202500,202500,202500,202500,0
20240401,173100,13146045000,202500,202500,202500,202500,0
20240401,173000,13146045000,202500,202500,202500,202500,0
20240401,172900,13146045000,202500,202500,202500,202500,0
20240401,172800,13146045000,202500,202500,202500,202500,0
20240401,172700,13146045000,202500,202500,202500,202500,0
20240401,172600,13146045000,202500,202500,202500,202500,0
20240401,172500,13146045000,202500,202500,202500,202500,2949
20240401,172400,13146045000,202500,202500,202500,202500,0
20240401,172300,13146045000,202500,202500,202500,202500,0
20240401,172200,13146045000,202500,202500,202500,202500,0
20240401,172100,13146045000,202500,202500,202500,202500,0
20240401,172000,13146045000,202500,202500,202500,202500,0
20240401,171900,13146045000,202500,202500,202500,202500,0
20240401,171800,13146045000,202500,202500,202500,202500,0
20240401,171700,13146045000,202500,202500,202500,202500,0
20240401,171600,13146045000,202500,202500,202500,202500,0
20240401,171500,13146045000,202500,202500,202500,202500,0
20240401,171400,13146045000,202500,202500,202500,202500,0
20240401,171300,13146045000,202500,202500,202500,202500,0
20240401,171200,13146045000,202500,202500,202500,202500,0
20240401,171100,13146045000,202500,202500,202500,202500,0
20240401,171000,13146045000,202500,202500,202500,202500,0
20240401,170900,13146045000,202500,202500,202500,202500,0
20240401,170800,13146045000,202500,202500,202500,202500,0
20240401,170700,13146045000,202500,202500,202500,202500,0
20240401,170600,13146045000,202500,202500,202500,202500,0
20240401,170500,13146045000,202500,202500,202500,202500,0
20240401,170400,13146045000,202500,202500,202500,202500,0
20240401,170300,13146045000,202500,202500,202500,202500,0
20240401,170200,13146045000,202500,202500,202500,202500,0
20240401,170100,13146045000,202500,202500,202500,202500,0
20240401,170000,13146045000,202500,202500,202500,202500,0
20240401,165900,13146045000,202500,202500,202500,202500,0
20240401,165800,13146045000,202500,202500,202500,202500,0
20240401,165700,13146045000,202500,202500,202500,202500,0
20240401,165600,13146045000,202500,202500,202500,202500,0
20240401,165500,13146045000,202500,202500,202500,202500,2949
20240401,165400,13146045000,202500,202500,202500,202500,0
20240401,165300,13146045000,202500,202500,202500,202500,0
20240401,165200,13146045000,202500,202500,202500,202500,0
20240401,165100,13146045000,202500,202500,202500,202500,0
20240401,165000,13146045000,202500,202500,202500,202500,0
20240401,164900,13146045000,202500,202500,202500,202500,0
20240401,164800,13146045000,202500,202500,202500,202500,0
20240401,164700,13146045000,202500,202500,202500,202500,0
20240401,164600,13146045000,202500,202500,202500,202500,0
20240401,164500,13146045000,202500,202500,202500,202500,0
20240401,164400,13146045000,202500,202500,202500,202500,0
20240401,164300,13146045000,202500,202500,202500,202500,0
20240401,164200,13146045000,202500,202500,202500,202500,0
20240401,164100,13146045000,202500,202500,202500,202500,0
20240401,164000,13146045000,202500,202500,202500,202500,0
20240401,163900,13146045000,202500,202500,202500,202500,0
20240401,163800,13146045000,202500,202500,202500,202500,0
20240401,163700,13146045000,202500,202500,202500,202500,0
20240401,163600,13146045000,202500,202500,202500,202500,0
20240401,163500,13146045000,202500,202500,202500,202500,0
20240401,163400,13146045000,202500,202500,202500,202500,0
20240401,163300,13146045000,202500,202500,202500,202500,0
20240401,163200,13146045000,202500,202500,202500,202500,0
20240401,163100,13146045000,202500,202500,202500,202500,0
20240401,163000,13146045000,202500,202500,202500,202500,0
20240401,162900,13146045000,202500,202500,202500,202500,0
20240401,162800,13146045000,202500,202500,202500,202500,0
20240401,162700,13146045000,202500,202500,202500,202500,0
20240401,162600,13146045000,202500,202500,202500,202500,0
20240401,162500,13146045000,202500,202500,202500,202500,2949
20240401,162400,13146045000,202500,202500,202500,202500,0
20240401,162300,13146045000,202500,202500,202500,202500,0
20240401,162200,13146045000,202500,202500,202500,202500,0
20240401,162100,13146045000,202500,202500,202500,202500,0
20240401,162000,13146045000,202500,202500,202500,202500,0
20240401,161900,13146045000,202500,202500,202500,202500,0
20240401,161800,13146045000,202500,202500,202500,202500,0
20240401,161700,13146045000,202500,202500,202500,202500,0
20240401,161600,13146045000,202500,202500,202500,202500,0
20240401,161500,13146045000,202500,202500,202500,202500,0
20240401,161400,13146045000,202500,202500,202500,202500,0
20240401,161300,13146045000,202500,202500,202500,202500,0
20240401,161200,13146045000,202500,202500,202500,202500,0
20240401,161100,13146045000,202500,202500,202500,202500,0
20240401,161000,13146045000,202500,202500,202500,202500,0
20240401,160900,13146045000,202500,202500,202500,202500,0
20240401,160800,13146045000,202500,202500,202500,202500,0
20240401,160700,13146045000,202500,202500,202500,202500,0
20240401,160600,13146045000,202500,202500,202500,202500,0
20240401,160500,13146045000,202500,202500,202500,202500,0
20240401,160400,13146045000,202500,202500,202500,202500,0
20240401,160300,13146045000,202500,202500,202500,202500,0
20240401,160200,13146045000,202500,202500,202500,202500,0
20240401,160100,13146045000,202500,202500,202500,202500,0
20240401,160000,13146045000,202500,202500,202500,202500,0
20240401,155900,13146045000,202500,202500,202500,202500,0
20240401,155800,13146045000,202500,202500,202500,202500,0
20240401,155700,13146045000,202500,202500,202500,202500,0
20240401,155600,13146045000,202500,202500,202500,202500,0
20240401,155500,13146045000,202500,202500,202500,202500,2949
20240401,155400,13146045000,202500,202500,202500,202500,0
20240401,155300,13146045000,202500,202500,202500,202500,0
20240401,155200,13146045000,202500,202500,202500,202500,0
20240401,155100,13146045000,202500,202500,202500,202500,0
20240401,155000,13146045000,202500,202500,202500,202500,0
20240401,154900,13146045000,202500,202500,202500,202500,0
20240401,154800,13146045000,202500,202500,202500,202500,0
20240401,154700,13146045000,202500,202500,202500,202500,0
20240401,154600,13146045000,202500,202500,202500,202500,0
20240401,154500,13146045000,202500,202500,202500,202500,0
20240401,154400,13146045000,202500,202500,202500,202500,0
20240401,154300,13146045000,202500,202500,202500,202500,0
20240401,154200,13146045000,202500,202500,202500,202500,0
20240401,154100,13146045000,202500,202500,202500,202500,0
20240401,154000,13146045000,202500,202500,202500,202500,0
20240401,153900,13146045000,202500,202500,202500,202500,0
20240401,153800,13146045000,202500,202500,202500,202500,0
20240401,153700,13146045000,202500,202500,202500,202500,0
20240401,153600,13146045000,202500,202500,202500,202500,0
20240401,153500,13146045000,202500,202500,202500,202500,0
20240401,153400,13146045000,202500,202500,202500,202500,0
20240401,153300,13146045000,202500,202500,202500,202500,0
20240401,153200,13146045000,202500,202500,202500,202500,0
20240401,153100,13146045000,202500,202500,202500,202500,0
20240401,153000,13146045000,202500,202500,202500,202500,2949
20240401,152900,12548872500,201500,201500,201500,201500,0
20240401,152800,12548872500,201500,201500,201500,201500,0
20240401,152700,12548872500,201500,201500,201500,201500,0
20240401,152600,12548872500,201500,201500,201500,201500,0
20240401,152500,12548872500,201500,201500,201500,201500,0
20240401,152400,12548872500,201500,201500,201500,201500,0
20240401,152300,12548872500,201500,201500,201500,201500,0
20240401,152200,12548872500,201500,201500,201500,201500,0
20240401,152100,12548872500,201500,201500,201500,201500,0
20240401,152000,12548872500,201500,201500,201500,201500,0
20240401,151900,12548872500,201500,201000,201500,201000,98
20240401,151800,12529169500,201000,201000,201500,201000,289
20240401,151700,12471066500,201000,201000,202000,201000,269
20240401,151600,12416955000,201000,201500,202000,201000,349
20240401,151500,12346712000,201500,202000,202000,201500,267
20240401,151400,12292888000,201500,201500,202000,201500,371
20240401,151300,12218075500,201500,201500,202000,201500,327
20240401,151200,12152149000,201500,202000,202500,201500,327
20240401,151100,12086185500,202000,202000,202500,202000,324
20240401,151000,12020700000,202000,202500,203000,202000,162
20240401,150900,11987924500,202000,202500,202500,202000,141
20240401,150800,11959377500,202500,202000,202500,202000,107
20240401,150700,11937745000,202000,202500,202500,202000,124
20240401,150600,11912664500,202500,202000,202500,202000,98
20240401,150500,11892851000,202500,202000,202500,202000,141
20240401,150400,11864327500,202000,203000,203000,202000,97
20240401,150300,11844679000,203000,203000,203000,202500,117
20240401,150200,11820966000,202500,202000,203000,202000,107
20240401,150100,11799303000,202500,203000,203000,202000,145
20240401,150000,11769946500,203000,202000,203000,202000,160
20240401,145900,11737515500,202500,202000,202500,202000,215
20240401,145800,11694015000,202500,202500,202500,202000,197
20240401,145700,11654183500,202500,202500,202500,202000,48
20240401,145600,11644473000,202000,202500,202500,202000,108
20240401,145500,11622635500,202500,202000,202500,202000,159
20240401,145400,11590497000,202500,202500,202500,202000,67
20240401,145300,11576949500,202000,202000,202500,202000,88
20240401,145200,11559155500,202000,202500,202500,202000,134
20240401,145100,11532076000,202000,202500,202500,202000,106
20240401,145000,11510625000,202000,202000,202500,202000,120
20240401,144900,11486371000,202000,202500,202500,202000,141
20240401,144800,11457858000,202000,202500,202500,202000,61
20240401,144700,11445517500,202500,202000,203000,202000,103
20240401,144600,11424690500,202500,202500,203000,202000,224
20240401,144500,11379396500,202000,202000,202500,202000,106
20240401,144400,11357951500,202000,202000,203000,202000,137
20240401,144300,11330223500,202000,202000,202500,202000,139
20240401,144200,11302105500,202000,202500,202500,202000,198
20240401,144100,11262063000,202000,202000,202500,202000,118
20240401,144000,11238217000,202500,202000,202500,202000,106
20240401,143900,11216773500,202500,202500,202500,202000,143
20240401,143800,11187869500,202500,202500,202500,202000,107
20240401,143700,11166226500,202500,202500,203000,202000,50
20240401,143600,11156105000,202500,202500,203000,202500,160
20240401,143500,11123679000,203000,203000,203000,202500,118
20240401,143400,11099755000,203000,202500,203000,202000,123
20240401,143300,11074864000,202500,202500,203000,202000,160
20240401,143200,11042513000,202000,202500,203000,202000,73
20240401,143100,11027725000,202500,203000,203000,202500,140
20240401,143000,10999346000,203000,202500,203000,202500,117
20240401,142900,10975643000,203000,202500,203000,202500,78
20240401,142800,10959826500,202500,202500,203000,202500,159
20240401,142700,10927606000,202500,202500,202500,202000,107
20240401,142600,10905974500,202000,202500,202500,202000,80
20240401,142500,10889788500,202000,202500,202500,202000,152
20240401,142400,10859049500,202500,202500,203000,202000,116
20240401,142300,10835585000,202500,202500,203000,202000,118
20240401,142200,10811688500,202500,202500,203000,202500,53
20240401,142100,10800952500,202000,202000,203000,201500,399
20240401,142000,10720272000,202000,202000,202500,201500,388
20240401,141900,10642005000,202000,202000,202500,202000,94
20240401,141800,10622997000,202500,202000,202500,201500,98
20240401,141700,10603216500,202000,202000,202500,202000,97
20240401,141600,10583609500,202000,202500,202500,202000,87
20240401,141500,10566016000,202500,202500,202500,202000,168
20240401,141400,10532069000,202000,202500,202500,202000,54
20240401,141300,10521137500,202500,202000,202500,201500,229
20240401,141200,10474820000,202000,202000,202500,201500,170
20240401,141100,10440502500,201500,202000,202000,201500,76
20240401,141000,10425167500,202000,201500,202000,201500,99
20240401,140900,10405196500,202000,202000,202000,201500,102
20240401,140800,10384612500,201500,202500,202500,201500,101
20240401,140700,10364208000,202500,202000,202500,201500,90
20240401,140600,10346027500,202000,202000,202500,201500,62
20240401,140500,10333487000,202000,202000,202500,202000,205
20240401,140400,10292055500,202500,202000,202500,202000,74
20240401,140300,10277099000,202000,202000,202500,202000,88
20240401,140200,10259306000,202500,202500,202500,202000,118
20240401,140100,10235445500,202000,201500,202500,201000,314
20240401,140000,10172094000,201500,202000,202000,201500,20
20240401,135900,10168060000,202000,201500,202000,201000,323
20240401,135800,10102961000,201500,201000,201500,201000,70
20240401,135700,10088878000,201500,201000,201500,201000,43
20240401,135600,10080216500,201000,201000,201500,201000,144
20240401,135500,10051259500,201500,201000,201500,201000,21
20240401,135400,10047033500,201500,201000,201500,201000,84
20240401,135300,10030140000,201500,201500,201500,201000,148
20240401,135200,10000380500,201000,201000,201500,201000,36
20240401,135100,9993143500,201000,201000,201500,201000,83
20240401,135000,9976451500,201500,201500,201500,201000,120
20240401,134900,9952298500,201500,201500,202000,201000,134
20240401,134800,9925299500,201500,201000,202000,200500,283
20240401,134700,9868327500,201000,201000,201500,200500,140
20240401,134600,9840192500,201000,201500,201500,201000,70
20240401,134500,9826113500,201000,201500,201500,201000,108
20240401,134400,9804396500,201500,201500,201500,201000,113
20240401,134300,9781668000,201500,201500,201500,201000,70
20240401,134200,9767590000,201500,201000,201500,201000,160
20240401,134100,9735374000,200500,201000,201500,200500,111
20240401,134000,9713080500,201000,201000,201500,201000,95
20240401,133900,9693982000,201000,201000,201500,201000,111
20240401,133800,9671651000,201000,200500,201500,200500,370
20240401,133700,9597299500,200500,201000,201500,200500,86
20240401,133600,9580013000,201000,201000,201500,201000,62
20240401,133500,9567542000,201500,201000,201500,201000,120
20240401,133400,9543416000,201000,201000,201500,201000,64
20240401,133300,9530542500,201000,201500,201500,201000,90
20240401,133200,9512443500,201000,201500,201500,201000,72
20240401,133100,9497969000,201500,201500,201500,201000,104
20240401,133000,9477055000,201000,201000,201500,201000,41
20240401,132900,9468812000,201000,201500,201500,201000,131
20240401,132800,9442440000,201000,201000,201500,201000,101
20240401,132700,9422130500,201500,201000,201500,201000,39
20240401,132600,9414288000,201000,201500,201500,201000,89
20240401,132500,9396385000,201000,201500,201500,201000,84
20240401,132400,9379496500,201500,201000,201500,201000,62
20240401,132300,9367026000,201000,201000,201500,201000,56
20240401,132200,9355761000,201500,201500,201500,201000,94
20240401,132100,9336860500,201500,201500,202000,201000,53
20240401,132000,9326183500,201000,201000,201500,201000,46
20240401,131900,9316932000,201000,201000,202000,201000,119
20240401,131800,9292960500,201000,202000,202000,201000,91
20240401,131700,9274632000,201500,201500,201500,201000,39
20240401,131600,9266785000,201500,201000,201500,201000,148
20240401,131500,9237013500,201000,201000,201500,201000,28
20240401,131400,9231382500,201500,201500,201500,201000,96
20240401,131300,9212077000,201000,201000,202000,201000,83
20240401,131200,9195376000,201000,201000,201500,201000,57
20240401,131100,9183917000,201500,201000,201500,201000,77
20240401,131000,9168406000,201000,201500,201500,201000,94
20240401,130900,9149503500,201500,201500,202000,201500,122
20240401,130800,9124913000,202000,202000,202000,201500,70
20240401,130700,9110799500,202000,201500,202000,201500,83
20240401,130600,9094068500,202000,201500,202000,201500,32
20240401,130500,9087612000,201500,201500,202000,201000,307
20240401,130400,9025653500,201500,201500,201500,201000,77
20240401,130300,9010160000,201000,201500,201500,201000,49
20240401,130200,9000308500,201500,201000,201500,201000,60
20240401,130100,8988241500,201000,201500,201500,201000,68
20240401,130000,8974562000,201500,201000,201500,201000,44
20240401,125900,8965701000,201000,201500,202000,201000,76
20240401,125800,8950386000,201500,202000,202000,201500,11
20240401,125700,8948169000,201500,201500,202000,201500,119
20240401,125600,8924183000,201500,202500,202500,201500,62
20240401,125500,8911671000,202000,201500,202500,201500,288
20240401,125400,8853500000,201500,202000,202000,201500,145
20240401,125300,8824274500,202000,202000,202000,201500,18
20240401,125200,8820643500,202000,201500,202000,201500,98
20240401,125100,8800889000,201500,201500,202000,201500,89
20240401,125000,8782946000,201500,202000,202000,201500,47
20240401,124900,8773458000,201500,202000,202000,201500,137
20240401,124800,8745841500,201500,201500,202000,201000,53
20240401,124700,8735160500,202000,201000,202000,201000,52
20240401,124600,8724683500,201000,201000,202000,201000,75
20240401,124500,8709588000,201500,201500,202000,201000,120
20240401,124400,8685433500,201000,201000,201500,200500,189
20240401,124300,8647387500,201000,201500,201500,201000,19
20240401,124200,8643568000,200500,201500,201500,200500,134
20240401,124100,8616630000,201000,201500,201500,200500,84
20240401,124000,8599740000,201000,201000,201500,200500,392
20240401,123900,8520948000,201000,201500,201500,201000,97
20240401,123800,8501429000,201500,201500,201500,201000,83
20240401,123700,8484729500,201500,201000,201500,201000,51
20240401,123600,8474471000,201000,201000,201500,201000,74
20240401,123500,8459589500,201000,201500,201500,201000,107
20240401,123400,8438056000,201000,201500,201500,201000,173
20240401,123300,8403275500,201500,201000,201500,201000,110
20240401,123200,8381154500,201500,201500,202000,201000,36
20240401,123100,8373900000,201000,201500,202500,201000,93
20240401,123000,8355147000,201000,201000,202500,201000,395
20240401,122900,8275369000,202500,201000,202500,200500,993
20240401,122800,8074901000,200500,200500,201000,200500,64
20240401,122700,8062068000,200500,200500,201000,200000,181
20240401,122600,8025774000,200500,200500,201000,200500,52
20240401,122500,8015339500,201000,200500,201000,200500,51
20240401,122400,8005113000,200500,200500,201000,200500,39
20240401,122300,7997286000,201000,200000,201000,200000,55
20240401,122200,7986254000,200500,200500,200500,200000,146
20240401,122100,7956992500,200500,201000,201000,200500,26
20240401,122000,7951773000,200500,200500,201000,200500,53
20240401,121900,7941143500,200500,200500,201000,200500,185
20240401,121800,7904031500,201000,201000,201000,200500,295
20240401,121700,7844746500,200500,200500,201000,200500,103
20240401,121600,7824088000,201000,200500,201000,200500,42
20240401,121500,7815657000,200500,200500,201000,200500,94
20240401,121400,7796809000,200500,200500,201000,200500,101
20240401,121300,7776552000,201000,201000,201000,200500,26
20240401,121200,7771331500,200500,200500,201000,200500,50
20240401,121100,7761299000,201000,201000,201000,200500,101
20240401,121000,7741039500,200500,201000,201000,200500,33
20240401,120900,7734420500,201000,200500,201000,200500,85
20240401,120800,7717369000,200500,201000,201000,200500,79
20240401,120700,7701525000,201000,200500,201000,200500,64
20240401,120600,7688686000,200500,201000,201000,200000,74
20240401,120500,7673849000,200000,200500,200500,200000,251
20240401,120400,7623530500,200500,200500,201000,200500,25
20240401,120300,7618512000,200500,201000,201000,200500,72
20240401,120200,7604073000,201000,200500,201000,200500,87
20240401,120100,7586622500,200500,200500,201000,200500,73
20240401,120000,7571983500,201000,200500,201000,200500,33
20240401,115900,7565356500,200500,200500,201000,200500,101
20240401,115800,7545091500,201000,200500,201000,200500,129
20240401,115700,7519184500,200500,201000,201000,200500,20
20240401,115600,7515166500,200500,201000,201000,200500,92
20240401,115500,7496704000,201000,200500,201000,200000,802
20240401,115400,7335880000,200500,201000,201500,200500,101
20240401,115300,7315584500,201000,200500,201000,200500,191
20240401,115200,7277212000,201500,200500,201500,200500,63
20240401,115100,7264558000,201000,200500,201500,200500,106
20240401,115000,7243291500,201500,201000,201500,200500,65
20240401,114900,7230243500,200500,201000,201500,200500,101
20240401,114800,7209967500,201000,201000,201500,201000,49
20240401,114700,7200115500,201000,201500,201500,201000,198
20240401,114600,7160309000,201000,201500,201500,201000,61
20240401,114500,7148043000,201500,201000,201500,201000,49
20240401,114400,7138184500,201500,201500,202000,201000,68
20240401,114300,7124485000,201500,201500,201500,201000,49
20240401,114200,7114629500,201000,202000,202000,201000,1560
20240401,114100,6800715000,202000,202500,202500,202000,23
20240401,114000,6796063500,202500,202000,202500,201500,622
20240401,113900,6670435500,202000,202000,202500,202000,58
20240401,113800,6658713500,202000,202000,202500,202000,135
20240401,113700,6631442500,202500,202500,203000,202000,63
20240401,113600,6618680500,202500,203000,203000,202500,56
20240401,113500,6607340000,203000,202500,203000,202500,23
20240401,113400,6602680000,202500,202500,203000,202500,189
20240401,113300,6564359000,202500,203000,203000,202000,32
20240401,113200,6557888500,203000,202500,203000,202500,51
20240401,113100,6547554500,202500,203000,203000,202500,157
20240401,113000,6515746500,203000,202500,203000,202500,106
20240401,112900,6494274500,202500,202500,203000,202500,123
20240401,112800,6469334500,202500,202500,203500,202500,99
20240401,112700,6449232500,203000,203500,203500,202500,185
20240401,112600,6411674500,202500,202500,203000,202500,72
20240401,112500,6397085000,203000,202500,203000,202500,110
20240401,112400,6374785500,202500,202500,203000,202500,41
20240401,112300,6366476000,203000,202500,203000,202500,88
20240401,112200,6348631500,203000,202500,203000,202500,90
20240401,112100,6330393500,203000,202500,203000,202500,24
20240401,112000,6325527500,203000,203000,203500,203000,428
20240401,111900,6238638000,203000,203500,204000,203000,100
20240401,111800,6218316500,203500,203000,203500,203000,41
20240401,111700,6209976500,203000,203000,204000,203000,267
20240401,111600,6155757500,203000,203500,203500,203000,10
20240401,111500,6153726000,203500,203000,204000,203000,275
20240401,111400,6097806500,203000,203000,203500,203000,99
20240401,111300,6077698000,203000,203500,204000,203000,638
20240401,111200,5947861500,203500,204000,204500,203500,72
20240401,111100,5933196500,203500,204000,204000,203500,35
20240401,111000,5926069000,204000,203500,204000,203500,30
20240401,110900,5919957500,203500,204000,204000,203500,59
20240401,110800,5907940500,203500,204000,204000,203500,107
20240401,110700,5886141500,203500,204000,204500,203500,23
20240401,110600,5881444500,204000,204000,204500,204000,118
20240401,110500,5857367500,204500,204500,204500,204000,72
20240401,110400,5842647500,204000,204000,204500,204000,168
20240401,110300,5808301000,204000,204500,204500,204000,79
20240401,110200,5792170500,204000,204000,204000,203500,44
20240401,110100,5783200000,204000,204000,204000,203500,56
20240401,110000,5771776500,204000,204000,204000,203500,94
20240401,105900,5752618500,204500,204500,204500,204000,228
20240401,105800,5706050500,204000,204000,204500,204000,256
20240401,105700,5653707500,204000,204000,204500,204000,79
20240401,105600,5637579000,204000,204500,205000,204000,90
20240401,105500,5619182500,204500,204500,204500,204000,61
20240401,105400,5606714500,204500,204000,204500,203500,115
20240401,105300,5583254500,204500,204500,204500,204000,34
20240401,105200,5576308000,204000,204000,204500,204000,35
20240401,105100,5569162000,203500,204500,204500,203500,237
20240401,105000,5520794000,204500,204000,204500,204000,72
20240401,104900,5506081000,204500,204500,204500,204000,53
20240401,104800,5495243500,205000,204500,205000,204000,207
20240401,104700,5452907000,204500,203500,204500,203500,51
20240401,104600,5442500000,203500,203500,204000,203500,45
20240401,104500,5433339500,204000,203500,204000,203000,100
20240401,104400,5412979500,203500,204000,204500,203500,55
20240401,104300,5401762500,204000,203500,204000,203500,71
20240401,104200,5387304500,203500,203500,204000,203000,51
20240401,104100,5376927500,203500,203000,203500,203000,19
20240401,104000,5373063000,203500,203000,204000,203000,125
20240401,103900,5347648000,203500,203000,204000,203000,24
20240401,103800,5342771000,203500,203500,203500,203000,306
20240401,103700,5280597500,203500,204000,204000,203500,101
20240401,103600,5260018500,203500,203000,203500,203000,52
20240401,103500,5249446000,203500,203500,204000,203000,147
20240401,103400,5219527000,203500,203500,204000,203500,8
20240401,103300,5217897000,204000,203500,204000,203000,56
20240401,103200,5206496000,203500,204000,204000,203500,329
20240401,103100,5139422000,204000,203000,204000,203000,326
20240401,103000,5072932500,203000,203500,204000,203000,100
20240401,102900,5052585000,203000,203500,203500,203000,128
20240401,102800,5026582000,203500,203500,203500,203000,140
20240401,102700,4998099500,203000,204000,204000,203000,48
20240401,102600,4988343000,203000,203000,204000,203000,95
20240401,102500,4969031500,204000,203500,204000,203000,312
20240401,102400,4905521000,203500,204000,204000,203500,110
20240401,102300,4883115000,204000,203500,204000,203000,472
20240401,102200,4787158500,203500,203000,203500,203000,60
20240401,102100,4774960500,203500,203500,203500,203000,131
20240401,102000,4748333000,203500,203500,204000,203000,408
20240401,101900,4665313500,204000,204000,204000,203500,98
20240401,101800,4645347500,203500,204000,204000,203500,93
20240401,101700,4626383500,204000,204500,204500,203500,514
20240401,101600,4521548000,204000,204500,204500,204000,202
20240401,101500,4480288000,204500,204500,205500,204000,400
20240401,101400,4398422500,204500,204000,205000,204000,117
20240401,101300,4374503000,204000,204000,205000,204000,125
20240401,101200,4348943000,204500,204500,205000,204000,202
20240401,101100,4307623500,204500,204500,205000,204500,138
20240401,101000,4279384500,204500,204500,205000,204500,55
20240401,100900,4268130500,205000,204500,205000,204500,315
20240401,100800,4203694500,204500,204500,205000,204500,52
20240401,100700,4193046500,205000,205000,205000,205000,53
20240401,100600,4182181500,204500,205000,205000,204500,115
20240401,100500,4158610000,205000,204500,205000,204500,30
20240401,100400,4152468500,204500,204500,205000,204500,75
20240401,100300,4137113000,205000,205000,205000,204500,145
20240401,100200,4107398000,205000,204500,205000,204500,220
20240401,100100,4062381000,204500,204000,205000,204000,208
20240401,100000,4019861500,204000,205000,205500,204000,1245
20240401,095900,3765140000,205000,205500,206000,205000,247
20240401,095800,3714480500,205500,205500,206000,205000,105
20240401,095700,3692897000,205500,206000,206000,205500,271
20240401,095600,3637164500,205500,206000,206000,205500,40
20240401,095500,3628943000,206000,206000,206500,205500,280
20240401,095400,3571251000,206500,206000,206500,206000,40
20240401,095300,3562997000,206000,206000,206000,205500,282
20240401,095200,3504914500,206500,206000,206500,206000,141
20240401,095100,3475823500,206500,207000,207000,206500,317
20240401,095000,3410339500,206500,206500,207500,206500,433
20240401,094900,3320655500,206500,206500,207500,206500,514
20240401,094800,3214194500,207000,206500,207500,206500,747
20240401,094700,3059524500,207000,206500,207000,206500,10
20240401,094600,3057456000,206500,206000,207000,205500,223
20240401,094500,3011406000,206000,205500,206000,205500,100
20240401,094400,2990823500,205500,206000,206000,205500,86
20240401,094300,2973147500,206000,206000,206000,205500,86
20240401,094200,2955432000,206000,205500,206000,205500,17
20240401,094100,2951934000,206000,205000,206000,205000,298
20240401,094000,2890678000,205000,205500,206000,204500,357
20240401,093900,2817488000,205500,206000,206000,205000,606
20240401,093800,2692941500,206000,206000,206000,206000,101
20240401,093700,2672135500,206000,206000,206000,205500,16
20240401,093600,2668842500,206000,206000,206000,205500,79
20240401,093500,2652571500,206000,206000,206500,206000,71
20240401,093400,2637943500,206000,205500,206000,205500,124
20240401,093300,2612404500,205500,206500,206500,205500,182
20240401,093200,2574944000,206000,207000,207000,206000,178
20240401,093100,2538250000,207000,206000,207000,206000,335
20240401,093000,2469077000,206000,205500,206000,205500,241
20240401,092900,2419432000,206000,206000,206500,206000,687
20240401,092800,2277907500,206000,206000,206000,205500,230
20240401,092700,2230529500,206000,206000,206000,205000,459
20240401,092600,2136162000,205500,205500,206000,205500,476
20240401,092500,2038334500,205500,204500,205500,204500,215
20240401,092400,1994313000,204000,204000,204500,204000,126
20240401,092300,1968588000,204500,204000,204500,204000,47
20240401,092200,1958996000,204000,204000,204500,204000,374
20240401,092100,1882669500,204500,205000,206000,204500,494
20240401,092000,1781390500,205000,205000,205000,204500,206
20240401,091900,1739238000,205000,205000,205000,204500,175
20240401,091800,1703390000,205000,204500,205000,204500,30
20240401,091700,1697250500,204500,205000,205000,204500,404
20240401,091600,1614602500,204500,205000,205500,204500,115
20240401,091500,1591018500,205500,204500,205500,204500,219
20240401,091400,1546152000,204500,206000,206000,204500,557
20240401,091300,1431917500,205500,205500,206000,205500,182
20240401,091200,1394509000,205500,205500,206000,205000,93
20240401,091100,1375384500,205500,206000,206000,205000,140
20240401,091000,1346613500,206000,205500,206000,205500,321
20240401,090900,1280605500,205500,207500,207500,205500,393
20240401,090800,1199470500,207500,207000,208000,207000,106
20240401,090700,1177476000,207500,207500,208000,207000,135
20240401,090600,1149515000,207500,207000,208000,206500,93
20240401,090500,1130206000,208000,206500,208000,206500,556
20240401,090400,1015163000,206000,206000,206500,204500,953
20240401,090300,819495000,206500,207000,207000,205500,634
20240401,090200,688717000,207500,207500,208000,207000,689
20240401,090100,545844500,208000,208500,209000,207500,786
20240401,090000,382283500,208500,207500,209000,207500,1833