KissMeData/267260/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	203700	87406805750	294000	294000	294000	294000	10883
3	20250402	203600	87406805750	294000	294000	294000	294000	0
4	20250402	203500	87406805750	294000	294000	294000	294000	0
5	20250402	203400	87406805750	294000	294000	294000	294000	0
6	20250402	203300	87406805750	294000	294000	294000	294000	0
7	20250402	203200	87406805750	294000	294000	294000	294000	0
8	20250402	203100	87406805750	294000	294000	294000	294000	0
9	20250402	203000	87406805750	294000	294000	294000	294000	0
10	20250402	202900	87406805750	294000	294000	294000	294000	0
11	20250402	202800	87406805750	294000	294000	294000	294000	0
12	20250402	202700	87406805750	294000	294000	294000	294000	0
13	20250402	202600	87406805750	294000	294000	294000	294000	0
14	20250402	202500	87406805750	294000	294000	294000	294000	0
15	20250402	202400	87406805750	294000	294000	294000	294000	0
16	20250402	202300	87406805750	294000	294000	294000	294000	0
17	20250402	202200	87406805750	294000	294000	294000	294000	0
18	20250402	202100	87406805750	294000	294000	294000	294000	0
19	20250402	202000	87406805750	294000	294000	294000	294000	0
20	20250402	201900	87406805750	294000	294000	294000	294000	0
21	20250402	201800	87406805750	294000	294000	294000	294000	0
22	20250402	201700	87406805750	294000	294000	294000	294000	0
23	20250402	201600	87406805750	294000	294000	294000	294000	0
24	20250402	201500	87406805750	294000	294000	294000	294000	0
25	20250402	201400	87406805750	294000	294000	294000	294000	0
26	20250402	201300	87406805750	294000	294000	294000	294000	0
27	20250402	201200	87406805750	294000	294000	294000	294000	0
28	20250402	201100	87406805750	294000	294000	294000	294000	0
29	20250402	201000	87406805750	294000	294000	294000	294000	0
30	20250402	200900	87406805750	294000	294000	294000	294000	0
31	20250402	200800	87406805750	294000	294000	294000	294000	0
32	20250402	200700	87406805750	294000	294000	294000	294000	10883
33	20250402	200600	87406805750	294000	294000	294000	294000	0
34	20250402	200500	87406805750	294000	294000	294000	294000	0
35	20250402	200400	87406805750	294000	294000	294000	294000	0
36	20250402	200300	87406805750	294000	294000	294000	294000	0
37	20250402	200200	87406805750	294000	294000	294000	294000	0
38	20250402	200100	87406805750	294000	294000	294000	294000	0
39	20250402	200000	87406805750	294000	294000	294000	294000	0
40	20250402	195900	87406805750	294000	294000	294000	294000	0
41	20250402	195800	87406805750	294000	294000	294000	294000	0
42	20250402	195700	87406805750	294000	294000	294000	294000	0
43	20250402	195600	87406805750	294000	294000	294000	294000	0
44	20250402	195500	87406805750	294000	294000	294000	294000	0
45	20250402	195400	87406805750	294000	294000	294000	294000	0
46	20250402	195300	87406805750	294000	294000	294000	294000	0
47	20250402	195200	87406805750	294000	294000	294000	294000	0
48	20250402	195100	87406805750	294000	294000	294000	294000	0
49	20250402	195000	87406805750	294000	294000	294000	294000	0
50	20250402	194900	87406805750	294000	294000	294000	294000	0
51	20250402	194800	87406805750	294000	294000	294000	294000	0
52	20250402	194700	87406805750	294000	294000	294000	294000	0
53	20250402	194600	87406805750	294000	294000	294000	294000	0
54	20250402	194500	87406805750	294000	294000	294000	294000	0
55	20250402	194400	87406805750	294000	294000	294000	294000	0
56	20250402	194300	87406805750	294000	294000	294000	294000	0
57	20250402	194200	87406805750	294000	294000	294000	294000	0
58	20250402	194100	87406805750	294000	294000	294000	294000	0
59	20250402	194000	87406805750	294000	294000	294000	294000	0
60	20250402	193900	87406805750	294000	294000	294000	294000	0
61	20250402	193800	87406805750	294000	294000	294000	294000	0
62	20250402	193700	87406805750	294000	294000	294000	294000	10883
63	20250402	193600	87406805750	294000	294000	294000	294000	0
64	20250402	193500	87406805750	294000	294000	294000	294000	0
65	20250402	193400	87406805750	294000	294000	294000	294000	0
66	20250402	193300	87406805750	294000	294000	294000	294000	0
67	20250402	193200	87406805750	294000	294000	294000	294000	0
68	20250402	193100	87406805750	294000	294000	294000	294000	0
69	20250402	193000	87406805750	294000	294000	294000	294000	0
70	20250402	192900	87406805750	294000	294000	294000	294000	0
71	20250402	192800	87406805750	294000	294000	294000	294000	0
72	20250402	192700	87406805750	294000	294000	294000	294000	0
73	20250402	192600	87406805750	294000	294000	294000	294000	0
74	20250402	192500	87406805750	294000	294000	294000	294000	0
75	20250402	192400	87406805750	294000	294000	294000	294000	0
76	20250402	192300	87406805750	294000	294000	294000	294000	0
77	20250402	192200	87406805750	294000	294000	294000	294000	0
78	20250402	192100	87406805750	294000	294000	294000	294000	0
79	20250402	192000	87406805750	294000	294000	294000	294000	0
80	20250402	191900	87406805750	294000	294000	294000	294000	0
81	20250402	191800	87406805750	294000	294000	294000	294000	0
82	20250402	191700	87406805750	294000	294000	294000	294000	0
83	20250402	191600	87406805750	294000	294000	294000	294000	0
84	20250402	191500	87406805750	294000	294000	294000	294000	0
85	20250402	191400	87406805750	294000	294000	294000	294000	0
86	20250402	191300	87406805750	294000	294000	294000	294000	0
87	20250402	191200	87406805750	294000	294000	294000	294000	0
88	20250402	191100	87406805750	294000	294000	294000	294000	0
89	20250402	191000	87406805750	294000	294000	294000	294000	0
90	20250402	190900	87406805750	294000	294000	294000	294000	0
91	20250402	190800	87406805750	294000	294000	294000	294000	0
92	20250402	190700	87406805750	294000	294000	294000	294000	10883
93	20250402	190600	87406805750	294000	294000	294000	294000	0
94	20250402	190500	87406805750	294000	294000	294000	294000	0
95	20250402	190400	87406805750	294000	294000	294000	294000	0
96	20250402	190300	87406805750	294000	294000	294000	294000	0
97	20250402	190200	87406805750	294000	294000	294000	294000	0
98	20250402	190100	87406805750	294000	294000	294000	294000	0
99	20250402	190000	87406805750	294000	294000	294000	294000	0
100	20250402	185900	87406805750	294000	294000	294000	294000	0
101	20250402	185800	87406805750	294000	294000	294000	294000	0
102	20250402	185700	87406805750	294000	294000	294000	294000	0
103	20250402	185600	87406805750	294000	294000	294000	294000	0
104	20250402	185500	87406805750	294000	294000	294000	294000	0
105	20250402	185400	87406805750	294000	294000	294000	294000	0
106	20250402	185300	87406805750	294000	294000	294000	294000	0
107	20250402	185200	87406805750	294000	294000	294000	294000	0
108	20250402	185100	87406805750	294000	294000	294000	294000	0
109	20250402	185000	87406805750	294000	294000	294000	294000	0
110	20250402	184900	87406805750	294000	294000	294000	294000	0
111	20250402	184800	87406805750	294000	294000	294000	294000	0
112	20250402	184700	87406805750	294000	294000	294000	294000	0
113	20250402	184600	87406805750	294000	294000	294000	294000	0
114	20250402	184500	87406805750	294000	294000	294000	294000	0
115	20250402	184400	87406805750	294000	294000	294000	294000	0
116	20250402	184300	87406805750	294000	294000	294000	294000	0
117	20250402	184200	87406805750	294000	294000	294000	294000	0
118	20250402	184100	87406805750	294000	294000	294000	294000	0
119	20250402	184000	87406805750	294000	294000	294000	294000	0
120	20250402	183900	87406805750	294000	294000	294000	294000	0
121	20250402	183800	87406805750	294000	294000	294000	294000	0
122	20250402	183700	87406805750	294000	294000	294000	294000	10883
123	20250402	183600	87406805750	294000	294000	294000	294000	0
124	20250402	183500	87406805750	294000	294000	294000	294000	0
125	20250402	183400	87406805750	294000	294000	294000	294000	0
126	20250402	183300	87406805750	294000	294000	294000	294000	0
127	20250402	183200	87406805750	294000	294000	294000	294000	0
128	20250402	183100	87406805750	294000	294000	294000	294000	0
129	20250402	183000	87406805750	294000	294000	294000	294000	0
130	20250402	182900	87406805750	294000	294000	294000	294000	0
131	20250402	182800	87406805750	294000	294000	294000	294000	0
132	20250402	182700	87406805750	294000	294000	294000	294000	0
133	20250402	182600	87406805750	294000	294000	294000	294000	0
134	20250402	182500	87406805750	294000	294000	294000	294000	0
135	20250402	182400	87406805750	294000	294000	294000	294000	0
136	20250402	182300	87406805750	294000	294000	294000	294000	0
137	20250402	182200	87406805750	294000	294000	294000	294000	0
138	20250402	182100	87406805750	294000	294000	294000	294000	0
139	20250402	182000	87406805750	294000	294000	294000	294000	0
140	20250402	181900	87406805750	294000	294000	294000	294000	0
141	20250402	181800	87406805750	294000	294000	294000	294000	0
142	20250402	181700	87406805750	294000	294000	294000	294000	0
143	20250402	181600	87406805750	294000	294000	294000	294000	0
144	20250402	181500	87406805750	294000	294000	294000	294000	0
145	20250402	181400	87406805750	294000	294000	294000	294000	0
146	20250402	181300	87406805750	294000	294000	294000	294000	0
147	20250402	181200	87406805750	294000	294000	294000	294000	0
148	20250402	181100	87406805750	294000	294000	294000	294000	0
149	20250402	181000	87406805750	294000	294000	294000	294000	0
150	20250402	180900	87406805750	294000	294000	294000	294000	0
151	20250402	180800	87406805750	294000	294000	294000	294000	0
152	20250402	180700	87406805750	294000	294000	294000	294000	10883
153	20250402	180600	87406805750	294000	294000	294000	294000	0
154	20250402	180500	87406805750	294000	294000	294000	294000	0
155	20250402	180400	87406805750	294000	294000	294000	294000	0
156	20250402	180300	87406805750	294000	294000	294000	294000	0
157	20250402	180200	87406805750	294000	294000	294000	294000	0
158	20250402	180100	87406805750	294000	294000	294000	294000	0
159	20250402	180000	87406805750	294000	294000	294000	294000	0
160	20250402	175900	87406805750	294000	294000	294000	294000	0
161	20250402	175800	87406805750	294000	294000	294000	294000	0
162	20250402	175700	87406805750	294000	294000	294000	294000	0
163	20250402	175600	87406805750	294000	294000	294000	294000	0
164	20250402	175500	87406805750	294000	294000	294000	294000	0
165	20250402	175400	87406805750	294000	294000	294000	294000	0
166	20250402	175300	87406805750	294000	294000	294000	294000	0
167	20250402	175200	87406805750	294000	294000	294000	294000	0
168	20250402	175100	87406805750	294000	294000	294000	294000	0
169	20250402	175000	87406805750	294000	294000	294000	294000	0
170	20250402	174900	87406805750	294000	294000	294000	294000	0
171	20250402	174800	87406805750	294000	294000	294000	294000	0
172	20250402	174700	87406805750	294000	294000	294000	294000	0
173	20250402	174600	87406805750	294000	294000	294000	294000	0
174	20250402	174500	87406805750	294000	294000	294000	294000	0
175	20250402	174400	87406805750	294000	294000	294000	294000	0
176	20250402	174300	87406805750	294000	294000	294000	294000	0
177	20250402	174200	87406805750	294000	294000	294000	294000	0
178	20250402	174100	87406805750	294000	294000	294000	294000	0
179	20250402	174000	87406805750	294000	294000	294000	294000	0
180	20250402	173900	87406805750	294000	294000	294000	294000	0
181	20250402	173800	87406805750	294000	294000	294000	294000	0
182	20250402	173700	87406805750	294000	294000	294000	294000	10883
183	20250402	173600	87406805750	294000	294000	294000	294000	0
184	20250402	173500	87406805750	294000	294000	294000	294000	0
185	20250402	173400	87406805750	294000	294000	294000	294000	0
186	20250402	173300	87406805750	294000	294000	294000	294000	0
187	20250402	173200	87406805750	294000	294000	294000	294000	0
188	20250402	173100	87406805750	294000	294000	294000	294000	0
189	20250402	173000	87406805750	294000	294000	294000	294000	0
190	20250402	172900	87406805750	294000	294000	294000	294000	0
191	20250402	172800	87406805750	294000	294000	294000	294000	0
192	20250402	172700	87406805750	294000	294000	294000	294000	0
193	20250402	172600	87406805750	294000	294000	294000	294000	0
194	20250402	172500	87406805750	294000	294000	294000	294000	0
195	20250402	172400	87406805750	294000	294000	294000	294000	0
196	20250402	172300	87406805750	294000	294000	294000	294000	0
197	20250402	172200	87406805750	294000	294000	294000	294000	0
198	20250402	172100	87406805750	294000	294000	294000	294000	0
199	20250402	172000	87406805750	294000	294000	294000	294000	0
200	20250402	171900	87406805750	294000	294000	294000	294000	0
201	20250402	171800	87406805750	294000	294000	294000	294000	0
202	20250402	171700	87406805750	294000	294000	294000	294000	0
203	20250402	171600	87406805750	294000	294000	294000	294000	0
204	20250402	171500	87406805750	294000	294000	294000	294000	0
205	20250402	171400	87406805750	294000	294000	294000	294000	0
206	20250402	171300	87406805750	294000	294000	294000	294000	0
207	20250402	171200	87406805750	294000	294000	294000	294000	0
208	20250402	171100	87406805750	294000	294000	294000	294000	0
209	20250402	171000	87406805750	294000	294000	294000	294000	0
210	20250402	170900	87406805750	294000	294000	294000	294000	0
211	20250402	170800	87406805750	294000	294000	294000	294000	0
212	20250402	170700	87406805750	294000	294000	294000	294000	10883
213	20250402	170600	87406805750	294000	294000	294000	294000	0
214	20250402	170500	87406805750	294000	294000	294000	294000	0
215	20250402	170400	87406805750	294000	294000	294000	294000	0
216	20250402	170300	87406805750	294000	294000	294000	294000	0
217	20250402	170200	87406805750	294000	294000	294000	294000	0
218	20250402	170100	87406805750	294000	294000	294000	294000	0
219	20250402	170000	87406805750	294000	294000	294000	294000	0
220	20250402	165900	87406805750	294000	294000	294000	294000	0
221	20250402	165800	87406805750	294000	294000	294000	294000	0
222	20250402	165700	87406805750	294000	294000	294000	294000	0
223	20250402	165600	87406805750	294000	294000	294000	294000	0
224	20250402	165500	87406805750	294000	294000	294000	294000	0
225	20250402	165400	87406805750	294000	294000	294000	294000	0
226	20250402	165300	87406805750	294000	294000	294000	294000	0
227	20250402	165200	87406805750	294000	294000	294000	294000	0
228	20250402	165100	87406805750	294000	294000	294000	294000	0
229	20250402	165000	87406805750	294000	294000	294000	294000	0
230	20250402	164900	87406805750	294000	294000	294000	294000	0
231	20250402	164800	87406805750	294000	294000	294000	294000	0
232	20250402	164700	87406805750	294000	294000	294000	294000	0
233	20250402	164600	87406805750	294000	294000	294000	294000	0
234	20250402	164500	87406805750	294000	294000	294000	294000	0
235	20250402	164400	87406805750	294000	294000	294000	294000	0
236	20250402	164300	87406805750	294000	294000	294000	294000	0
237	20250402	164200	87406805750	294000	294000	294000	294000	0
238	20250402	164100	87406805750	294000	294000	294000	294000	0
239	20250402	164000	87406805750	294000	294000	294000	294000	0
240	20250402	163900	87406805750	294000	294000	294000	294000	0
241	20250402	163800	87406805750	294000	294000	294000	294000	0
242	20250402	163700	87406805750	294000	294000	294000	294000	10883
243	20250402	163600	87406805750	294000	294000	294000	294000	0
244	20250402	163500	87406805750	294000	294000	294000	294000	0
245	20250402	163400	87406805750	294000	294000	294000	294000	0
246	20250402	163300	87406805750	294000	294000	294000	294000	0
247	20250402	163200	87406805750	294000	294000	294000	294000	0
248	20250402	163100	87406805750	294000	294000	294000	294000	0
249	20250402	163000	87406805750	294000	294000	294000	294000	0
250	20250402	162900	87406805750	294000	294000	294000	294000	0
251	20250402	162800	87406805750	294000	294000	294000	294000	0
252	20250402	162700	87406805750	294000	294000	294000	294000	0
253	20250402	162600	87406805750	294000	294000	294000	294000	0
254	20250402	162500	87406805750	294000	294000	294000	294000	0
255	20250402	162400	87406805750	294000	294000	294000	294000	0
256	20250402	162300	87406805750	294000	294000	294000	294000	0
257	20250402	162200	87406805750	294000	294000	294000	294000	0
258	20250402	162100	87406805750	294000	294000	294000	294000	0
259	20250402	162000	87406805750	294000	294000	294000	294000	0
260	20250402	161900	87406805750	294000	294000	294000	294000	0
261	20250402	161800	87406805750	294000	294000	294000	294000	0
262	20250402	161700	87406805750	294000	294000	294000	294000	0
263	20250402	161600	87406805750	294000	294000	294000	294000	0
264	20250402	161500	87406805750	294000	294000	294000	294000	0
265	20250402	161400	87406805750	294000	294000	294000	294000	0
266	20250402	161300	87406805750	294000	294000	294000	294000	0
267	20250402	161200	87406805750	294000	294000	294000	294000	0
268	20250402	161100	87406805750	294000	294000	294000	294000	0
269	20250402	161000	87406805750	294000	294000	294000	294000	0
270	20250402	160900	87406805750	294000	294000	294000	294000	0
271	20250402	160800	87406805750	294000	294000	294000	294000	0
272	20250402	160700	87406805750	294000	294000	294000	294000	10883
273	20250402	160600	87406805750	294000	294000	294000	294000	0
274	20250402	160500	87406805750	294000	294000	294000	294000	0
275	20250402	160400	87406805750	294000	294000	294000	294000	0
276	20250402	160300	87406805750	294000	294000	294000	294000	0
277	20250402	160200	87406805750	294000	294000	294000	294000	0
278	20250402	160100	87406805750	294000	294000	294000	294000	0
279	20250402	160000	87406805750	294000	294000	294000	294000	0
280	20250402	155900	87406805750	294000	294000	294000	294000	0
281	20250402	155800	87406805750	294000	294000	294000	294000	0
282	20250402	155700	87406805750	294000	294000	294000	294000	0
283	20250402	155600	87406805750	294000	294000	294000	294000	0
284	20250402	155500	87406805750	294000	294000	294000	294000	0
285	20250402	155400	87406805750	294000	294000	294000	294000	0
286	20250402	155300	87406805750	294000	294000	294000	294000	0
287	20250402	155200	87406805750	294000	294000	294000	294000	0
288	20250402	155100	87406805750	294000	294000	294000	294000	0
289	20250402	155000	87406805750	294000	294000	294000	294000	0
290	20250402	154900	87406805750	294000	294000	294000	294000	0
291	20250402	154800	87406805750	294000	294000	294000	294000	0
292	20250402	154700	87406805750	294000	294000	294000	294000	0
293	20250402	154600	87406805750	294000	294000	294000	294000	0
294	20250402	154500	87406805750	294000	294000	294000	294000	0
295	20250402	154400	87406805750	294000	294000	294000	294000	0
296	20250402	154300	87406805750	294000	294000	294000	294000	0
297	20250402	154200	87406805750	294000	294000	294000	294000	0
298	20250402	154100	87406805750	294000	294000	294000	294000	0
299	20250402	154000	87406805750	294000	294000	294000	294000	0
300	20250402	153900	87406805750	294000	294000	294000	294000	0
301	20250402	153800	87406805750	294000	294000	294000	294000	0
302	20250402	153700	87406805750	294000	294000	294000	294000	10883
303	20250402	153600	87406805750	294000	294000	294000	294000	0
304	20250402	153500	87406805750	294000	294000	294000	294000	0
305	20250402	153400	87406805750	294000	294000	294000	294000	0
306	20250402	153300	87406805750	294000	294000	294000	294000	0
307	20250402	153200	87406805750	294000	294000	294000	294000	0
308	20250402	153100	87406805750	294000	294000	294000	294000	0
309	20250402	153000	87406805750	294000	294000	294000	294000	10883
310	20250402	152900	84207203750	293500	293500	293500	293500	0
311	20250402	152800	84207203750	293500	293500	293500	293500	0
312	20250402	152700	84207203750	293500	293500	293500	293500	0
313	20250402	152600	84207203750	293500	293500	293500	293500	0
314	20250402	152500	84207203750	293500	293500	293500	293500	0
315	20250402	152400	84207203750	293500	293500	293500	293500	0
316	20250402	152300	84207203750	293500	293500	293500	293500	0
317	20250402	152200	84207203750	293500	293500	293500	293500	0
318	20250402	152100	84207203750	293500	293500	293500	293500	0
319	20250402	152000	84207203750	293500	293500	293500	293500	0
320	20250402	151900	84207203750	293500	294000	294000	293500	1041
321	20250402	151800	83901490250	293500	293500	294000	293500	319
322	20250402	151700	83807747250	293500	294000	294000	293500	286
323	20250402	151600	83723728500	294000	294000	294000	293500	485
324	20250402	151500	83581174500	294000	294000	294000	293500	783
325	20250402	151400	83350999500	294000	294000	294000	293500	1077
326	20250402	151300	83034373500	294000	293500	294000	293500	4549
327	20250402	151200	81697959500	293500	293500	293500	293000	2699
328	20250402	151100	80905894750	293500	293500	293500	293000	216
329	20250402	151000	80842554750	293000	293500	293500	293000	249
330	20250402	150900	80769542250	293000	293500	293500	293000	887
331	20250402	150800	80509526500	293000	293500	293500	293000	601
332	20250402	150700	80333349500	293500	293500	293500	293000	1772
333	20250402	150600	79813543500	293500	293000	293500	293000	243
334	20250402	150500	79742293000	293000	293000	293500	293000	292
335	20250402	150400	79656681500	293500	293500	293500	293000	302
336	20250402	150300	79568053500	293500	293000	293500	293000	473
337	20250402	150200	79429240000	293000	293500	293500	293000	719
338	20250402	150100	79218296000	293500	293500	293500	293000	271
339	20250402	150000	79138776500	293500	293500	293500	293000	445
340	20250402	145900	79008271500	293500	293500	293500	293000	301
341	20250402	145800	78919941500	293500	293500	293500	293000	667
342	20250402	145700	78724384000	293500	293500	293500	293000	4026
343	20250402	145600	77542782500	293000	293500	293500	293000	563
344	20250402	145500	77377595500	293500	293000	293500	293000	577
345	20250402	145400	77208259000	293500	293500	293500	293000	1953
346	20250402	145300	76635215500	293000	294000	294000	293000	1790
347	20250402	145200	76110041000	293500	294000	294000	293500	233
348	20250402	145100	76041616500	293500	294000	294000	293500	182
349	20250402	145000	75988154000	293500	294000	294000	293500	291
350	20250402	144900	75902668000	293500	293500	294000	293500	235
351	20250402	144800	75833649500	293500	294000	294000	293500	202
352	20250402	144700	75774322500	294000	293500	294000	293500	144
353	20250402	144600	75732041500	293500	293500	294000	293500	222
354	20250402	144500	75666850500	293500	293500	294000	293500	371
355	20250402	144400	75557884500	293500	294000	294500	293500	815
356	20250402	144300	75318344000	294000	294000	294500	294000	265
357	20250402	144200	75240405000	294500	295000	295500	294000	2207
358	20250402	144100	74589805000	295000	295500	295500	295000	138
359	20250402	144000	74549062500	295500	295500	295500	295000	232
360	20250402	143900	74480534000	295500	295500	295500	295000	97
361	20250402	143800	74451892500	295000	294000	296000	294000	5615
362	20250402	143700	72797324000	294500	294000	294500	294000	329
363	20250402	143600	72700540000	294500	294500	294500	294000	215
364	20250402	143500	72637278000	294500	294500	294500	294000	178
365	20250402	143400	72584892000	294500	294000	294500	294000	99
366	20250402	143300	72555760000	294500	294500	294500	294000	133
367	20250402	143200	72516610000	294500	294500	294500	294000	262
368	20250402	143100	72439465000	294500	294500	294500	294000	97
369	20250402	143000	72410905500	294500	294500	294500	294000	567
370	20250402	142900	72243945500	294000	294000	294500	294000	9562
371	20250402	142800	69432434500	294000	294000	294000	293500	555
372	20250402	142700	69269455000	293500	293500	294000	293500	245
373	20250402	142600	69197530500	293500	293500	294000	293500	231
374	20250402	142500	69129706000	293500	293500	294000	293500	189
375	20250402	142400	69074212000	293500	294000	294000	293500	395
376	20250402	142300	68958242000	293500	294000	294500	293500	802
377	20250402	142200	68722564500	294500	294000	294500	294000	405
378	20250402	142100	68603455000	294500	294000	294500	294000	483
379	20250402	142000	68461432000	294500	294500	294500	294000	212
380	20250402	141900	68399063000	294000	294500	294500	294000	250
381	20250402	141800	68325535000	294250	294500	294500	294000	306
382	20250402	141700	68235547250	294000	294500	295000	294000	660
383	20250402	141600	68041355000	294500	294500	295000	294500	277
384	20250402	141500	67959767000	294500	295000	295000	294500	320
385	20250402	141400	67865493750	294500	296000	296000	294500	1436
386	20250402	141300	67441728500	295500	296000	296000	295500	383
387	20250402	141200	67328516750	296000	296000	296000	295500	199
388	20250402	141100	67269651750	295500	296000	296000	295500	119
389	20250402	141000	67234444750	296000	296000	296000	295500	254
390	20250402	140900	67159331250	296000	296000	296000	295500	190
391	20250402	140800	67103120250	296000	296000	296000	295500	138
392	20250402	140700	67062280750	296000	296000	296000	295500	206
393	20250402	140600	67001331750	296000	296000	296000	295500	74
394	20250402	140500	66979438750	296000	296000	296000	295500	677
395	20250402	140400	66779062250	296000	295000	296000	295000	4625
396	20250402	140300	65412362000	295000	295000	295500	295000	213
397	20250402	140200	65349474250	295500	295500	295500	295000	297
398	20250402	140100	65261844750	295000	295000	295500	295000	520
399	20250402	140000	65108231250	295000	295000	295500	295000	193
400	20250402	135900	65051245750	295000	295500	295500	295000	399
401	20250402	135800	64933501250	295000	295500	295500	295000	93
402	20250402	135700	64906046750	295500	295000	295500	295000	370
403	20250402	135600	64796855750	295500	296000	296000	295000	386
404	20250402	135500	64682838750	296000	296500	296500	295500	981
405	20250402	135400	64392542250	296500	296500	296500	296000	82
406	20250402	135300	64368246250	296500	296000	296500	296000	493
407	20250402	135200	64222262250	296000	296500	296500	296000	164
408	20250402	135100	64173661000	296500	296000	296500	296000	129
409	20250402	135000	64135437000	296500	296000	296500	296000	183
410	20250402	134900	64081251500	296000	296500	297000	296000	2961
411	20250402	134800	63203712500	296500	297000	297000	296500	650
412	20250402	134700	63010962000	297000	296500	297000	296500	328
413	20250402	134600	62913655000	297000	296500	297000	296500	80
414	20250402	134500	62889914500	296500	296500	297000	296500	125
415	20250402	134400	62852835500	296500	296500	297000	296500	208
416	20250402	134300	62791150250	296500	296500	297000	296500	303
417	20250402	134200	62701275250	296500	297000	297500	296500	157
418	20250402	134100	62654648250	297000	297500	297500	297000	1277
419	20250402	134000	62275351250	297500	296500	297500	296000	4413
420	20250402	133900	60966791750	296500	296500	297000	296000	382
421	20250402	133800	60853502750	297000	296500	297000	296500	118
422	20250402	133700	60818493750	296500	297000	297000	296500	275
423	20250402	133600	60736927750	297000	296500	297000	296500	83
424	20250402	133500	60712302500	297000	296000	297000	296000	295
425	20250402	133400	60624789000	297000	296500	297000	296000	1075
426	20250402	133300	60306079000	297000	297000	297000	296500	175
427	20250402	133200	60254148000	296500	296500	297000	296500	134
428	20250402	133100	60214403500	297000	296500	297000	296000	1207
429	20250402	133000	59856487000	297000	297000	297000	296000	716
430	20250402	132900	59644153500	297000	296500	297000	296500	76
431	20250402	132800	59621602000	297000	297000	297000	296500	553
432	20250402	132700	59457572500	296500	297000	297000	296500	151
433	20250402	132600	59412746000	297000	297000	297000	296500	276
434	20250402	132500	59330894000	296500	297000	297000	296500	258
435	20250402	132400	59254377750	297000	297000	297500	297000	702
436	20250402	132300	59045864250	297000	297000	297500	297000	381
437	20250402	132200	58932670250	297500	297500	297500	297000	221
438	20250402	132100	58866939250	298000	297500	298000	297500	135
439	20250402	132000	58826732750	298000	297500	298000	297500	294
440	20250402	131900	58739251750	297500	297500	298000	297000	902
441	20250402	131800	58470934750	298000	298000	298000	297250	266
442	20250402	131700	58391752250	297500	298000	298000	297500	430
443	20250402	131600	58263803250	298000	297500	298000	297500	297
444	20250402	131500	58175430750	297500	298000	298500	297500	335
445	20250402	131400	58075610750	298000	298000	298500	298000	909
446	20250402	131300	57804697750	298000	298500	298500	298000	120
447	20250402	131200	57768905750	298000	298500	298500	298000	578
448	20250402	131100	57596467750	298500	299000	299000	298000	1086
449	20250402	131000	57272294750	299000	298500	299000	298000	672
450	20250402	130900	57071720250	298500	298500	299000	298500	292
451	20250402	130800	56984505750	298500	299000	299000	298500	387
452	20250402	130700	56868959750	299000	299000	299000	298500	350
453	20250402	130600	56764467250	299000	299000	299000	298500	359
454	20250402	130500	56657252250	298500	298500	299000	298500	470
455	20250402	130400	56516943000	299000	299000	299000	298500	147
456	20250402	130300	56473017500	299000	299000	299500	299000	546
457	20250402	130200	56309744000	299500	299500	300000	298750	2078
458	20250402	130100	55687645250	299500	299500	300000	299500	225
459	20250402	130000	55620203000	299500	298500	300000	298500	7552
460	20250402	125900	53359674500	298000	297000	298500	297000	2902
461	20250402	125800	52495746000	297000	297500	297500	297000	139
462	20250402	125700	52454417500	297500	297500	298000	297000	546
463	20250402	125600	52291990500	298000	297500	298000	297500	307
464	20250402	125500	52200632500	298000	297500	298000	297500	760
465	20250402	125400	51974507000	297500	296500	298000	296500	5867
466	20250402	125300	50230881500	297000	297000	297000	296500	132
467	20250402	125200	50191696000	296500	297000	297000	296500	103
468	20250402	125100	50161121000	297000	297000	297000	296500	680
469	20250402	125000	49959450500	297000	296500	297000	296500	203
470	20250402	124900	49899200500	297000	297000	297500	296500	595
471	20250402	124800	49722504000	297500	296000	298000	296000	7440
472	20250402	124700	47512215000	296500	296500	296500	296000	161
473	20250402	124600	47464509500	296500	296000	296500	296000	529
474	20250402	124500	47307806500	296000	297000	297000	296000	885
475	20250402	124400	47045627500	296500	296500	297000	296500	145
476	20250402	124300	47002599000	297000	297000	297000	296500	894
477	20250402	124200	46737472000	297000	297000	297000	296500	445
478	20250402	124100	46605472250	297000	296500	297000	296500	182
479	20250402	124000	46551454750	297000	297000	297000	296500	107
480	20250402	123900	46519708750	296500	296500	297000	296500	383
481	20250402	123800	46406045250	297000	296500	297000	296500	203
482	20250402	123700	46345811250	296500	297000	297000	296500	194
483	20250402	123600	46288268250	297000	297000	297000	296500	1551
484	20250402	123500	45828045750	297000	296500	297000	296000	2446
485	20250402	123400	45102791000	296000	296500	296500	296000	152
486	20250402	123300	45057741500	296000	296000	296500	296000	159
487	20250402	123200	45010640500	296500	296500	296500	296000	157
488	20250402	123100	44964145000	296500	297000	297000	296000	566
489	20250402	123000	44796314500	297000	296000	297000	295500	4165
490	20250402	122900	43562853000	296000	296000	296000	295500	116
491	20250402	122800	43528555500	296000	296000	296000	295500	305
492	20250402	122700	43438372000	296000	296000	296000	295500	173
493	20250402	122600	43387180500	295500	295500	296000	295500	170
494	20250402	122500	43336885500	296000	296000	296000	295500	59
495	20250402	122400	43319425000	295500	295500	296000	295500	102
496	20250402	122300	43289259500	296000	296500	296500	295500	652
497	20250402	122200	43096271500	296500	296500	296500	296000	101
498	20250402	122100	43066342500	296500	296000	296500	296000	210
499	20250402	122000	43004109500	296000	295000	296000	294500	6137
500	20250402	121900	41191894000	295000	295000	295000	294500	462
501	20250402	121800	41055703500	295000	294500	295000	294500	167
502	20250402	121700	41006488500	294500	295000	295000	294500	370
503	20250402	121600	40897418500	294500	295000	295000	294500	101
504	20250402	121500	40867638500	295000	295000	295000	294500	114
505	20250402	121400	40834029000	295000	295000	295000	294500	126
506	20250402	121300	40796873500	295000	295000	295000	294500	987
507	20250402	121200	40505740000	295000	294500	295000	294500	444
508	20250402	121100	40374790000	295000	294750	295000	294500	118
509	20250402	121000	40340007250	294500	295000	295000	294500	126
510	20250402	120900	40302858750	295000	294500	295000	294500	255
511	20250402	120800	40227724750	294500	295000	295000	294500	151
512	20250402	120700	40183193250	295000	295500	295500	294500	1839
513	20250402	120600	39640753250	295500	295500	295500	295000	211
514	20250402	120500	39578469750	295500	295500	295500	295000	186
515	20250402	120400	39523528750	295500	295500	295500	295000	110
516	20250402	120300	39491032000	295500	295500	295500	295000	147
517	20250402	120200	39447627000	295250	295000	295500	295000	144
518	20250402	120100	39405097250	295000	295500	295500	295000	104
519	20250402	120000	39374374250	295500	295000	295500	295000	98
520	20250402	115900	39345438250	295500	295000	295500	295000	122
521	20250402	115800	39309400250	295500	295000	295500	294500	131
522	20250402	115700	39270719250	295000	295000	296000	294500	3044
523	20250402	115600	38372438250	295000	294500	295000	294500	348
524	20250402	115500	38269818250	295000	295000	295000	294500	92
525	20250402	115400	38242703750	295000	295500	295500	294500	702
526	20250402	115300	38035626500	295000	295000	295500	295000	204
527	20250402	115200	37975369500	295000	295500	295500	295000	172
528	20250402	115100	37924565000	295000	295500	295500	295000	167
529	20250402	115000	37875241000	295500	295500	295500	295000	150
530	20250402	114900	37830967500	295500	295000	295500	295000	190
531	20250402	114800	37774859000	295500	295500	295500	295000	141
532	20250402	114700	37733215000	295500	295500	295500	295000	154
533	20250402	114600	37687729000	295500	295000	295500	295000	119
534	20250402	114500	37652588500	295000	295500	295500	295000	238
535	20250402	114400	37582318000	295000	295500	295500	295000	79
536	20250402	114300	37558980000	295500	295000	295500	295000	112
537	20250402	114200	37525902500	295500	295500	295500	295000	314
538	20250402	114100	37433162500	295500	295000	295500	294500	827
539	20250402	114000	37189179000	295000	294000	295000	294000	3341
540	20250402	113900	36204937000	294500	294000	294500	294000	118
541	20250402	113800	36170219000	294000	294000	294500	294000	74
542	20250402	113700	36148447000	294000	294000	294500	294000	466
543	20250402	113600	36011377000	294500	294000	294500	294000	154
544	20250402	113500	35966082500	294000	294000	294500	294000	195
545	20250402	113400	35908725000	294500	294000	294500	294000	105
546	20250402	113300	35877836000	294000	294500	294500	294000	370
547	20250402	113200	35769015500	294000	294500	294500	294000	148
548	20250402	113100	35725479000	294500	294000	294500	294000	211
549	20250402	113000	35663414000	294000	295000	295000	294000	747
550	20250402	112900	35443395000	295000	294500	295000	294500	180
551	20250402	112800	35390322500	294500	295000	295000	294500	420
552	20250402	112700	35266438000	294500	294750	295000	294500	236
553	20250402	112600	35196890500	294750	294500	295000	294500	229
554	20250402	112500	35129364750	294500	295000	295000	294500	162
555	20250402	112400	35081595250	294750	294500	295000	294500	155
556	20250402	112300	35035924000	295000	294500	295000	294500	60
557	20250402	112200	35018233500	294500	294500	295000	294500	137
558	20250402	112100	34977854500	295000	294000	295500	294000	761
559	20250402	112000	34753553000	294500	294500	295000	294000	462
560	20250402	111900	34617490000	294500	294500	295000	294500	98
561	20250402	111800	34588613500	294500	294000	295000	293500	2635
562	20250402	111700	33813516000	294500	294000	294500	294000	1156
563	20250402	111600	33473095000	294500	294000	294500	294000	150
564	20250402	111500	33428954000	294500	294000	295000	294000	1516
565	20250402	111400	32982510000	294000	294500	295000	294000	495
566	20250402	111300	32836706500	294500	295000	295000	294500	107
567	20250402	111200	32805177500	294500	294500	295000	294500	124
568	20250402	111100	32768620250	294500	295500	295500	294500	413
569	20250402	111000	32646767250	295000	295500	295500	295000	76
570	20250402	110900	32624320750	295250	295500	295500	295000	143
571	20250402	110800	32582122500	295000	295000	295500	295000	467
572	20250402	110700	32444297250	295500	295500	296000	295000	1024
573	20250402	110600	32141691000	295500	295500	296000	295500	108
574	20250402	110500	32109754500	296000	295500	296000	295500	169
575	20250402	110400	32059756250	295500	295500	296000	295500	336
576	20250402	110300	31960416250	295500	295500	296000	295500	489
577	20250402	110200	31815877750	296000	295000	296000	295000	705
578	20250402	110100	31607548750	295500	295000	295500	294500	722
579	20250402	110000	31394610000	295000	294000	295000	293500	1470
580	20250402	105900	30962272250	294000	294000	294000	293500	254
581	20250402	105800	30887623750	294000	294000	294000	293500	305
582	20250402	105700	30797971500	294000	294000	294000	293500	314
583	20250402	105600	30705665500	294000	294000	294000	293500	193
584	20250402	105500	30648969500	294000	293000	294000	293000	449
585	20250402	105400	30517184000	293500	292500	294000	292500	4871
586	20250402	105300	29089508500	293000	292500	293000	292500	218
587	20250402	105200	29025722000	293000	292500	293000	292500	146
588	20250402	105100	28982993500	293000	293000	293000	292500	300
589	20250402	105000	28895204750	292500	293000	293000	292500	195
590	20250402	104900	28838087250	293000	293000	293000	292500	194
591	20250402	104800	28781270500	292500	292500	293000	292500	469
592	20250402	104700	28644062500	293000	292500	293000	292500	219
593	20250402	104600	28579977000	292500	293000	293000	292500	114
594	20250402	104500	28546614500	292500	292500	293000	292500	140
595	20250402	104400	28505629250	293000	293000	293000	292500	82
596	20250402	104300	28481617750	293000	293000	293000	292500	268
597	20250402	104200	28403183750	292500	292500	293000	292500	202
598	20250402	104100	28344066250	292500	293000	293000	292500	203
599	20250402	104000	28284647750	293000	293500	293500	292500	629
600	20250402	103900	28100351250	293000	293000	293500	293000	117
601	20250402	103800	28066034250	293000	293000	293500	292500	605
602	20250402	103700	27888777250	293000	293000	293500	293000	223
603	20250402	103600	27823424500	293500	292500	293500	292000	3138
604	20250402	103500	26905175500	292500	292500	292500	292000	461
605	20250402	103400	26770503000	292500	292500	292500	292000	180
606	20250402	103300	26717865000	292000	292000	292500	292000	283
607	20250402	103200	26635129500	292500	292000	292500	292000	266
608	20250402	103100	26557341500	292500	292500	292500	292000	635
609	20250402	103000	26371632000	292500	293000	293000	292500	207
610	20250402	102900	26311050000	292500	292500	293000	292000	757
611	20250402	102800	26089620500	292500	292500	292500	292000	659
612	20250402	102700	25896889500	292500	292500	293000	292000	1090
613	20250402	102600	25578046000	293000	293000	293000	292500	349
614	20250402	102500	25475814000	292500	293000	293000	292500	178
615	20250402	102400	25423726000	293000	292000	293500	292000	6912
616	20250402	102300	23401224000	292000	292000	292500	292000	623
617	20250402	102200	23219054000	292000	292500	292500	292000	372
618	20250402	102100	23110415250	292000	292000	292500	292000	167
619	20250402	102000	23061629500	292000	292500	293000	292000	730
620	20250402	101900	22848217500	292500	292500	293000	292500	500
621	20250402	101800	22701953500	292500	292500	293000	292500	159
622	20250402	101700	22655434500	292500	293000	293000	292500	768
623	20250402	101600	22430742250	293000	292500	293000	292500	930
624	20250402	101500	22158674750	292500	293000	293500	292500	1837
625	20250402	101400	21620489750	293000	293000	293500	293000	196
626	20250402	101300	21563008250	293000	293000	293500	293000	140
627	20250402	101200	21521975250	293000	293500	294000	293000	947
628	20250402	101100	21243971750	294000	294000	294000	293500	128
629	20250402	101000	21206376250	293500	293500	294000	293500	140
630	20250402	100900	21165274750	293500	294000	294500	293500	285
631	20250402	100800	21081548250	294000	294000	294500	294000	417
632	20250402	100700	20958938250	294500	294500	294500	294000	93
633	20250402	100600	20931570750	294000	294000	294500	294000	337
634	20250402	100500	20832474250	294000	294000	294500	294000	68
635	20250402	100400	20812467250	294000	294000	294500	294000	155
636	20250402	100300	20766855250	294000	294000	294500	294000	71
637	20250402	100200	20745965000	294000	294000	294500	294000	337
638	20250402	100100	20646815000	294000	294750	295000	294000	541
639	20250402	100000	20487523000	295000	294500	295500	294500	907
640	20250402	095900	20220223500	294000	293500	294500	293500	3997
641	20250402	095800	19045031000	294000	294000	294000	293500	388
642	20250402	095700	18931124000	293500	294000	294000	293500	177
643	20250402	095600	18879121500	294000	294000	294000	293500	264
644	20250402	095500	18801556500	294000	294500	295000	293500	1999
645	20250402	095400	18213429000	294500	295000	295000	294500	142
646	20250402	095300	18171577000	295000	295000	295000	294500	145
647	20250402	095200	18128834500	295000	295500	295500	294500	952
648	20250402	095100	17847983500	295000	295000	295500	295000	210
649	20250402	095000	17786001000	295000	295000	295500	295000	109
650	20250402	094900	17753809750	295000	295500	295500	295000	243
651	20250402	094800	17682090250	295000	296000	296000	295000	466
652	20250402	094700	17544435750	296000	296000	296000	295500	117
653	20250402	094600	17509814750	295500	295500	296000	295500	140
654	20250402	094500	17468402750	296000	295000	296000	295000	826
655	20250402	094400	17224230250	295000	295000	295000	294500	240
656	20250402	094300	17153456750	295000	294500	295000	294500	516
657	20250402	094200	17001257750	294500	294500	295500	294500	878
658	20250402	094100	16742283500	295000	294500	295000	294500	184
659	20250402	094000	16688030250	294500	294500	295000	294500	117
660	20250402	093900	16653534750	295000	295000	295000	294500	373
661	20250402	093800	16543514750	294500	295000	295000	294500	537
662	20250402	093700	16385159750	295000	294500	295000	294000	584
663	20250402	093600	16213174750	294500	294500	295000	294000	674
664	20250402	093500	16014686250	294000	294500	295000	293500	3590
665	20250402	093400	14958633250	294500	294500	295000	294500	122
666	20250402	093300	14922656250	294500	294500	295000	294500	126
667	20250402	093200	14885517250	295000	295000	295000	294500	327
668	20250402	093100	14789141750	294500	294500	295000	294500	150
669	20250402	093000	14744936750	295000	295000	295000	294500	443
670	20250402	092900	14614335250	295000	295000	295500	294000	1298
671	20250402	092800	14231929000	295000	294500	296000	294000	2974
672	20250402	092700	13354609250	294000	294000	294500	294000	174
673	20250402	092600	13303424750	294000	294000	294500	294000	208
674	20250402	092500	13242223000	294000	294500	295000	294000	324
675	20250402	092400	13146934000	295000	294500	295000	294000	330
676	20250402	092300	13049736250	294500	294500	294500	293500	1554
677	20250402	092200	12592710250	294500	295000	295000	294000	272
678	20250402	092100	12512630000	295000	293500	295500	293500	1133
679	20250402	092000	12179190750	293500	294000	295500	293500	1041
680	20250402	091900	11872971750	294500	293500	295000	293000	2802
681	20250402	091800	11049909250	293500	294000	294500	293000	948
682	20250402	091700	10771712250	294000	294500	294500	294000	532
683	20250402	091600	10615151250	294500	295500	296000	293500	1853
684	20250402	091500	10068991250	296000	296000	296000	295500	106
685	20250402	091400	10037626500	296000	295500	296000	295500	589
686	20250402	091300	9863574000	295500	295000	296000	294500	1365
687	20250402	091200	9460926000	295000	293500	295000	293500	760
688	20250402	091100	9237282000	294000	293500	294000	293000	1722
689	20250402	091000	8731764000	293500	293500	294000	293500	819
690	20250402	090900	8491349500	293500	293500	294500	292500	1862
691	20250402	090800	7945427250	293500	294500	294500	292500	3510
692	20250402	090700	6915400250	294500	295000	295500	294000	740
693	20250402	090600	6697367500	295000	294500	295500	294500	943
694	20250402	090500	6419257750	295000	295000	295500	293500	3170
695	20250402	090400	5485330750	295000	296500	296500	294500	3750
696	20250402	090300	4376684750	296500	298000	298500	296000	4857
697	20250402	090200	2936285250	298500	302500	303000	298000	3290
698	20250402	090100	1947148500	302000	304000	305000	301500	1341
699	20250402	090000	1540813500	304500	305000	305500	302500	5067