KissMeData/004370/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	185200	7900596500	406000	406000	406000	406000	417
3	20250401	185100	7900596500	406000	406000	406000	406000	0
4	20250401	185000	7900596500	406000	406000	406000	406000	0
5	20250401	184900	7900596500	406000	406000	406000	406000	0
6	20250401	184800	7900596500	406000	406000	406000	406000	0
7	20250401	184700	7900596500	406000	406000	406000	406000	0
8	20250401	184600	7900596500	406000	406000	406000	406000	0
9	20250401	184500	7900596500	406000	406000	406000	406000	0
10	20250401	184400	7900596500	406000	406000	406000	406000	0
11	20250401	184300	7900596500	406000	406000	406000	406000	0
12	20250401	184200	7900596500	406000	406000	406000	406000	0
13	20250401	184100	7900596500	406000	406000	406000	406000	0
14	20250401	184000	7900596500	406000	406000	406000	406000	0
15	20250401	183900	7900596500	406000	406000	406000	406000	0
16	20250401	183800	7900596500	406000	406000	406000	406000	0
17	20250401	183700	7900596500	406000	406000	406000	406000	0
18	20250401	183600	7900596500	406000	406000	406000	406000	0
19	20250401	183500	7900596500	406000	406000	406000	406000	0
20	20250401	183400	7900596500	406000	406000	406000	406000	0
21	20250401	183300	7900596500	406000	406000	406000	406000	0
22	20250401	183200	7900596500	406000	406000	406000	406000	0
23	20250401	183100	7900596500	406000	406000	406000	406000	0
24	20250401	183000	7900596500	406000	406000	406000	406000	0
25	20250401	182900	7900596500	406000	406000	406000	406000	0
26	20250401	182800	7900596500	406000	406000	406000	406000	0
27	20250401	182700	7900596500	406000	406000	406000	406000	0
28	20250401	182600	7900596500	406000	406000	406000	406000	0
29	20250401	182500	7900596500	406000	406000	406000	406000	0
30	20250401	182400	7900596500	406000	406000	406000	406000	0
31	20250401	182300	7900596500	406000	406000	406000	406000	0
32	20250401	182200	7900596500	406000	406000	406000	406000	417
33	20250401	182100	7900596500	406000	406000	406000	406000	0
34	20250401	182000	7900596500	406000	406000	406000	406000	0
35	20250401	181900	7900596500	406000	406000	406000	406000	0
36	20250401	181800	7900596500	406000	406000	406000	406000	0
37	20250401	181700	7900596500	406000	406000	406000	406000	0
38	20250401	181600	7900596500	406000	406000	406000	406000	0
39	20250401	181500	7900596500	406000	406000	406000	406000	0
40	20250401	181400	7900596500	406000	406000	406000	406000	0
41	20250401	181300	7900596500	406000	406000	406000	406000	0
42	20250401	181200	7900596500	406000	406000	406000	406000	0
43	20250401	181100	7900596500	406000	406000	406000	406000	0
44	20250401	181000	7900596500	406000	406000	406000	406000	0
45	20250401	180900	7900596500	406000	406000	406000	406000	0
46	20250401	180800	7900596500	406000	406000	406000	406000	0
47	20250401	180700	7900596500	406000	406000	406000	406000	0
48	20250401	180600	7900596500	406000	406000	406000	406000	0
49	20250401	180500	7900596500	406000	406000	406000	406000	0
50	20250401	180400	7900596500	406000	406000	406000	406000	0
51	20250401	180300	7900596500	406000	406000	406000	406000	0
52	20250401	180200	7900596500	406000	406000	406000	406000	0
53	20250401	180100	7900596500	406000	406000	406000	406000	0
54	20250401	180000	7900596500	406000	406000	406000	406000	0
55	20250401	175900	7900596500	406000	406000	406000	406000	0
56	20250401	175800	7900596500	406000	406000	406000	406000	0
57	20250401	175700	7900596500	406000	406000	406000	406000	0
58	20250401	175600	7900596500	406000	406000	406000	406000	0
59	20250401	175500	7900596500	406000	406000	406000	406000	0
60	20250401	175400	7900596500	406000	406000	406000	406000	0
61	20250401	175300	7900596500	406000	406000	406000	406000	0
62	20250401	175200	7900596500	406000	406000	406000	406000	417
63	20250401	175100	7900596500	406000	406000	406000	406000	0
64	20250401	175000	7900596500	406000	406000	406000	406000	0
65	20250401	174900	7900596500	406000	406000	406000	406000	0
66	20250401	174800	7900596500	406000	406000	406000	406000	0
67	20250401	174700	7900596500	406000	406000	406000	406000	0
68	20250401	174600	7900596500	406000	406000	406000	406000	0
69	20250401	174500	7900596500	406000	406000	406000	406000	0
70	20250401	174400	7900596500	406000	406000	406000	406000	0
71	20250401	174300	7900596500	406000	406000	406000	406000	0
72	20250401	174200	7900596500	406000	406000	406000	406000	0
73	20250401	174100	7900596500	406000	406000	406000	406000	0
74	20250401	174000	7900596500	406000	406000	406000	406000	0
75	20250401	173900	7900596500	406000	406000	406000	406000	0
76	20250401	173800	7900596500	406000	406000	406000	406000	0
77	20250401	173700	7900596500	406000	406000	406000	406000	0
78	20250401	173600	7900596500	406000	406000	406000	406000	0
79	20250401	173500	7900596500	406000	406000	406000	406000	0
80	20250401	173400	7900596500	406000	406000	406000	406000	0
81	20250401	173300	7900596500	406000	406000	406000	406000	0
82	20250401	173200	7900596500	406000	406000	406000	406000	0
83	20250401	173100	7900596500	406000	406000	406000	406000	0
84	20250401	173000	7900596500	406000	406000	406000	406000	0
85	20250401	172900	7900596500	406000	406000	406000	406000	0
86	20250401	172800	7900596500	406000	406000	406000	406000	0
87	20250401	172700	7900596500	406000	406000	406000	406000	0
88	20250401	172600	7900596500	406000	406000	406000	406000	0
89	20250401	172500	7900596500	406000	406000	406000	406000	0
90	20250401	172400	7900596500	406000	406000	406000	406000	0
91	20250401	172300	7900596500	406000	406000	406000	406000	0
92	20250401	172200	7900596500	406000	406000	406000	406000	417
93	20250401	172100	7900596500	406000	406000	406000	406000	0
94	20250401	172000	7900596500	406000	406000	406000	406000	0
95	20250401	171900	7900596500	406000	406000	406000	406000	0
96	20250401	171800	7900596500	406000	406000	406000	406000	0
97	20250401	171700	7900596500	406000	406000	406000	406000	0
98	20250401	171600	7900596500	406000	406000	406000	406000	0
99	20250401	171500	7900596500	406000	406000	406000	406000	0
100	20250401	171400	7900596500	406000	406000	406000	406000	0
101	20250401	171300	7900596500	406000	406000	406000	406000	0
102	20250401	171200	7900596500	406000	406000	406000	406000	0
103	20250401	171100	7900596500	406000	406000	406000	406000	0
104	20250401	171000	7900596500	406000	406000	406000	406000	0
105	20250401	170900	7900596500	406000	406000	406000	406000	0
106	20250401	170800	7900596500	406000	406000	406000	406000	0
107	20250401	170700	7900596500	406000	406000	406000	406000	0
108	20250401	170600	7900596500	406000	406000	406000	406000	0
109	20250401	170500	7900596500	406000	406000	406000	406000	0
110	20250401	170400	7900596500	406000	406000	406000	406000	0
111	20250401	170300	7900596500	406000	406000	406000	406000	0
112	20250401	170200	7900596500	406000	406000	406000	406000	0
113	20250401	170100	7900596500	406000	406000	406000	406000	0
114	20250401	170000	7900596500	406000	406000	406000	406000	0
115	20250401	165900	7900596500	406000	406000	406000	406000	0
116	20250401	165800	7900596500	406000	406000	406000	406000	0
117	20250401	165700	7900596500	406000	406000	406000	406000	0
118	20250401	165600	7900596500	406000	406000	406000	406000	0
119	20250401	165500	7900596500	406000	406000	406000	406000	0
120	20250401	165400	7900596500	406000	406000	406000	406000	0
121	20250401	165300	7900596500	406000	406000	406000	406000	0
122	20250401	165200	7900596500	406000	406000	406000	406000	417
123	20250401	165100	7900596500	406000	406000	406000	406000	0
124	20250401	165000	7900596500	406000	406000	406000	406000	0
125	20250401	164900	7900596500	406000	406000	406000	406000	0
126	20250401	164800	7900596500	406000	406000	406000	406000	0
127	20250401	164700	7900596500	406000	406000	406000	406000	0
128	20250401	164600	7900596500	406000	406000	406000	406000	0
129	20250401	164500	7900596500	406000	406000	406000	406000	0
130	20250401	164400	7900596500	406000	406000	406000	406000	0
131	20250401	164300	7900596500	406000	406000	406000	406000	0
132	20250401	164200	7900596500	406000	406000	406000	406000	0
133	20250401	164100	7900596500	406000	406000	406000	406000	0
134	20250401	164000	7900596500	406000	406000	406000	406000	0
135	20250401	163900	7900596500	406000	406000	406000	406000	0
136	20250401	163800	7900596500	406000	406000	406000	406000	0
137	20250401	163700	7900596500	406000	406000	406000	406000	0
138	20250401	163600	7900596500	406000	406000	406000	406000	0
139	20250401	163500	7900596500	406000	406000	406000	406000	0
140	20250401	163400	7900596500	406000	406000	406000	406000	0
141	20250401	163300	7900596500	406000	406000	406000	406000	0
142	20250401	163200	7900596500	406000	406000	406000	406000	0
143	20250401	163100	7900596500	406000	406000	406000	406000	0
144	20250401	163000	7900596500	406000	406000	406000	406000	0
145	20250401	162900	7900596500	406000	406000	406000	406000	0
146	20250401	162800	7900596500	406000	406000	406000	406000	0
147	20250401	162700	7900596500	406000	406000	406000	406000	0
148	20250401	162600	7900596500	406000	406000	406000	406000	0
149	20250401	162500	7900596500	406000	406000	406000	406000	0
150	20250401	162400	7900596500	406000	406000	406000	406000	0
151	20250401	162300	7900596500	406000	406000	406000	406000	0
152	20250401	162200	7900596500	406000	406000	406000	406000	417
153	20250401	162100	7900596500	406000	406000	406000	406000	0
154	20250401	162000	7900596500	406000	406000	406000	406000	0
155	20250401	161900	7900596500	406000	406000	406000	406000	0
156	20250401	161800	7900596500	406000	406000	406000	406000	0
157	20250401	161700	7900596500	406000	406000	406000	406000	0
158	20250401	161600	7900596500	406000	406000	406000	406000	0
159	20250401	161500	7900596500	406000	406000	406000	406000	0
160	20250401	161400	7900596500	406000	406000	406000	406000	0
161	20250401	161300	7900596500	406000	406000	406000	406000	0
162	20250401	161200	7900596500	406000	406000	406000	406000	0
163	20250401	161100	7900596500	406000	406000	406000	406000	0
164	20250401	161000	7900596500	406000	406000	406000	406000	0
165	20250401	160900	7900596500	406000	406000	406000	406000	0
166	20250401	160800	7900596500	406000	406000	406000	406000	0
167	20250401	160700	7900596500	406000	406000	406000	406000	0
168	20250401	160600	7900596500	406000	406000	406000	406000	0
169	20250401	160500	7900596500	406000	406000	406000	406000	0
170	20250401	160400	7900596500	406000	406000	406000	406000	0
171	20250401	160300	7900596500	406000	406000	406000	406000	0
172	20250401	160200	7900596500	406000	406000	406000	406000	0
173	20250401	160100	7900596500	406000	406000	406000	406000	0
174	20250401	160000	7900596500	406000	406000	406000	406000	0
175	20250401	155900	7900596500	406000	406000	406000	406000	0
176	20250401	155800	7900596500	406000	406000	406000	406000	0
177	20250401	155700	7900596500	406000	406000	406000	406000	0
178	20250401	155600	7900596500	406000	406000	406000	406000	0
179	20250401	155500	7900596500	406000	406000	406000	406000	0
180	20250401	155400	7900596500	406000	406000	406000	406000	0
181	20250401	155300	7900596500	406000	406000	406000	406000	0
182	20250401	155200	7900596500	406000	406000	406000	406000	417
183	20250401	155100	7900596500	406000	406000	406000	406000	0
184	20250401	155000	7900596500	406000	406000	406000	406000	0
185	20250401	154900	7900596500	406000	406000	406000	406000	0
186	20250401	154800	7900596500	406000	406000	406000	406000	0
187	20250401	154700	7900596500	406000	406000	406000	406000	0
188	20250401	154600	7900596500	406000	406000	406000	406000	0
189	20250401	154500	7900596500	406000	406000	406000	406000	0
190	20250401	154400	7900596500	406000	406000	406000	406000	0
191	20250401	154300	7900596500	406000	406000	406000	406000	0
192	20250401	154200	7900596500	406000	406000	406000	406000	0
193	20250401	154100	7900596500	406000	406000	406000	406000	0
194	20250401	154000	7900596500	406000	406000	406000	406000	0
195	20250401	153900	7900596500	406000	406000	406000	406000	0
196	20250401	153800	7900596500	406000	406000	406000	406000	0
197	20250401	153700	7900596500	406000	406000	406000	406000	0
198	20250401	153600	7900596500	406000	406000	406000	406000	0
199	20250401	153500	7900596500	406000	406000	406000	406000	0
200	20250401	153400	7900596500	406000	406000	406000	406000	0
201	20250401	153300	7900596500	406000	406000	406000	406000	0
202	20250401	153200	7900596500	406000	406000	406000	406000	0
203	20250401	153100	7900596500	406000	406000	406000	406000	0
204	20250401	153000	7900596500	406000	406000	406000	406000	417
205	20250401	152900	7731294500	409000	409000	409000	409000	0
206	20250401	152800	7731294500	409000	409000	409000	409000	0
207	20250401	152700	7731294500	409000	409000	409000	409000	0
208	20250401	152600	7731294500	409000	409000	409000	409000	0
209	20250401	152500	7731294500	409000	409000	409000	409000	0
210	20250401	152400	7731294500	409000	409000	409000	409000	0
211	20250401	152300	7731294500	409000	409000	409000	409000	0
212	20250401	152200	7731294500	409000	409000	409000	409000	0
213	20250401	152100	7731294500	409000	409000	409000	409000	0
214	20250401	152000	7731294500	409000	409000	409000	409000	0
215	20250401	151900	7731294500	409000	407500	409500	407500	275
216	20250401	151800	7618997500	405500	406000	407500	405500	128
217	20250401	151700	7567011500	406000	406000	406000	405500	20
218	20250401	151600	7558895000	406000	406000	406000	405500	29
219	20250401	151500	7547127500	406000	406000	406000	405500	9
220	20250401	151400	7543474000	406000	405500	406000	405500	22
221	20250401	151300	7534550500	406000	406000	406000	406000	5
222	20250401	151200	7532520500	405500	406000	406000	405500	25
223	20250401	151100	7522373000	406000	406000	406000	405500	18
224	20250401	151000	7515067500	405500	406000	406000	405500	29
225	20250401	150900	7503301500	406000	405500	406000	405500	14
226	20250401	150800	7497622500	405750	406000	406000	405500	12
227	20250401	150700	7492752250	406000	406000	406000	405500	18
228	20250401	150600	7485446750	406000	406000	406500	405500	44
229	20250401	150500	7467585750	406000	406000	406000	405000	46
230	20250401	150400	7448937750	405500	405500	406000	405000	108
231	20250401	150300	7405169750	406000	406000	406000	405500	26
232	20250401	150200	7394623750	406000	405500	406000	405500	31
233	20250401	150100	7382047750	406000	406000	406000	405500	20
234	20250401	150000	7373935250	406000	405500	407000	405500	254
235	20250401	145900	7270837250	405000	406000	406000	405000	99
236	20250401	145800	7230689250	405500	406000	406000	405500	26
237	20250401	145700	7220137250	406000	406000	406500	405500	22
238	20250401	145600	7211208250	406000	406000	406000	405500	39
239	20250401	145500	7195379250	406000	406500	406500	405500	65
240	20250401	145400	7168996250	406500	406000	406500	406000	30
241	20250401	145300	7156806250	406500	406500	406500	406000	48
242	20250401	145200	7137299750	406500	406000	406500	405500	87
243	20250401	145100	7101984750	405500	406000	406000	405500	36
244	20250401	145000	7087383750	406000	406000	406000	405000	52
245	20250401	144900	7066295750	406000	406500	406500	405500	45
246	20250401	144800	7048024750	406000	407000	407000	406000	498
247	20250401	144700	6845691750	407000	406500	407000	406500	34
248	20250401	144600	6831859750	407000	406500	407000	406500	41
249	20250401	144500	6815182750	407000	406500	407000	406500	69
250	20250401	144400	6787125750	407000	407000	407000	406500	37
251	20250401	144300	6772070750	406500	406500	407000	406500	52
252	20250401	144200	6750920750	407000	406500	407000	406500	23
253	20250401	144100	6741563250	407000	407000	407500	407000	27
254	20250401	144000	6730563750	407500	406500	407500	406500	61
255	20250401	143900	6705746750	407500	407000	407500	406500	266
256	20250401	143800	6597574250	406500	407000	407000	406500	32
257	20250401	143700	6584552750	406500	407000	407000	406500	36
258	20250401	143600	6569909750	407000	406500	407000	406500	22
259	20250401	143500	6560959750	407000	406500	407000	406500	82
260	20250401	143400	6527611750	407000	407000	407000	406500	28
261	20250401	143300	6516217750	407000	406500	407000	406500	52
262	20250401	143200	6495072750	406500	407000	407000	406500	108
263	20250401	143100	6451154750	407000	407000	407000	406500	27
264	20250401	143000	6440168250	407000	407500	407500	406500	55
265	20250401	142900	6417800250	407500	407500	407500	406500	32
266	20250401	142800	6404767250	407500	407000	407500	406500	57
267	20250401	142700	6381569250	407000	407000	407000	406500	17
268	20250401	142600	6374652500	407000	407000	407000	406500	30
269	20250401	142500	6362445000	407000	407000	407000	406000	86
270	20250401	142400	6327495000	407000	407000	407000	406500	19
271	20250401	142300	6319764500	407000	406500	407000	406000	33
272	20250401	142200	6306348500	406500	406500	406500	406000	33
273	20250401	142100	6292937250	406500	406000	406500	406000	29
274	20250401	142000	6281150750	406500	406500	406500	406000	96
275	20250401	141900	6242145250	406500	406000	406500	406000	29
276	20250401	141800	6230359250	406500	406500	406500	406500	9
277	20250401	141700	6226700750	406000	407500	407500	406000	48
278	20250401	141600	6207167750	406500	407500	407500	406500	26
279	20250401	141500	6196585750	406000	406500	407500	406000	47
280	20250401	141400	6177486750	407000	406500	407500	406500	22
281	20250401	141300	6168531250	406500	407000	407500	406500	30
282	20250401	141200	6156320250	407500	407500	407500	406500	17
283	20250401	141100	6149405750	407500	407500	407500	407000	23
284	20250401	141000	6140035750	407000	407500	407500	406000	52
285	20250401	140900	6118889750	407500	407500	407500	407000	16
286	20250401	140800	6112372250	406500	407500	408000	406500	39
287	20250401	140700	6096493250	407500	407500	407500	407500	33
288	20250401	140600	6083045750	407500	406500	407500	406500	6
289	20250401	140500	6080603750	407000	407000	407000	406000	52
290	20250401	140400	6059465250	407000	407000	407000	407000	35
291	20250401	140300	6045220250	407000	407000	407000	407000	18
292	20250401	140200	6037894250	407000	406500	407000	406500	12
293	20250401	140100	6033013750	407000	406500	407000	406000	33
294	20250401	140000	6019594250	406500	406500	407000	406000	50
295	20250401	135900	5999279250	407000	407000	407000	407000	33
296	20250401	135800	5985848250	407000	406500	407000	406500	17
297	20250401	135700	5978929750	407000	406500	407000	406500	33
298	20250401	135600	5965504750	407000	407000	407000	406500	11
299	20250401	135500	5961029250	407000	406500	407000	406000	70
300	20250401	135400	5932561750	407000	407000	407000	406500	17
301	20250401	135300	5925644750	407000	407000	407000	407000	27
302	20250401	135200	5914655750	407000	407000	407000	406500	27
303	20250401	135100	5903669250	407000	407000	407000	406500	31
304	20250401	135000	5891057250	407000	407000	407000	405500	56
305	20250401	134900	5868333750	407500	407000	407500	406000	92
306	20250401	134800	5830887250	407500	407500	407500	407500	17
307	20250401	134700	5823959750	407500	407500	407500	407500	14
308	20250401	134600	5818254750	407500	407500	407500	407000	24
309	20250401	134500	5808476250	407500	407500	407500	406000	57
310	20250401	134400	5785296750	407500	407500	407500	407500	5
311	20250401	134300	5783259250	407500	407500	407500	407000	29
312	20250401	134200	5771442750	407500	407000	407500	407000	22
313	20250401	134100	5762487750	407000	406500	407000	406500	15
314	20250401	134000	5756386750	406500	407500	407500	406500	42
315	20250401	133900	5739303750	407500	407500	407500	407500	34
316	20250401	133800	5725448750	407500	407500	407500	407500	16
317	20250401	133700	5718928750	407500	407000	407500	407000	19
318	20250401	133600	5711186750	407000	407000	407000	406000	39
319	20250401	133500	5695333250	407000	406500	407500	406000	25
320	20250401	133400	5685164750	407500	407500	407500	407000	38
321	20250401	133300	5669686750	407500	407500	407500	407500	28
322	20250401	133200	5658276750	406500	407500	408000	406500	56
323	20250401	133100	5635454250	407500	406500	407500	406500	150
324	20250401	133000	5574383250	406500	406000	407000	405500	147
325	20250401	132900	5514671750	406500	407000	407000	406000	55
326	20250401	132800	5492313750	406500	407000	407000	406500	10
327	20250401	132700	5488247750	406500	406500	406500	406500	37
328	20250401	132600	5473207250	406000	406500	406500	406000	18
329	20250401	132500	5465892250	406500	406500	406500	406000	35
330	20250401	132400	5451670750	407000	406500	407000	406500	22
331	20250401	132300	5442722750	406500	406500	406500	406000	24
332	20250401	132200	5432969750	406000	406000	406500	406000	12
333	20250401	132100	5428097250	406000	406000	406000	406000	43
334	20250401	132000	5410639250	406000	406500	406500	405500	48
335	20250401	131900	5391152250	406500	406500	406500	406500	10
336	20250401	131800	5387087250	406500	406500	406500	406500	40
337	20250401	131700	5370827250	406500	406500	406500	406500	7
338	20250401	131600	5367981750	406500	406000	406500	406000	34
339	20250401	131500	5354167250	406500	406500	406500	405500	42
340	20250401	131400	5337105750	406500	406000	406500	406000	16
341	20250401	131300	5330607250	406000	406500	406500	405500	16
342	20250401	131200	5324109750	406000	406500	406500	406000	51
343	20250401	131100	5303383250	406500	406500	406500	406500	16
344	20250401	131000	5296879250	406500	406000	406500	406000	14
345	20250401	130900	5291188750	406500	406500	406500	406500	30
346	20250401	130800	5278993750	406500	406000	406500	406000	24
347	20250401	130700	5269242750	406000	406000	406500	406000	7
348	20250401	130600	5266400250	406000	406500	406500	406000	29
349	20250401	130500	5254616250	406500	406500	407000	406500	21
350	20250401	130400	5246078250	406500	406500	407000	406500	13
351	20250401	130300	5240792250	406500	406500	406500	406500	33
352	20250401	130200	5227377750	406500	406500	406500	406000	23
353	20250401	130100	5218029750	406500	406500	406500	406500	9
354	20250401	130000	5214371250	406000	406500	406500	406000	42
355	20250401	125900	5197313750	407000	407000	407000	406000	25
356	20250401	125800	5187152250	406500	406500	406500	406000	37
357	20250401	125700	5172121750	406500	407000	407000	406500	12
358	20250401	125600	5167240250	407000	406000	407000	406000	25
359	20250401	125500	5157080250	406500	406000	406500	406000	23
360	20250401	125400	5147740750	406000	406000	406500	405500	35
361	20250401	125300	5133529250	406000	405500	406000	405500	17
362	20250401	125200	5126628250	406000	406000	406000	405500	17
363	20250401	125100	5119727250	406000	407000	407000	405500	43
364	20250401	125000	5102249250	406500	406500	407000	406500	24
365	20250401	124900	5092489750	407000	406500	407000	406500	8
366	20250401	124800	5089236250	406500	406000	406500	405500	53
367	20250401	124700	5067707750	406000	406000	406000	406000	7
368	20250401	124600	5064865750	406000	406000	406000	406000	22
369	20250401	124500	5055933750	406000	406000	406000	405500	77
370	20250401	124400	5024672750	406000	405500	406000	405500	44
371	20250401	124300	5006828250	405500	406000	406000	405500	18
372	20250401	124200	4999523750	405500	406000	406000	405500	39
373	20250401	124100	4983693250	405500	406000	406000	405500	24
374	20250401	124000	4973953750	406000	406000	406000	405000	214
375	20250401	123900	4887143250	406000	407000	407000	406000	30
376	20250401	123800	4874949250	407000	406500	407000	406500	60
377	20250401	123700	4850536250	406500	407000	407000	406500	13
378	20250401	123600	4845250250	407000	407000	407500	406000	60
379	20250401	123500	4820861750	407000	407500	407500	407000	31
380	20250401	123400	4808242750	407500	407000	407500	406500	13
381	20250401	123300	4802949250	407000	407000	407500	407000	41
382	20250401	123200	4786260750	407000	407000	407000	406500	49
383	20250401	123100	4766320750	406500	406500	407000	406500	48
384	20250401	123000	4746790250	406500	407000	407000	406500	10
385	20250401	122900	4742722250	407000	407000	407000	406500	57
386	20250401	122800	4719523750	407500	407000	407500	407000	3
387	20250401	122700	4718301750	407500	407000	407500	407000	14
388	20250401	122600	4712599750	407000	407000	407500	407000	50
389	20250401	122500	4692249250	407500	407000	407500	407000	19
390	20250401	122400	4684514250	407000	407500	407500	407000	12
391	20250401	122300	4679628750	407000	407000	407500	407000	40
392	20250401	122200	4663336250	407000	407000	407500	407000	12
393	20250401	122100	4658451250	407000	407500	407500	407000	7
394	20250401	122000	4655600750	407000	407000	407000	406500	67
395	20250401	121900	4628339750	407000	407000	407000	407000	17
396	20250401	121800	4621420750	407000	407000	407000	407000	9
397	20250401	121700	4617757750	407000	407000	407000	407000	34
398	20250401	121600	4603919750	407000	407000	407000	407000	23
399	20250401	121500	4594558750	408000	407500	408000	407500	18
400	20250401	121400	4587221250	407500	407500	407500	407500	30
401	20250401	121300	4574996250	407500	407500	407500	407500	12
402	20250401	121200	4570106250	407500	407000	407500	407000	18
403	20250401	121100	4562776250	407000	407000	407000	407000	37
404	20250401	121000	4547717250	407000	407000	407000	407000	16
405	20250401	120900	4541205250	406500	407000	407500	406500	35
406	20250401	120800	4526959750	407500	407500	407500	407000	20
407	20250401	120700	4518810250	407000	407000	407000	406500	45
408	20250401	120600	4500496250	407000	407000	407000	407000	11
409	20250401	120500	4496019250	407000	407000	407000	406500	45
410	20250401	120400	4477714250	407000	407000	407000	407000	14
411	20250401	120300	4472016250	406500	407000	407000	406500	32
412	20250401	120200	4458993250	407000	407000	407000	407000	31
413	20250401	120100	4446376250	407000	407000	407000	407000	14
414	20250401	120000	4440678250	407000	407000	407000	407000	9
415	20250401	115900	4437015250	407000	407000	407000	407000	37
416	20250401	115800	4421956250	407000	407000	407000	407000	27
417	20250401	115700	4410967250	407000	407000	407000	406500	5
418	20250401	115600	4408932750	407000	407000	407000	407000	30
419	20250401	115500	4396722750	407000	407000	407000	406500	34
420	20250401	115400	4382885250	407000	407000	407000	406500	36
421	20250401	115300	4368242750	407000	407000	407000	407000	17
422	20250401	115200	4361323750	407000	407000	407000	407000	22
423	20250401	115100	4352369750	407000	407000	407000	406500	4
424	20250401	115000	4350742250	407000	407000	407000	406500	33
425	20250401	114900	4337313250	407500	407000	407500	407000	21
426	20250401	114800	4328762750	407000	407000	407500	407000	16
427	20250401	114700	4322250250	407000	407000	407500	407000	18
428	20250401	114600	4314921250	407500	407000	407500	407000	40
429	20250401	114500	4298637250	407000	407000	407500	407000	66
430	20250401	114400	4271774250	407000	406500	407000	406500	15
431	20250401	114300	4265669750	407000	407000	407000	407000	28
432	20250401	114200	4254273750	407000	407000	407000	407000	15
433	20250401	114100	4248168750	407000	406500	407000	406500	22
434	20250401	114000	4239217250	407000	407000	407500	407000	45
435	20250401	113900	4220901750	407500	407000	407500	407000	7
436	20250401	113800	4218052250	407000	406500	407000	406500	14
437	20250401	113700	4212354750	407000	407000	407000	407000	56
438	20250401	113600	4189562750	407000	406500	407000	406500	21
439	20250401	113500	4181023750	406500	406500	406500	406000	26
440	20250401	113400	4170455250	407000	407000	407000	407000	34
441	20250401	113300	4156617250	407000	407000	407000	407000	24
442	20250401	113200	4146849250	407000	407000	407000	407000	15
443	20250401	113100	4140744250	407000	407500	407500	406500	22
444	20250401	113000	4131791750	407500	407500	407500	407000	25
445	20250401	112900	4121609750	407500	407500	407500	407500	16
446	20250401	112800	4115089750	407500	407500	407500	407000	43
447	20250401	112700	4097571750	407000	407500	407500	407000	12
448	20250401	112600	4092685750	407500	407500	407500	407000	18
449	20250401	112500	4085351750	407500	408000	408000	407500	25
450	20250401	112400	4075163250	407500	407500	407500	407500	34
451	20250401	112300	4061308250	407500	408000	408000	407500	27
452	20250401	112200	4050303750	408000	407500	408000	407500	28
453	20250401	112100	4038884750	407500	407500	408000	407500	4
454	20250401	112000	4037254250	407500	407500	408000	407000	19
455	20250401	111900	4029511750	406500	407500	407500	406500	30
456	20250401	111800	4017289250	407500	407500	407500	407500	20
457	20250401	111700	4009139250	407500	407500	407500	407000	31
458	20250401	111600	3996513250	407500	407000	407500	407000	39
459	20250401	111500	3980626750	407000	407000	407000	406500	12
460	20250401	111400	3975743250	407000	407000	407500	405000	101
461	20250401	111300	3934641250	404500	407500	407500	404500	215
462	20250401	111200	3847448250	407500	407000	407500	407000	21
463	20250401	111100	3838893250	407000	407000	407500	407000	35
464	20250401	111000	3824647250	407000	407000	407000	407000	34
465	20250401	110900	3810809250	407000	407500	407500	405000	135
466	20250401	110800	3756025250	408000	407500	408000	407500	32
467	20250401	110700	3742983750	408000	408000	408000	408000	37
468	20250401	110600	3727887750	408000	408000	408000	408000	15
469	20250401	110500	3721767750	408000	408000	408000	408000	8
470	20250401	110400	3718503750	408000	408000	408000	408000	22
471	20250401	110300	3709527750	408000	408000	408000	408000	36
472	20250401	110200	3694839750	408500	408000	408500	408000	30
473	20250401	110100	3682598750	408000	408500	408500	408000	46
474	20250401	110000	3663820250	408500	408000	408500	408000	25
475	20250401	105900	3653613250	408500	408500	408500	408000	35
476	20250401	105800	3639325250	408000	408500	408500	408000	22
477	20250401	105700	3630345750	408000	408000	408000	408000	22
478	20250401	105600	3621369750	408500	408500	408500	408000	10
479	20250401	105500	3617286750	408500	408500	408500	407500	23
480	20250401	105400	3607902250	408000	408000	408000	408000	39
481	20250401	105300	3591990250	408000	408000	408000	408000	11
482	20250401	105200	3587502250	408000	408000	408000	408000	11
483	20250401	105100	3583014250	407500	407500	407500	406500	104
484	20250401	105000	3540664250	408000	408000	408000	407500	34
485	20250401	104900	3526798250	408000	408000	408000	407500	15
486	20250401	104800	3520678750	408000	407500	408000	407500	49
487	20250401	104700	3500707750	407000	407000	407500	407000	21
488	20250401	104600	3492156750	407000	407500	408000	407000	29
489	20250401	104500	3480337250	407500	407500	407500	407500	42
490	20250401	104400	3463222250	407000	407000	407000	407000	17
491	20250401	104300	3456303250	407000	407000	407000	407000	15
492	20250401	104200	3450198250	407000	407000	407000	407000	101
493	20250401	104100	3409091250	407000	406500	407000	406500	23
494	20250401	104000	3399732750	406500	407500	407500	406000	216
495	20250401	103900	3312007250	407500	407500	407500	407500	31
496	20250401	103800	3299374750	407500	407500	407500	407500	17
497	20250401	103700	3292447250	407500	408000	408000	407500	37
498	20250401	103600	3277359750	408000	407500	408000	407500	39
499	20250401	103500	3261450250	407500	407500	407500	407500	10
500	20250401	103400	3257375250	407500	407500	407500	407500	11
501	20250401	103300	3252892750	407500	407500	408000	407000	116
502	20250401	103200	3205612750	407000	408000	408000	407000	37
503	20250401	103100	3190537750	408000	408000	408000	407500	41
504	20250401	103000	3173825250	408000	408000	408000	407500	36
505	20250401	102900	3159137750	408000	407500	408000	407500	32
506	20250401	102800	3146094250	407500	407500	407500	407000	36
507	20250401	102700	3131429750	407500	407000	407500	407000	18
508	20250401	102600	3124098250	406500	407000	407500	406500	20
509	20250401	102500	3115958250	407000	406500	407000	406500	51
510	20250401	102400	3095202250	406500	405500	406500	405500	130
511	20250401	102300	3042384250	405500	406500	406500	405500	10
512	20250401	102200	3038325250	406500	406500	406500	406000	25
513	20250401	102100	3028166250	406500	406500	407000	406500	49
514	20250401	102000	3008242250	406500	407000	407000	406000	122
515	20250401	101900	2958671250	408000	407500	408000	407000	36
516	20250401	101800	2944013750	408000	408500	408500	407500	32
517	20250401	101700	2930955250	408500	408500	408500	408000	132
518	20250401	101600	2877036750	409000	409000	409000	408500	4
519	20250401	101500	2875401250	409000	409000	409000	408500	16
520	20250401	101400	2868863750	409000	408500	409000	408500	6
521	20250401	101300	2866410750	409000	409500	409500	408500	56
522	20250401	101200	2843503750	409500	408500	410000	408500	303
523	20250401	101100	2719567250	408500	407500	408500	407500	77
524	20250401	101000	2688167250	407500	407500	407500	407500	12
525	20250401	100900	2683277250	407500	407500	407500	407500	2
526	20250401	100800	2682462250	407500	407000	407500	407000	46
527	20250401	100700	2663722250	407000	408500	408500	407000	111
528	20250401	100600	2618448750	408500	408500	409000	408500	7
529	20250401	100500	2615587250	409000	408000	409000	408000	32
530	20250401	100400	2602515750	408000	408500	409000	408000	90
531	20250401	100300	2565785250	409000	409000	409000	408500	71
532	20250401	100200	2536778750	409500	408000	409500	408000	59
533	20250401	100100	2512687250	408000	409500	410000	408000	92
534	20250401	100000	2475093750	408500	408500	409500	408000	173
535	20250401	095900	2404404250	408000	407500	408500	407500	249
536	20250401	095800	2302772250	407500	407000	408000	407000	247
537	20250401	095700	2202092750	408000	407000	408000	407000	54
538	20250401	095600	2180093250	407000	406500	407000	406000	112
539	20250401	095500	2134558250	406000	406000	406500	406000	69
540	20250401	095400	2106539750	406000	405500	406000	405500	17
541	20250401	095300	2099644750	405500	405500	406000	405500	63
542	20250401	095200	2074097250	406000	406500	406500	406000	15
543	20250401	095100	2068005750	406000	406500	406500	406000	150
544	20250401	095000	2007099250	406000	406500	407000	406000	28
545	20250401	094900	1995722750	407000	407000	407000	407000	32
546	20250401	094800	1982698750	407000	407000	407000	406500	23
547	20250401	094700	1973340250	406500	406500	406500	406500	3
548	20250401	094600	1972120750	406500	406500	406500	406500	16
549	20250401	094500	1965616750	406500	406500	406500	406500	19
550	20250401	094400	1957893250	406500	406500	406500	406500	11
551	20250401	094300	1953421750	406500	406500	406500	406500	26
552	20250401	094200	1942852750	406000	407000	407000	406000	143
553	20250401	094100	1884767750	407000	407000	407000	406500	12
554	20250401	094000	1879886250	407000	407000	407000	407000	19
555	20250401	093900	1872153250	407000	407000	407000	407000	99
556	20250401	093800	1831860250	407000	407000	407000	406500	11
557	20250401	093700	1827383750	407000	406500	407000	405500	172
558	20250401	093600	1757441250	406500	406000	406500	406000	31
559	20250401	093500	1744845250	407000	405500	407000	405500	55
560	20250401	093400	1722536250	406000	405500	407000	405500	80
561	20250401	093300	1690066250	405500	404500	405500	404500	26
562	20250401	093200	1679529750	405000	407000	407000	405000	467
563	20250401	093100	1490292750	407000	407000	407000	407000	16
564	20250401	093000	1483780750	407000	407500	407500	407000	34
565	20250401	092900	1469940750	407500	408000	408000	406500	25
566	20250401	092800	1459754750	406500	408000	408000	406500	32
567	20250401	092700	1446732750	407500	406000	407500	405500	197
568	20250401	092600	1366619250	406000	406500	406500	406000	29
569	20250401	092500	1354837250	406000	406000	406000	406000	28
570	20250401	092400	1343469250	406500	406000	406500	406000	49
571	20250401	092300	1323568250	406000	407000	407000	405500	110
572	20250401	092200	1278890250	406500	407000	407000	406500	91
573	20250401	092100	1241892250	407000	407000	407000	406500	21
574	20250401	092000	1233345750	407000	407000	407000	406500	32
575	20250401	091900	1220323250	407000	406500	407000	406500	11
576	20250401	091800	1215846750	407000	407000	407000	406500	48
577	20250401	091700	1196315750	407000	406500	407000	406500	50
578	20250401	091600	1175980750	407000	407500	407500	407000	43
579	20250401	091500	1158469250	408000	408500	409000	407500	237
580	20250401	091400	1061714750	409000	409500	409500	408500	36
581	20250401	091300	1046991250	409500	409500	409500	409000	69
582	20250401	091200	1018762750	409500	409000	410000	409000	44
583	20250401	091100	1000754750	409000	410000	410500	409000	114
584	20250401	091000	954070750	410000	410500	410500	410000	64
585	20250401	090900	927827250	410500	411000	411000	410000	236
586	20250401	090800	830971750	411000	410000	411000	409750	230
587	20250401	090700	736543000	410000	410500	410500	410000	40
588	20250401	090600	720135000	410500	411000	411000	410500	79
589	20250401	090500	687703000	410500	411000	412000	409500	331
590	20250401	090400	551647500	411000	409000	411000	407500	409
591	20250401	090300	384027500	409000	408000	409000	406500	75
592	20250401	090200	353411500	407500	407500	407500	406000	83
593	20250401	090100	319628000	407500	409000	410000	406500	408
594	20250401	090000	153118500	409000	408500	409000	407000	375